Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-04-21) |
0.60 | 4.62% | 90,600 | 0 | 0 |
12
14.30
13.60
|
2 tháng
(2025-03-20) |
0.70 | 5.43% | 355,900 | -302 | -0.0 |
11.90
14.30
13.60
|
3 tháng
(2025-02-18) |
0.40 | 3.03% | 608,600 | -302 | -0.0 |
11.90
14.40
13.60
|
6 tháng
(2024-11-20) |
-0.50 | -3.55% | 983,631 | -302 | -0.0 |
11.90
14.40
13.60
|
12 tháng
(2024-05-24) |
-1.34 | -8.95% | 4,516,631 | -1,339 | -0.0 |
11.90
24.03
13.60
|
24 tháng
(2023-05-30) |
3.56 | 35.50% | 8,272,736 | -25,039 | -0.5 |
9.88
24.03
13.60
|
36 tháng
(2022-06-06) |
2.69 | 24.70% | 9,014,163 | -18,039 | -0.4 |
8.54
24.03
13.60
|
60 tháng
(2020-06-15) |
7.67 | 129.44% | 14,500,728 | -11,939 | -0.3 |
2.45
24.03
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/03/2024 |
17.62
|
36,600 | 17.31 | 17.78 | 17.31 | 0 | 0 | 0 |
29/02/2024 |
17.31
|
13,100 | 16.99 | 17.39 | 16.99 | 0 | 0 | 0 |
28/02/2024 |
17.07
|
39,105 | 15.81 | 17.39 | 15.81 | 0 | 0 | 0 |
27/02/2024 |
15.81
|
100 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 |
26/02/2024 |
15.81
|
3,000 | 15.81 | 15.89 | 15.73 | 0 | 0 | 0 |
23/02/2024 |
15.81
|
5,200 | 16.04 | 16.12 | 15.81 | 0 | 0 | 0 |
22/02/2024 |
16.20
|
2,230 | 15.81 | 16.28 | 15.81 | 0 | 0 | 0 |
21/02/2024 |
15.81
|
7,601 | 15.81 | 15.81 | 15.73 | 0 | 0 | 0 |
20/02/2024 |
15.81
|
4,905 | 15.96 | 15.96 | 15.81 | 0 | 0 | 0 |
19/02/2024 |
15.96
|
11,800 | 16.60 | 16.60 | 15.89 | 0 | 0 | 0 |
16/02/2024 |
16.28
|
7,605 | 15.81 | 16.28 | 15.81 | 0 | 0 | 0 |
15/02/2024 |
16.44
|
3,000 | 16.60 | 16.60 | 15.89 | 0 | 0 | 0 |
07/02/2024 |
16.68
|
6,400 | 17.23 | 17.31 | 16.68 | 0 | 0 | 0 |
06/02/2024 |
16.75
|
3,300 | 16.60 | 16.75 | 16.60 | 0 | 0 | 0 |
05/02/2024 |
16.83
|
12,800 | 16.91 | 16.91 | 16.20 | 0 | 0 | 0 |
02/02/2024 |
16.75
|
1,200 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
01/02/2024 |
16.68
|
3,000 | 16.75 | 16.99 | 16.68 | 0 | 0 | 0 |
31/01/2024 |
16.91
|
1,000 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 |
30/01/2024 |
16.75
|
100 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
29/01/2024 |
17.39
|
9,300 | 17.70 | 17.70 | 17.39 | 0 | 0 | 0 |
26/01/2024 |
17.78
|
38,111 | 17.23 | 18.18 | 17.15 | 0 | 0 | 0 |
25/01/2024 |
16.99
|
8,200 | 16.99 | 17.07 | 16.99 | 0 | 0 | 0 |
24/01/2024 |
16.99
|
8,100 | 17.07 | 17.07 | 16.99 | 0 | 0 | 0 |
23/01/2024 |
17.07
|
8,300 | 17.07 | 17.15 | 17.07 | 0 | 0 | 0 |
22/01/2024 |
16.99
|
7,100 | 17.23 | 17.31 | 16.99 | 0 | 0 | 0 |
19/01/2024 |
16.91
|
24,305 | 17.31 | 17.39 | 16.91 | 0 | 0 | 0 |
18/01/2024 |
17.07
|
35,100 | 16.60 | 17.07 | 16.60 | 0 | 0 | 0 |
17/01/2024 |
17.07
|
2,100 | 16.99 | 17.07 | 16.99 | 0 | 0 | 0 |
16/01/2024 |
16.99
|
1,800 | 16.60 | 16.99 | 16.60 | 0 | 0 | 0 |
15/01/2024 |
16.60
|
5,900 | 16.60 | 16.60 | 16.04 | 0 | 0 | 0 |
12/01/2024 |
16.60
|
8,000 | 17.39 | 17.39 | 16.60 | 0 | 0 | 0 |
11/01/2024 |
17.70
|
1,100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
10/01/2024 |
17.39
|
18,004 | 18.18 | 18.18 | 17.39 | 0 | 0 | 0 |
09/01/2024 |
18.02
|
100 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 |
08/01/2024 |
17.78
|
11,451 | 17.94 | 17.94 | 17.78 | 0 | 0 | 0 |
05/01/2024 |
18.34
|
16,100 | 18.34 | 18.34 | 17.39 | 0 | 0 | 0 |
04/01/2024 |
18.34
|
1,451 | 18.18 | 18.34 | 18.18 | 0 | 0 | 0 |
03/01/2024 |
17.94
|
18,600 | 18.18 | 18.18 | 17.62 | 0 | 0 | 0 |
02/01/2024 |
18.10
|
10,000 | 18.18 | 18.18 | 17.86 | 0 | 0 | 0 |
29/12/2023 |
18.26
|
20,805 | 17.86 | 18.34 | 17.86 | 0 | 0 | 0 |
28/12/2023 |
18.34
|
59,900 | 17.62 | 18.49 | 17.62 | 0 | 2,000 | -0.0 |
27/12/2023 |
17.70
|
27,500 | 17.78 | 17.78 | 16.83 | 0 | 0 | 0 |
26/12/2023 |
17.39
|
17,000 | 18.41 | 18.49 | 17.39 | 0 | 0 | 0 |
25/12/2023 |
17.39
|
36,500 | 17.39 | 17.86 | 17.31 | 0 | 0 | 0 |
22/12/2023 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
21/12/2023 |
17.39
|
9,100 | 17.39 | 17.47 | 17.39 | 0 | 0 | 0 |
20/12/2023 |
17.70
|
8,405 | 17.39 | 17.70 | 16.99 | 0 | 0 | 0 |
19/12/2023 |
17.39
|
10,500 | 17.39 | 17.47 | 17.39 | 0 | 0 | 0 |
18/12/2023 |
18.34
|
19,200 | 17.94 | 18.81 | 17.94 | 0 | 0 | 0 |
15/12/2023 |
18.97
|
15,400 | 17.47 | 18.97 | 17.47 | 0 | 0 | 0 |
14/12/2023 |
17.78
|
18,310 | 17.70 | 17.86 | 17.70 | 0 | 0 | 0 |
13/12/2023 |
17.39
|
2,300 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
12/12/2023 |
17.47
|
12,800 | 17.39 | 17.47 | 17.39 | 0 | 4,200 | -0.1 |
11/12/2023 |
17.23
|
1,730 | 17.31 | 17.31 | 16.99 | 0 | 0 | 0 |
08/12/2023 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 |
07/12/2023 |
17.31
|
14,500 | 17.47 | 17.47 | 17.23 | 0 | 0 | 0 |
06/12/2023 |
17.39
|
10,611 | 17.39 | 17.47 | 17.31 | 0 | 0 | 0 |
05/12/2023 |
17.39
|
4,800 | 17.94 | 18.02 | 17.31 | 0 | 0 | 0 |
04/12/2023 |
17.31
|
4,302 | 18.10 | 18.10 | 16.99 | 0 | 0 | 0 |
01/12/2023 |
17.94
|
3,300 | 17.54 | 18.02 | 16.68 | 0 | 0 | 0 |
30/11/2023 |
17.54
|
3,000 | 17.54 | 17.54 | 17.47 | 0 | 0 | 0 |
29/11/2023 |
18.18
|
1,300 | 17.78 | 18.18 | 17.39 | 0 | 0 | 0 |
28/11/2023 |
18.10
|
1,803 | 18.18 | 18.18 | 18.10 | 0 | 0 | 0 |
27/11/2023 |
17.54
|
73,700 | 17.54 | 18.18 | 17.54 | 0 | 0 | 0 |
24/11/2023 |
17.54
|
12,200 | 17.70 | 18.18 | 17.54 | 0 | 0 | 0 |
23/11/2023 |
18.34
|
37,220 | 18.41 | 19.76 | 18.34 | 0 | 0 | 0 |
22/11/2023 |
18.81
|
26,810 | 18.57 | 18.97 | 18.18 | 0 | 0 | 0 |
21/11/2023 |
18.97
|
13,856 | 18.97 | 19.52 | 18.97 | 0 | 0 | 0 |
20/11/2023 |
18.97
|
29,600 | 17.62 | 18.97 | 17.62 | 0 | 0 | 0 |
17/11/2023 |
17.62
|
29,300 | 18.18 | 18.18 | 17.54 | 0 | 0 | 0 |
16/11/2023 |
18.18
|
54,907 | 17.70 | 18.18 | 17.54 | 0 | 0 | 0 |
15/11/2023 |
18.18
|
19,600 | 17.39 | 18.26 | 17.39 | 0 | 0 | 0 |
14/11/2023 |
17.47
|
54,300 | 19.52 | 19.52 | 17.39 | 0 | 0 | 0 |
13/11/2023 |
19.36
|
9,902 | 20.07 | 20.07 | 18.73 | 0 | 0 | 0 |
10/11/2023 |
19.84
|
51,308 | 21.34 | 21.34 | 19.84 | 0 | 0 | 0 |
09/11/2023 |
20.23
|
96,812 | 18.57 | 21.18 | 18.57 | 0 | 0 | 0 |
08/11/2023 |
19.13
|
82,005 | 17.62 | 19.13 | 17.62 | 0 | 0 | 0 |
07/11/2023 |
17.78
|
74,306 | 17.39 | 18.02 | 16.52 | 0 | 0 | 0 |
06/11/2023 |
16.44
|
31,104 | 16.20 | 16.44 | 14.86 | 0 | 0 | 0 |
03/11/2023 |
15.41
|
93,200 | 14.86 | 15.49 | 14.23 | 0 | 0 | 0 |
02/11/2023 |
14.86
|
17,400 | 15.41 | 15.41 | 13.36 | 0 | 0 | 0 |
01/11/2023 |
15.41
|
1,700 | 15.41 | 15.41 | 14.86 | 0 | 0 | 0 |
31/10/2023 |
15.41
|
4,900 | 17.23 | 17.23 | 14.23 | 0 | 0 | 0 |
30/10/2023 |
17.23
|
4,100 | 16.44 | 17.23 | 15.02 | 0 | 0 | 0 |
27/10/2023 |
16.44
|
4,300 | 18.02 | 18.02 | 14.94 | 0 | 0 | 0 |
26/10/2023 |
18.02
|
15,700 | 16.83 | 18.02 | 14.30 | 0 | 0 | 0 |
25/10/2023 |
16.83
|
300 | 16.60 | 16.83 | 16.52 | 0 | 0 | 0 |
24/10/2023 |
16.60
|
100 | 16.44 | 16.60 | 16.60 | 0 | 0 | 0 |
23/10/2023 |
16.44
|
1,700 | 16.60 | 16.60 | 14.70 | 0 | 0 | 0 |
20/10/2023 |
16.60
|
100 | 15.96 | 16.60 | 16.60 | 0 | 0 | 0 |
19/10/2023 |
15.96
|
500 | 15.81 | 15.96 | 15.02 | 0 | 0 | 0 |
18/10/2023 |
15.81
|
60,400 | 15.81 | 16.04 | 15.02 | 0 | 0 | 0 |
17/10/2023 |
15.81
|
61,000 | 15.81 | 16.20 | 15.65 | 0 | 0 | 0 |
16/10/2023 |
15.81
|
6,300 | 16.44 | 16.44 | 14.23 | 0 | 0 | 0 |
13/10/2023 |
16.44
|
100 | 15.02 | 16.44 | 16.44 | 0 | 0 | 0 |
12/10/2023 |
15.02
|
10,200 | 14.62 | 15.81 | 13.75 | 0 | 0 | 0 |
11/10/2023 |
14.62
|
500 | 14.86 | 15.17 | 14.62 | 0 | 0 | 0 |
10/10/2023 |
14.86
|
100 | 15.02 | 15.02 | 14.86 | 0 | 0 | 0 |
09/10/2023 |
15.02
|
8,400 | 14.62 | 15.02 | 13.51 | 0 | 0 | 0 |
06/10/2023 |
14.62
|
2,400 | 14.62 | 14.62 | 13.12 | 0 | 0 | 0 |