Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
0.50 | 3.23% | 24,300 | 0 | 0 |
14.80
17.50
16
|
2 tháng
(2025-05-12) |
-0.80 | -4.76% | 58,900 | 0 | 0 |
14.80
17.80
16
|
3 tháng
(2025-04-14) |
-1.10 | -6.43% | 65,600 | 0 | 0 |
14.80
17.80
16
|
6 tháng
(2025-01-13) |
-4.90 | -23.44% | 111,517 | 0 | 0 |
14.80
20.90
16
|
12 tháng
(2024-07-16) |
-3.28 | -17.01% | 134,083 | 0 | 0 |
14.80
21.21
16
|
24 tháng
(2023-07-24) |
-4.43 | -21.67% | 301,586 | 200 | 0.0 |
14.80
22.40
16
|
36 tháng
(2022-07-27) |
-7.40 | -31.63% | 1,263,803 | -221,000 | -6.4 |
14.80
25.98
16
|
60 tháng
(2020-08-06) |
2.25 | 16.36% | 6,819,131 | 16,300 | 3.2 |
13.75
33.64
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2023 |
19.44
|
3,000 | 19.53 | 19.53 | 19.44 | 0 | 0 | 0 |
28/11/2023 |
19.35
|
1,100 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
27/11/2023 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 |
24/11/2023 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 |
23/11/2023 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 |
22/11/2023 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 |
21/11/2023 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 |
20/11/2023 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 |
17/11/2023 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 |
16/11/2023 |
22.40
|
300 | 21.32 | 22.40 | 21.32 | 0 | 0 | 0 |
15/11/2023 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
14/11/2023 |
22.40
|
1 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
13/11/2023 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
10/11/2023 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
09/11/2023 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
08/11/2023 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
07/11/2023 |
21.05
|
7,300 | 20.43 | 21.05 | 20.43 | 0 | 0 | 0 |
06/11/2023 |
20.43
|
5,700 | 19.53 | 20.43 | 19.53 | 0 | 0 | 0 |
03/11/2023 |
18.81
|
3,700 | 17.02 | 19.26 | 17.02 | 0 | 0 | 0 |
02/11/2023 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
01/11/2023 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
31/10/2023 |
17.92
|
200 | 18.01 | 18.01 | 17.92 | 0 | 0 | 0 |
30/10/2023 |
18.10
|
200 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
27/10/2023 |
17.92
|
100 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
26/10/2023 |
17.92
|
1 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
25/10/2023 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
24/10/2023 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
23/10/2023 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
20/10/2023 |
17.92
|
200 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
19/10/2023 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
18/10/2023 |
17.92
|
1,400 | 18.64 | 18.64 | 17.92 | 0 | 0 | 0 |
17/10/2023 |
18.37
|
1,200 | 18.46 | 18.46 | 18.37 | 0 | 0 | 0 |
16/10/2023 |
18.46
|
200 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
13/10/2023 |
18.64
|
2,400 | 18.01 | 18.64 | 18.01 | 0 | 0 | 0 |
12/10/2023 |
18.81
|
200 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
11/10/2023 |
18.81
|
37 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
10/10/2023 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
09/10/2023 |
18.81
|
900 | 19.44 | 19.44 | 18.81 | 0 | 0 | 0 |
06/10/2023 |
19.08
|
5 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
05/10/2023 |
19.08
|
100 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
04/10/2023 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 |
03/10/2023 |
18.99
|
200 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 |
02/10/2023 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
29/09/2023 |
19.08
|
200 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
28/09/2023 |
19.08
|
300 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
27/09/2023 |
19.53
|
0 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 |
26/09/2023 |
19.53
|
1,400 | 19.71 | 19.71 | 19.53 | 0 | 0 | 0 |
25/09/2023 |
19.71
|
900 | 20.52 | 20.52 | 19.71 | 0 | 0 | 0 |
22/09/2023 |
19.35
|
100 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
21/09/2023 |
19.35
|
300 | 19.44 | 19.44 | 19.35 | 0 | 0 | 0 |
20/09/2023 |
19.35
|
200 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
19/09/2023 |
19.26
|
1,300 | 20.43 | 20.43 | 19.26 | 0 | 0 | 0 |
18/09/2023 |
19.26
|
1,500 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 |
15/09/2023 |
19.26
|
1,048 | 19.80 | 19.80 | 19.26 | 0 | 0 | 0 |
14/09/2023 |
19.71
|
901 | 20.16 | 20.16 | 19.71 | 0 | 0 | 0 |
13/09/2023 |
20.61
|
4,000 | 20.52 | 20.61 | 19.71 | 0 | 0 | 0 |
12/09/2023 |
19.62
|
31,600 | 19.35 | 20.16 | 18.81 | 0 | 0 | 0 |
11/09/2023 |
20.79
|
1 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 |
08/09/2023 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 |
07/09/2023 |
20.79
|
300 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 |
06/09/2023 |
20.52
|
500 | 20.52 | 20.52 | 20.52 | 0 | 0 | 0 |
05/09/2023 |
20.52
|
2,700 | 20.43 | 20.52 | 20.43 | 0 | 0 | 0 |
31/08/2023 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 |
30/08/2023 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 |
29/08/2023 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 |
28/08/2023 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 |
25/08/2023 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 |
24/08/2023 |
20.61
|
1,000 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 |
23/08/2023 |
20.87
|
100 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 |
22/08/2023 |
18.99
|
6,200 | 19.26 | 19.26 | 18.99 | 0 | 100 | -0.0 |
21/08/2023 |
18.81
|
100 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
18/08/2023 |
19.26
|
100 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 |
17/08/2023 |
21.14
|
0 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 |
16/08/2023 |
21.05
|
300 | 21.41 | 21.41 | 21.05 | 0 | 0 | 0 |
15/08/2023 |
21.41
|
100 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 |
14/08/2023 |
20.96
|
400 | 19.44 | 20.96 | 19.44 | 0 | 0 | 0 |
11/08/2023 |
22.40
|
200 | 21.32 | 22.40 | 21.32 | 0 | 0 | 0 |
10/08/2023 |
21.32
|
400 | 21.32 | 21.32 | 21.23 | 0 | 0 | 0 |
09/08/2023 |
20.61
|
100 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 |
08/08/2023 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 |
07/08/2023 |
19.53
|
200 | 20.61 | 20.61 | 19.53 | 0 | 0 | 0 |
04/08/2023 |
20.61
|
100 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 |
03/08/2023 |
19.80
|
4,100 | 19.89 | 19.89 | 19.71 | 0 | 0 | 0 |
02/08/2023 |
19.71
|
200 | 19.71 | 19.71 | 19.71 | 0 | 0 | 0 |
01/08/2023 |
21.05
|
100 | 19.80 | 21.05 | 21.05 | 0 | 0 | 0 |
31/07/2023 |
19.80
|
3,117 | 19.71 | 19.80 | 19.71 | 0 | 0 | 0 |
28/07/2023 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 |
27/07/2023 |
18.99
|
1,000 | 18.81 | 19.08 | 18.81 | 0 | 0 | 0 |
26/07/2023 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
25/07/2023 |
20.25
|
300 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
24/07/2023 |
20.43
|
300 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 |
21/07/2023 |
20.43
|
0 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 |
20/07/2023 |
20.43
|
3 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 |
19/07/2023 |
20.43
|
200 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 |
18/07/2023 |
20.16
|
500 | 20.16 | 20.16 | 20.16 | 0 | 0 | 0 |
17/07/2023 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 |
14/07/2023 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 |
13/07/2023 |
20.07
|
200 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 |
12/07/2023 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 |
11/07/2023 |
20.87
|
520 | 19.89 | 20.87 | 19.89 | 0 | 0 | 0 |