Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-01-22) |
0.85 | 3.44% | 8,182,500 | 39,951 | 1.0 |
24.45
26.05
25.55
|
2 tháng
(2024-12-23) |
-4.50 | -14.98% | 23,412,300 | -100,649 | -3.3 |
23.65
30.05
25.55
|
3 tháng
(2024-11-25) |
-0.75 | -2.85% | 46,417,800 | -309,349 | -10.0 |
23.65
30.15
25.55
|
6 tháng
(2024-08-26) |
-1.05 | -3.95% | 87,622,100 | 117,851 | 1.2 |
23.65
30.15
25.55
|
12 tháng
(2024-02-27) |
8.25 | 47.69% | 211,012,000 | 441,376 | 9.1 |
17.10
32.60
25.55
|
24 tháng
(2023-03-06) |
14.65 | 134.40% | 296,243,900 | 422,096 | 9.1 |
10.50
32.60
25.55
|
36 tháng
(2022-03-09) |
-36.25 | -58.66% | 347,969,500 | 421,660 | 7.7 |
7.69
67.70
25.55
|
60 tháng
(2020-03-19) |
21.16 | 481.79% | 423,332,414 | -1,372,126 | -39.6 |
3.89
75.12
25.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/07/2023 |
20.70
|
515,500 | 21.20 | 21.40 | 20.50 | 0 | 0 | 0 |
13/07/2023 |
21.20
|
525,700 | 20.85 | 21.60 | 21.10 | 0 | 9,800 | -0.2 |
12/07/2023 |
20.85
|
557,300 | 20.50 | 21.20 | 19.95 | 0 | 2,900 | -0.1 |
11/07/2023 |
20.50
|
565,000 | 21 | 21.60 | 20.10 | 0 | 12,500 | -0.3 |
10/07/2023 |
21
|
748,900 | 19.65 | 21 | 20.05 | 6,200 | 8,200 | -0.0 |
07/07/2023 |
19.65
|
553,400 | 18.80 | 19.65 | 18.55 | 6,500 | 2,000 | 0.1 |
06/07/2023 |
18.80
|
268,500 | 19.10 | 19.25 | 18.30 | 0 | 5,200 | -0.1 |
05/07/2023 |
19.10
|
174,500 | 19.35 | 19.70 | 19 | 2,400 | 8,300 | -0.1 |
04/07/2023 |
19.35
|
207,500 | 18.35 | 19.45 | 18.20 | 8,200 | 2,100 | 0.1 |
03/07/2023 |
18.35
|
152,300 | 18.60 | 18.90 | 18.30 | 0 | 22,800 | -0.4 |
30/06/2023 |
18.60
|
202,900 | 18.80 | 18.90 | 18.30 | 0 | 900 | -0.0 |
29/06/2023 |
18.80
|
285,400 | 19.60 | 19.60 | 18.70 | 0 | 1,700 | -0.0 |
28/06/2023 |
19.60
|
237,600 | 19.50 | 19.90 | 19.40 | 7,100 | 500 | 0.1 |
27/06/2023 |
19.50
|
213,100 | 20 | 20 | 19.30 | 9,200 | 2,700 | 0.1 |
26/06/2023 |
20
|
532,900 | 20.20 | 20.45 | 19.10 | 5,700 | 22,900 | -0.3 |
23/06/2023 |
20.20
|
369,000 | 20.35 | 20.70 | 20 | 0 | 2,000 | -0.0 |
22/06/2023 |
20.35
|
380,100 | 20.15 | 20.80 | 20.35 | 5,100 | 700 | 0.1 |
21/06/2023 |
20.15
|
322,100 | 19.70 | 20.45 | 19.85 | 3,200 | 12,900 | -0.2 |
20/06/2023 |
19.70
|
312,000 | 18.45 | 19.70 | 18.50 | 33,400 | 0 | 0.6 |
19/06/2023 |
18.45
|
685,500 | 19.80 | 19.80 | 18.45 | 12,500 | 2,700 | 0.2 |
16/06/2023 |
19.80
|
446,200 | 20.25 | 20.80 | 19.80 | 13,000 | 6,400 | 0.1 |
15/06/2023 |
20.25
|
204,800 | 20.40 | 20.80 | 20.10 | 1,000 | 2,100 | -0.0 |
14/06/2023 |
20.40
|
294,400 | 21.05 | 21.85 | 20.35 | 0 | 13,500 | -0.3 |
13/06/2023 |
21.05
|
514,700 | 20.50 | 21.30 | 20.20 | 9,800 | 0 | 0.2 |
12/06/2023 |
20.50
|
420,100 | 20.60 | 20.70 | 19.65 | 2,500 | 10,700 | -0.2 |
09/06/2023 |
20.60
|
478,900 | 20.90 | 20.95 | 19.90 | 15,100 | 1,000 | 0.3 |
08/06/2023 |
20.90
|
608,900 | 22.35 | 22.50 | 20.90 | 1,600 | 0 | 0.0 |
07/06/2023 |
22.35
|
625,000 | 21.90 | 22.50 | 21.60 | 15,400 | 1,700 | 0.3 |
06/06/2023 |
21.90
|
693,300 | 20.70 | 22 | 19.60 | 1,700 | 2,200 | -0.0 |
05/06/2023 |
20.70
|
267,200 | 20.50 | 21.20 | 20.50 | 100 | 0 | 0.0 |
02/06/2023 |
20.50
|
472,700 | 20.85 | 21.75 | 20.50 | 0 | 2,800 | -0.1 |
01/06/2023 |
20.85
|
657,600 | 21 | 21 | 20.35 | 3,200 | 1,000 | 0.0 |
31/05/2023 |
21
|
679,900 | 21.50 | 21.95 | 20.55 | 1,200 | 0 | 0.0 |
30/05/2023 |
21.50
|
611,000 | 20.50 | 21.85 | 20.70 | 3,300 | 3,500 | -0.0 |
29/05/2023 |
20.50
|
430,000 | 19.20 | 20.50 | 19.50 | 0 | 1,200 | -0.0 |
26/05/2023 |
19.20
|
353,100 | 19.25 | 20 | 19 | 2,800 | 1,100 | 0.0 |
25/05/2023 |
19.25
|
1,324,100 | 18.55 | 19.80 | 18.55 | 6,300 | 2,400 | 0.1 |
24/05/2023 |
18.55
|
323,100 | 17.35 | 18.55 | 18.55 | 200 | 0 | 0.0 |
23/05/2023 |
17.35
|
908,600 | 16.15 | 17.35 | 16.25 | 1,800 | 5,000 | -0.1 |
22/05/2023 |
16.15
|
463,600 | 15.25 | 16.20 | 15.30 | 2,400 | 0 | 0.0 |
19/05/2023 |
15.25
|
482,400 | 15.60 | 15.80 | 14.80 | 0 | 5,700 | -0.1 |
18/05/2023 |
15.60
|
166,700 | 15.60 | 15.90 | 15.50 | 0 | 0 | 0 |
17/05/2023 |
15.60
|
485,700 | 15.45 | 16.40 | 15.45 | 300 | 0 | 0.0 |
16/05/2023 |
15.45
|
232,700 | 15.30 | 15.70 | 15.20 | 0 | 0 | 0 |
15/05/2023 |
15.30
|
403,200 | 15.80 | 16.05 | 15.30 | 0 | 0 | 0 |
12/05/2023 |
15.80
|
445,900 | 16 | 16.10 | 15.50 | 5,200 | 0 | 0.1 |
11/05/2023 |
16
|
664,100 | 15.95 | 16.90 | 15.50 | 0 | 18,000 | -0.3 |
10/05/2023 |
15.95
|
398,400 | 15.55 | 16.20 | 15.55 | 800 | 0 | 0.0 |
09/05/2023 |
15.55
|
256,700 | 15.50 | 16.30 | 15.20 | 0 | 0 | 0 |
08/05/2023 |
15.50
|
668,100 | 14.50 | 15.50 | 14.50 | 0 | 18,600 | -0.3 |
05/05/2023 |
14.50
|
356,700 | 14.90 | 15.05 | 14 | 0 | 0 | 0 |
04/05/2023 |
14.90
|
371,600 | 14.50 | 15.30 | 14.20 | 0 | 0 | 0 |
28/04/2023 |
14.50
|
390,700 | 14 | 14.90 | 14.30 | 0 | 0 | 0 |
27/04/2023 |
14
|
588,600 | 13.10 | 14 | 13.30 | 0 | 0 | 0 |
26/04/2023 |
13.10
|
79,500 | 13 | 13.15 | 12.85 | 0 | 0 | 0.1 |
25/04/2023 |
13
|
135,500 | 13.20 | 13.60 | 13 | 0 | 0 | 0.1 |
24/04/2023 |
13.20
|
148,800 | 12.95 | 13.35 | 12.65 | 10,000 | 400 | 0.1 |
21/04/2023 |
12.95
|
130,100 | 13 | 13 | 12.75 | 0 | 0 | 0.1 |
20/04/2023 |
13
|
112,800 | 12.80 | 13.10 | 12.50 | 0 | 0 | 0 |
19/04/2023 |
12.80
|
195,800 | 13 | 13.65 | 12.80 | 0 | 0 | 0.1 |
18/04/2023 |
13
|
124,300 | 12.45 | 13.10 | 12.35 | 0 | 0 | 0.1 |
17/04/2023 |
12.45
|
106,200 | 12.30 | 12.45 | 12 | 0 | 0 | 0.1 |
14/04/2023 |
12.30
|
216,700 | 13.20 | 13.50 | 12.30 | 0 | 0 | 0.1 |
13/04/2023 |
13.20
|
141,300 | 13.55 | 13.70 | 13.20 | 5,500 | 0 | 0.1 |
12/04/2023 |
13.55
|
204,000 | 13.55 | 13.95 | 13.20 | 0 | 80 | -0.0 |
11/04/2023 |
13.55
|
388,100 | 13.55 | 13.60 | 12.65 | 14,000 | 0 | 0.2 |
10/04/2023 |
13.55
|
305,400 | 13.50 | 14.20 | 13.40 | 0 | 0 | 0.0 |
07/04/2023 |
13.50
|
342,400 | 13.30 | 14 | 13 | 0 | 0 | 0.0 |
06/04/2023 |
13.30
|
559,500 | 13.20 | 14.10 | 13.30 | 0 | 0 | 0.0 |
05/04/2023 |
13.20
|
404,700 | 12.35 | 13.20 | 12.30 | 0 | 0 | 0.0 |
04/04/2023 |
12.35
|
235,100 | 11.95 | 12.65 | 12 | 1,300 | 0 | 0.0 |
03/04/2023 |
11.95
|
255,400 | 11.20 | 11.95 | 11.25 | 0 | 0 | 0 |
31/03/2023 |
11.20
|
114,900 | 11.15 | 11.35 | 11.10 | 0 | 0 | 0 |
30/03/2023 |
11.15
|
283,700 | 10.95 | 11.40 | 11.05 | 0 | 0 | 0 |
29/03/2023 |
10.95
|
89,200 | 10.95 | 11.15 | 10.80 | 0 | 0 | 0 |
28/03/2023 |
10.95
|
99,500 | 10.95 | 11.20 | 10.95 | 0 | 0 | 0 |
27/03/2023 |
10.95
|
103,600 | 10.90 | 11.25 | 10.90 | 0 | 0 | 0 |
24/03/2023 |
10.90
|
234,900 | 10.60 | 11 | 10.60 | 0 | 0 | 0 |
23/03/2023 |
10.60
|
41,700 | 10.55 | 10.70 | 10.40 | 0 | 0 | 0 |
22/03/2023 |
10.55
|
36,400 | 10.60 | 10.80 | 10.55 | 0 | 0 | 0 |
21/03/2023 |
10.60
|
92,900 | 10.55 | 10.70 | 10.20 | 0 | 0 | -0.0 |
20/03/2023 |
10.55
|
81,200 | 10.80 | 11 | 10.50 | 0 | 0 | -0.0 |
17/03/2023 |
10.80
|
83,100 | 11 | 11.10 | 10.80 | 0 | 0 | -0.0 |
16/03/2023 |
11
|
45,700 | 11.15 | 11.15 | 10.80 | 0 | 0 | -0.0 |
15/03/2023 |
11.15
|
61,500 | 10.50 | 11.20 | 10.75 | 0 | 0 | -0.0 |
14/03/2023 |
10.50
|
80,300 | 10.65 | 10.75 | 10.45 | 0 | 0 | -0.0 |
13/03/2023 |
10.65
|
49,500 | 10.85 | 10.95 | 10.45 | 0 | 0 | -0.0 |
10/03/2023 |
10.85
|
33,500 | 11.05 | 11.10 | 10.85 | 0 | 0 | -0.0 |
09/03/2023 |
11.05
|
95,500 | 11.25 | 11.25 | 10.95 | 0 | 0 | -0.0 |
08/03/2023 |
11.25
|
89,100 | 10.90 | 11.25 | 10.30 | 0 | 0 | -0.0 |
07/03/2023 |
10.90
|
25,400 | 10.90 | 11 | 10.80 | 0 | 0 | -0.0 |
06/03/2023 |
10.90
|
97,000 | 10.50 | 11.20 | 10.50 | 0 | 500 | -0.0 |
03/03/2023 |
10.50
|
78,100 | 10.95 | 11.30 | 10.50 | 0 | 500 | -0.0 |
02/03/2023 |
10.95
|
43,400 | 11.35 | 11.35 | 10.95 | 0 | 0 | 0.0 |
01/03/2023 |
11.35
|
110,400 | 10.75 | 11.35 | 10 | 1,000 | 0 | 0.0 |
28/02/2023 |
10.75
|
55,000 | 10.45 | 10.95 | 10.50 | 0 | 1,000 | -0.0 |
27/02/2023 |
10.45
|
99,400 | 11.20 | 11.20 | 10.45 | 0 | 800 | -0.0 |
24/02/2023 |
11.20
|
54,400 | 11.25 | 11.60 | 11 | 0 | 0 | -0.0 |
23/02/2023 |
11.25
|
81,100 | 11.45 | 11.60 | 10.90 | 500 | 4,200 | -0.0 |
22/02/2023 |
11.45
|
147,500 | 12 | 12 | 11.30 | 1,300 | 0 | 0.0 |