Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-10) |
2.90 | 13.88% | 366,000 | -2,600 | -0.1 |
20.60
24.50
23.50
|
2 tháng
(2025-05-12) |
2.80 | 13.33% | 470,000 | -3,000 | -0.1 |
20.40
24.50
23.50
|
3 tháng
(2025-04-11) |
2.50 | 11.74% | 583,900 | -3,100 | -0.0 |
20
24.50
23.50
|
6 tháng
(2025-01-13) |
0.33 | 1.42% | 1,117,505 | -1,199 | -0.1 |
20
24.80
23.50
|
12 tháng
(2024-07-15) |
2.67 | 12.62% | 1,646,024 | 11,778 | 0.3 |
19.13
24.80
23.50
|
24 tháng
(2023-07-21) |
3.20 | 15.53% | 3,484,326 | -284,819 | -9.1 |
18.93
37.33
23.50
|
36 tháng
(2022-07-26) |
-14.20 | -37.37% | 4,664,208 | -535,556 | -18.5 |
16
41.87
23.50
|
60 tháng
(2020-08-05) |
11.67 | 96.14% | 10,644,109 | -26,846 | 10.4 |
10.65
49.33
23.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
33.33
|
2,100 | 32 | 33.33 | 32 | 0 | 0 | 0 |
27/11/2023 |
32.93
|
2,020 | 30 | 32.93 | 27.40 | 0 | 0 | 0 |
24/11/2023 |
30
|
7,476 | 26.87 | 30 | 26.87 | 0 | 0 | 0 |
23/11/2023 |
29.80
|
890 | 27.47 | 29.80 | 27.47 | 0 | 100 | -0.0 |
22/11/2023 |
27.33
|
1,900 | 25.87 | 27.33 | 25.87 | 0 | 100 | -0.0 |
21/11/2023 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 |
20/11/2023 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 |
17/11/2023 |
25.87
|
20 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 |
16/11/2023 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 |
15/11/2023 |
25.87
|
11,800 | 25.67 | 25.87 | 25.67 | 0 | 0 | 0 |
14/11/2023 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 |
13/11/2023 |
25.87
|
8,641 | 25.87 | 25.87 | 25.47 | 0 | 0 | 0 |
10/11/2023 |
25.87
|
11,540 | 24.67 | 25.87 | 24.67 | 0 | 200 | -0.0 |
09/11/2023 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 |
08/11/2023 |
25.87
|
17,381 | 25.33 | 25.87 | 24 | 0 | 200 | -0.0 |
07/11/2023 |
25.33
|
24,005 | 25 | 25.33 | 25 | 0 | 0 | 0 |
06/11/2023 |
25
|
721 | 24.67 | 25 | 24.67 | 0 | 0 | 0 |
03/11/2023 |
24.67
|
0 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 |
02/11/2023 |
24.67
|
1,200 | 23.33 | 24.67 | 23.33 | 0 | 0 | 0 |
01/11/2023 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 |
31/10/2023 |
23.33
|
11,800 | 23.33 | 23.40 | 23.33 | 100 | 0 | 0.0 |
30/10/2023 |
23.33
|
1,000 | 24.33 | 24.33 | 23.33 | 0 | 0 | 0 |
27/10/2023 |
24.33
|
200 | 24 | 24.33 | 24.33 | 200 | 0 | 0 |
26/10/2023 |
24
|
27,000 | 23.53 | 24 | 22.67 | 0 | 100 | -0.0 |
25/10/2023 |
23.53
|
11,700 | 23.47 | 23.53 | 23.33 | 0 | 0 | 0 |
24/10/2023 |
23.47
|
6,700 | 22.53 | 23.60 | 23.33 | 0 | 0 | 0 |
23/10/2023 |
22.53
|
21,000 | 22.47 | 22.67 | 22.53 | 0 | 0 | 0 |
20/10/2023 |
22.47
|
13,900 | 22.53 | 23.27 | 22.47 | 0 | 0 | 0 |
19/10/2023 |
22.53
|
8,100 | 21.13 | 22.53 | 21.07 | 0 | 0 | 0 |
18/10/2023 |
21.13
|
800 | 20.67 | 21.13 | 19.67 | 0 | 0 | 0 |
17/10/2023 |
20.67
|
1,000 | 20.67 | 20.67 | 20.67 | 200 | 0 | 0.0 |
16/10/2023 |
20.67
|
400 | 20.67 | 20.67 | 20.67 | 400 | 0 | 0.0 |
13/10/2023 |
20.67
|
500 | 21.27 | 21.27 | 20.67 | 0 | 0 | 0 |
12/10/2023 |
21.27
|
0 | 21.27 | 21.27 | 21.27 | 0 | 0 | 0 |
11/10/2023 |
21.27
|
1,000 | 20.53 | 21.27 | 21.27 | 0 | 0 | 0 |
10/10/2023 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 |
09/10/2023 |
20.53
|
200 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 |
06/10/2023 |
20.53
|
32,300 | 20.33 | 20.53 | 18.93 | 500 | 0 | 0.0 |
05/10/2023 |
20.33
|
100 | 20.20 | 20.33 | 20.33 | 100 | 0 | 0.0 |
04/10/2023 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
03/10/2023 |
20.20
|
10,800 | 21.33 | 21.33 | 20.07 | 0 | 0 | 0 |
02/10/2023 |
21.33
|
0 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 |
29/09/2023 |
21.33
|
142,900 | 21.80 | 23.67 | 20.73 | 100 | 0 | 0.0 |
28/09/2023 |
21.80
|
1,400 | 23.80 | 23.80 | 21.80 | 0 | 0 | 0 |
27/09/2023 |
23.80
|
4,100 | 22.67 | 23.80 | 21.33 | 100 | 0 | 0.0 |
26/09/2023 |
22.67
|
12,300 | 22.67 | 24.20 | 22.67 | 0 | 0 | 0 |
25/09/2023 |
22.67
|
20,900 | 22.67 | 22.67 | 22.40 | 100 | 0 | 0.0 |
22/09/2023 |
22.67
|
38,100 | 23.93 | 24.53 | 22.67 | 0 | 0 | 0 |
21/09/2023 |
23.93
|
1,100 | 23.93 | 23.93 | 23.93 | 400 | 0 | 0.0 |
20/09/2023 |
23.93
|
1,100 | 23.93 | 23.93 | 22.73 | 0 | 0 | 0 |
19/09/2023 |
23.93
|
2,500 | 24.27 | 24.27 | 22.73 | 100 | 0 | 0 |
18/09/2023 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 |
15/09/2023 |
24.27
|
400 | 24.33 | 24.33 | 24.27 | 0 | 0 | 0 |
14/09/2023 |
24.33
|
300 | 23.67 | 24.33 | 24.20 | 0 | 0 | 0 |
13/09/2023 |
23.67
|
11,900 | 23.33 | 23.67 | 23.33 | 0 | 0 | 0 |
12/09/2023 |
23.33
|
900 | 23.33 | 23.33 | 22.07 | 0 | 0 | 0 |
11/09/2023 |
23.33
|
5,100 | 23 | 23.93 | 22.67 | 400 | 0 | 0.0 |
08/09/2023 |
23
|
1,100 | 23.27 | 23.27 | 22 | 0 | 0 | 0 |
07/09/2023 |
23.27
|
1,900 | 23.27 | 23.47 | 23.27 | 0 | 0 | 0 |
06/09/2023 |
23.27
|
19,400 | 22.40 | 23.33 | 21.67 | 0 | 0 | 0 |
05/09/2023 |
22.40
|
39,300 | 21 | 22.60 | 21.33 | 0 | 0 | 0 |
31/08/2023 |
21
|
5,700 | 20.67 | 21 | 20.67 | 0 | 0 | 0 |
30/08/2023 |
20.67
|
1,100 | 20.67 | 20.67 | 20.67 | 0 | 500 | -0.0 |
29/08/2023 |
20.67
|
400 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 |
28/08/2023 |
20.67
|
2,100 | 20.13 | 20.67 | 20.67 | 0 | 0 | 0 |
25/08/2023 |
20.13
|
1,200 | 21 | 21 | 20.13 | 0 | 0 | 0 |
24/08/2023 |
21
|
200 | 20.53 | 21 | 21 | 0 | 0 | 0 |
23/08/2023 |
20.53
|
4,400 | 18.93 | 20.53 | 19.40 | 0 | 0 | 0 |
22/08/2023 |
18.93
|
0 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 |
21/08/2023 |
18.93
|
1,700 | 19.93 | 19.93 | 18.93 | 0 | 0 | 0 |
18/08/2023 |
19.93
|
6,100 | 20 | 20 | 19.93 | 0 | 0 | 0 |
17/08/2023 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
16/08/2023 |
20
|
200 | 20 | 20 | 20 | 0 | 0 | 0 |
15/08/2023 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
14/08/2023 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
11/08/2023 |
20
|
100 | 20.33 | 20.33 | 20 | 0 | 0 | 0 |
10/08/2023 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 |
09/08/2023 |
20.33
|
4,500 | 20.53 | 20.53 | 20.33 | 0 | 0 | 0 |
08/08/2023 |
20.53
|
211,300 | 19.93 | 20.53 | 20.07 | 0 | 200,900 | -6.2 |
07/08/2023 |
19.93
|
1,000 | 18.93 | 20 | 19.93 | 500 | 0 | 0.0 |
04/08/2023 |
18.93
|
100 | 19.40 | 19.40 | 18.93 | 0 | 0 | 0 |
03/08/2023 |
19.40
|
2,000 | 19.87 | 19.87 | 19.40 | 0 | 0 | 0 |
02/08/2023 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 |
01/08/2023 |
19.87
|
1,100 | 19.87 | 19.93 | 19.87 | 0 | 0 | 0 |
31/07/2023 |
19.87
|
500 | 19.93 | 19.93 | 19.87 | 0 | 0 | 0 |
28/07/2023 |
19.93
|
20,000 | 20.13 | 20.33 | 19.93 | 400 | 16,800 | -0.5 |
27/07/2023 |
20.13
|
1,500 | 20.20 | 20.20 | 20.13 | 100 | 100 | 0 |
26/07/2023 |
20.20
|
7,500 | 20.13 | 20.20 | 20.20 | 100 | 7,500 | -0.2 |
25/07/2023 |
20.13
|
1,500 | 20.60 | 20.60 | 20.13 | 0 | 0 | 0 |
24/07/2023 |
20.60
|
10,100 | 20.60 | 20.60 | 20.60 | 100 | 10,000 | -0.3 |
21/07/2023 |
20.60
|
35,900 | 20.60 | 20.67 | 20.60 | 0 | 0 | 0 |
20/07/2023 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
19/07/2023 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
18/07/2023 |
20.60
|
200 | 20.60 | 20.60 | 20.60 | 200 | 0 | 0.0 |
17/07/2023 |
20.60
|
400 | 20.60 | 20.60 | 20.60 | 300 | 0 | 0.0 |
14/07/2023 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
13/07/2023 |
20.60
|
400 | 20.40 | 20.60 | 20.60 | 200 | 300 | -0.0 |
12/07/2023 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
11/07/2023 |
20.40
|
1,000 | 20.67 | 20.67 | 20.40 | 0 | 0 | 0 |
10/07/2023 |
20.67
|
100,000 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 |