Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
0.40 | 8.51% | 87,400 | 0 | 0 |
4.50
5.80
5.80
|
2 tháng
(2025-05-29) |
-1.60 | -23.88% | 135,500 | 0 | 0 |
4.50
6.70
5.80
|
3 tháng
(2025-04-29) |
-4 | -43.96% | 214,800 | 0 | 0 |
4.50
9.10
5.80
|
6 tháng
(2025-02-03) |
-4.50 | -46.88% | 245,009 | 0 | 0 |
4.50
11.30
5.80
|
12 tháng
(2024-08-02) |
-2.20 | -30.14% | 350,378 | 0 | 0 |
4.50
15
5.80
|
24 tháng
(2023-08-08) |
-11.60 | -69.46% | 1,270,572 | 0 | 0 |
4.50
21.90
5.80
|
36 tháng
(2022-08-15) |
-12.80 | -71.51% | 1,766,944 | 0 | 0 |
4.50
22
5.80
|
60 tháng
(2020-08-24) |
-1.10 | -17.74% | 6,931,942 | -5,600 | -0.1 |
4.40
48
5.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/12/2023 |
16.80
|
200 | 17 | 17 | 16.80 | 0 | 0 | 0 |
13/12/2023 |
15
|
600 | 15 | 15 | 15 | 0 | 0 | 0 |
12/12/2023 |
15
|
2,500 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |
11/12/2023 |
14.70
|
500 | 15 | 15 | 13.90 | 0 | 0 | 0 |
08/12/2023 |
14.90
|
6,200 | 13.70 | 14.90 | 13.50 | 0 | 0 | 0 |
07/12/2023 |
15.50
|
2,700 | 18 | 18 | 13.80 | 0 | 0 | 0 |
06/12/2023 |
15.90
|
600 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 |
05/12/2023 |
15.30
|
300 | 13.90 | 15.30 | 13.90 | 0 | 0 | 0 |
04/12/2023 |
13.80
|
4,200 | 13 | 13.80 | 13 | 0 | 0 | 0 |
01/12/2023 |
12.80
|
100 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
30/11/2023 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
29/11/2023 |
13
|
1,900 | 13 | 13 | 12.20 | 0 | 0 | 0 |
28/11/2023 |
11.90
|
100 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
27/11/2023 |
13.30
|
3,400 | 12.50 | 13.30 | 11.40 | 0 | 0 | 0 |
24/11/2023 |
11.60
|
1,000 | 11.70 | 11.70 | 11.60 | 0 | 0 | 0 |
23/11/2023 |
13.50
|
3,500 | 13.40 | 13.50 | 13.40 | 0 | 0 | 0 |
22/11/2023 |
12.30
|
500 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
21/11/2023 |
12.30
|
3,200 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
20/11/2023 |
12.90
|
300 | 12.90 | 12.90 | 11.10 | 0 | 0 | 0 |
17/11/2023 |
12
|
1,100 | 11.60 | 12 | 11.60 | 0 | 0 | 0 |
16/11/2023 |
13
|
4,700 | 13.50 | 13.50 | 13 | 0 | 0 | 0 |
15/11/2023 |
15.20
|
100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
14/11/2023 |
13.90
|
800 | 16.20 | 16.20 | 13.90 | 0 | 0 | 0 |
13/11/2023 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
10/11/2023 |
13.30
|
100 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
09/11/2023 |
12
|
900 | 11.20 | 12 | 11.20 | 0 | 0 | 0 |
08/11/2023 |
12.80
|
400 | 12.70 | 12.80 | 12.70 | 0 | 0 | 0 |
07/11/2023 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
06/11/2023 |
12
|
600 | 12 | 12 | 12 | 0 | 0 | 0 |
03/11/2023 |
11.60
|
2,400 | 13.60 | 13.60 | 11.60 | 0 | 0 | 0 |
02/11/2023 |
13.60
|
100 | 12.80 | 13.60 | 13.60 | 0 | 0 | 0 |
01/11/2023 |
12.80
|
300 | 11.60 | 12.80 | 12.80 | 0 | 0 | 0 |
30/10/2023 |
11.60
|
300 | 9.80 | 11.60 | 11.50 | 0 | 0 | 0 |
27/10/2023 |
9.80
|
5,000 | 11.20 | 11.20 | 9.70 | 0 | 0 | 0 |
26/10/2023 |
11.20
|
5,200 | 12.50 | 12.50 | 11.20 | 0 | 0 | 0 |
25/10/2023 |
12.50
|
300 | 12.50 | 14.30 | 12.50 | 0 | 0 | 0 |
24/10/2023 |
12.50
|
1,400 | 12.50 | 14.30 | 11.80 | 0 | 0 | 0 |
23/10/2023 |
12.50
|
100 | 14 | 14 | 12.50 | 0 | 0 | 0 |
20/10/2023 |
14
|
1,000 | 14.80 | 14.80 | 13.50 | 0 | 0 | 0 |
19/10/2023 |
14.80
|
100 | 13 | 14.80 | 14.80 | 0 | 0 | 0 |
18/10/2023 |
13
|
3,000 | 15 | 15 | 13 | 0 | 0 | 0 |
13/10/2023 |
15
|
1,000 | 17.20 | 17.20 | 15 | 0 | 0 | 0 |
12/10/2023 |
17.20
|
400 | 15.40 | 17.20 | 16.90 | 0 | 0 | 0 |
11/10/2023 |
15.40
|
900 | 12.80 | 15.40 | 15.30 | 0 | 0 | 0 |
10/10/2023 |
12.80
|
300 | 12.70 | 14.50 | 12.80 | 0 | 0 | 0 |
09/10/2023 |
12.70
|
100 | 14.30 | 14.30 | 12.70 | 0 | 0 | 0 |
06/10/2023 |
14.30
|
300 | 16.60 | 16.60 | 14.30 | 0 | 0 | 0 |
05/10/2023 |
16.60
|
300 | 16.40 | 16.60 | 16.60 | 0 | 0 | 0 |
03/10/2023 |
16.40
|
2,700 | 19.20 | 19.20 | 16.40 | 0 | 0 | 0 |
02/10/2023 |
19.20
|
100 | 17.50 | 19.20 | 19.20 | 0 | 0 | 0 |
29/09/2023 |
17.50
|
100 | 16.20 | 17.50 | 17.50 | 0 | 0 | 0 |
28/09/2023 |
16.20
|
5,500 | 14 | 16.20 | 15 | 0 | 0 | 0 |
27/09/2023 |
14
|
5,400 | 16.30 | 16.30 | 14 | 0 | 0 | 0 |
26/09/2023 |
16.30
|
100 | 14.10 | 16.30 | 16.30 | 0 | 0 | 0 |
25/09/2023 |
14.10
|
10,100 | 17.70 | 17.70 | 14.10 | 0 | 0 | 0 |
22/09/2023 |
17.70
|
24,700 | 18.10 | 18.10 | 15.40 | 0 | 0 | 0 |
21/09/2023 |
18.10
|
9,200 | 18.30 | 18.30 | 17 | 0 | 0 | 0 |
20/09/2023 |
18.30
|
3,000 | 18 | 18.30 | 18 | 0 | 0 | 0 |
19/09/2023 |
18
|
8,100 | 18 | 18 | 17.90 | 0 | 0 | 0 |
18/09/2023 |
18
|
2,800 | 18.60 | 18.60 | 18 | 0 | 0 | 0 |
15/09/2023 |
18.60
|
7,800 | 21 | 21 | 18.10 | 0 | 0 | 0 |
14/09/2023 |
21
|
2,900 | 20 | 22 | 18.30 | 0 | 0 | 0 |
13/09/2023 |
20
|
18,100 | 19.10 | 20.50 | 18.60 | 0 | 0 | 0 |
12/09/2023 |
19.10
|
4,800 | 19.10 | 19.10 | 19 | 0 | 0 | 0 |
11/09/2023 |
19.10
|
4,500 | 19.10 | 19.10 | 19 | 0 | 0 | 0 |
08/09/2023 |
19.10
|
13,500 | 21.90 | 21.90 | 19 | 0 | 0 | 0 |
07/09/2023 |
21.90
|
5,500 | 20 | 22.90 | 19.10 | 0 | 0 | 0 |
06/09/2023 |
20
|
600 | 20.90 | 23.10 | 18.70 | 0 | 0 | 0 |
05/09/2023 |
20.90
|
17,900 | 19 | 21 | 18.90 | 0 | 0 | 0 |
31/08/2023 |
19
|
21,400 | 20 | 20 | 18.20 | 0 | 0 | 0 |
30/08/2023 |
20
|
12,900 | 19 | 20.60 | 18.50 | 0 | 0 | 0 |
29/08/2023 |
19
|
3,700 | 19.80 | 19.80 | 18.20 | 0 | 0 | 0 |
28/08/2023 |
19.80
|
1,800 | 17.80 | 19.80 | 17.90 | 0 | 0 | 0 |
25/08/2023 |
17.80
|
9,900 | 17.50 | 18.10 | 17.50 | 0 | 0 | 0 |
24/08/2023 |
17.50
|
6,300 | 18.50 | 18.50 | 17.50 | 0 | 0 | 0 |
23/08/2023 |
18.50
|
1,000 | 20 | 20 | 18.50 | 0 | 0 | 0 |
22/08/2023 |
20
|
10,000 | 19.80 | 20.50 | 18 | 0 | 0 | 0 |
21/08/2023 |
19.80
|
9,400 | 16.50 | 19.80 | 16.80 | 0 | 0 | 0 |
18/08/2023 |
16.50
|
56,200 | 18.50 | 21.60 | 16 | 0 | 0 | 0 |
17/08/2023 |
18.50
|
4,300 | 21.20 | 21.20 | 18.50 | 0 | 0 | 0 |
16/08/2023 |
21.20
|
7,600 | 20.10 | 22 | 18 | 0 | 0 | 0 |
15/08/2023 |
20.10
|
34,000 | 17.50 | 20.10 | 18.90 | 0 | 0 | 0 |
14/08/2023 |
17.50
|
17,100 | 15.90 | 17.50 | 17.50 | 0 | 0 | 0 |
11/08/2023 |
15.90
|
26,300 | 16 | 16 | 14.30 | 0 | 0 | 0 |
10/08/2023 |
16
|
47,600 | 16.50 | 16.80 | 16 | 0 | 0 | 0 |
09/08/2023 |
16.50
|
16,500 | 16.70 | 18.80 | 15 | 0 | 0 | 0 |
08/08/2023 |
16.70
|
47,600 | 14.70 | 16.70 | 16.60 | 0 | 0 | 0 |
07/08/2023 |
14.70
|
11,500 | 12.80 | 14.70 | 14.60 | 0 | 0 | 0 |
04/08/2023 |
12.80
|
29,000 | 11.30 | 12.80 | 12.80 | 0 | 0 | 0 |
03/08/2023 |
11.30
|
25,700 | 10.10 | 11.30 | 11 | 0 | 0 | 0 |
02/08/2023 |
10.10
|
19,800 | 8.80 | 10.10 | 9 | 0 | 0 | 0 |
01/08/2023 |
8.80
|
800 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
31/07/2023 |
9.20
|
500 | 9.90 | 9.90 | 9.20 | 0 | 0 | 0 |
28/07/2023 |
9.90
|
200 | 10 | 10 | 9.90 | 0 | 0 | 0 |
27/07/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
26/07/2023 |
10
|
200 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
25/07/2023 |
9.90
|
100 | 9.30 | 9.90 | 9.90 | 0 | 0 | 0 |
24/07/2023 |
9.30
|
5,000 | 9.20 | 9.50 | 9.30 | 0 | 0 | 0 |
21/07/2023 |
9.20
|
5,500 | 10 | 10 | 9.20 | 0 | 0 | 0 |
20/07/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |