Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-04) |
0.50 | 1.48% | 1,943,500 | 163,400 | 5.5 |
33.35
34.55
34.55
|
2 tháng
(2025-05-05) |
1.45 | 4.40% | 11,113,700 | 188,000 | 4.7 |
32.85
37.36
34.55
|
3 tháng
(2025-04-08) |
3.47 | 11.27% | 12,397,000 | 226,958 | 6.3 |
29.77
37.36
34.55
|
6 tháng
(2025-01-06) |
8.75 | 34.23% | 18,235,000 | 351,310 | 10.7 |
25.35
37.36
34.55
|
12 tháng
(2024-07-09) |
2.35 | 7.34% | 27,644,900 | 299,961 | 8.6 |
24.82
37.36
34.55
|
24 tháng
(2023-07-17) |
13.38 | 63.99% | 42,100,400 | -415,123 | -11.0 |
15.83
37.36
34.55
|
36 tháng
(2022-07-20) |
9.99 | 41.11% | 57,581,900 | -457,233 | -11.5 |
11.10
37.36
34.55
|
60 tháng
(2020-07-30) |
14.95 | 77.27% | 179,097,200 | -1,058,983 | -47.4 |
11.10
38.90
34.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2023 |
18.43
|
66,400 | 18.19 | 18.46 | 18.25 | 600 | 0 | 0.0 |
30/06/2023 |
18.19
|
77,300 | 17.62 | 18.25 | 18.01 | 2,100 | 1,500 | 0.0 |
29/06/2023 |
17.62
|
23,800 | 17.65 | 17.65 | 17.53 | 0 | 0 | 0 |
28/06/2023 |
17.65
|
12,700 | 17.65 | 17.65 | 17.53 | 0 | 0 | 0 |
27/06/2023 |
17.65
|
10,800 | 17.59 | 17.65 | 17.59 | 0 | 0 | 0 |
26/06/2023 |
17.59
|
24,600 | 17.65 | 17.71 | 17.53 | 0 | 0 | 0 |
23/06/2023 |
17.65
|
23,100 | 17.59 | 17.71 | 17.59 | 0 | 0 | 0 |
22/06/2023 |
17.59
|
28,200 | 17.47 | 17.59 | 17.47 | 1,800 | 0 | 0.1 |
21/06/2023 |
17.47
|
28,400 | 17.41 | 17.50 | 17.17 | 0 | 0 | 0 |
20/06/2023 |
17.41
|
20,300 | 17.38 | 17.41 | 17.08 | 0 | 0 | 0 |
19/06/2023 |
17.38
|
67,000 | 17.41 | 17.41 | 17.11 | 0 | 0 | 0 |
16/06/2023 |
17.41
|
31,000 | 17.41 | 17.77 | 17.38 | 1,000 | 0 | 0.0 |
15/06/2023 |
17.41
|
92,100 | 17.89 | 17.89 | 17.11 | 0 | 0 | 0 |
14/06/2023 |
17.89
|
73,900 | 17.95 | 18.10 | 17.59 | 2,000 | 0 | 0.1 |
13/06/2023 |
17.95
|
42,300 | 17.77 | 18.13 | 17.80 | 0 | 0 | 0 |
12/06/2023 |
17.77
|
170,500 | 16.96 | 18.13 | 16.90 | 0 | 0 | 0 |
09/06/2023 |
16.96
|
29,500 | 17.05 | 17.05 | 16.90 | 0 | 0 | 0 |
08/06/2023 |
17.05
|
38,600 | 17.05 | 17.23 | 16.93 | 0 | 0 | 0 |
07/06/2023 |
17.05
|
35,500 | 16.99 | 17.17 | 16.90 | 0 | 0 | 0 |
06/06/2023 |
16.99
|
49,300 | 17.02 | 17.23 | 16.90 | 0 | 0 | 0 |
05/06/2023 |
17.02
|
31,500 | 16.93 | 17.23 | 16.84 | 500 | 0 | 0.0 |
02/06/2023 |
16.93
|
22,600 | 16.87 | 17.05 | 16.81 | 0 | 0 | 0 |
01/06/2023 |
16.87
|
59,100 | 16.87 | 17.08 | 16.68 | 0 | 0 | 0 |
31/05/2023 |
16.87
|
33,200 | 16.93 | 17.23 | 16.87 | 0 | 500 | -0.0 |
30/05/2023 |
16.93
|
37,500 | 16.90 | 16.93 | 16.81 | 0 | 500 | -0.0 |
29/05/2023 |
16.90
|
56,900 | 16.74 | 16.99 | 16.81 | 0 | 0 | 0 |
26/05/2023 |
16.74
|
42,800 | 16.32 | 17.05 | 16.26 | 0 | 500 | -0.0 |
25/05/2023 |
16.32
|
36,900 | 16.20 | 16.38 | 16.20 | 0 | 0 | 0 |
24/05/2023 |
16.20
|
31,100 | 16.02 | 16.32 | 16.14 | 0 | 0 | 0 |
23/05/2023 |
16.02
|
18,200 | 16.20 | 16.23 | 16.02 | 0 | 0 | 0 |
22/05/2023 |
16.20
|
35,700 | 16.20 | 16.20 | 16.17 | 0 | 200 | -0.0 |
19/05/2023 |
16.20
|
60,100 | 15.84 | 16.44 | 15.96 | 0 | 0 | 0 |
18/05/2023 |
15.84
|
17,500 | 15.81 | 16.08 | 15.84 | 0 | 100 | -0.0 |
17/05/2023 |
15.81
|
36,000 | 15.81 | 16.08 | 15.75 | 0 | 0 | 0 |
16/05/2023 |
15.81
|
28,700 | 15.81 | 15.87 | 15.72 | 100 | 0 | 0.0 |
15/05/2023 |
15.81
|
62,900 | 16.02 | 16.05 | 15.78 | 200 | 0 | 0.0 |
12/05/2023 |
16.02
|
43,800 | 16.14 | 16.17 | 16.02 | 0 | 0 | 0 |
11/05/2023 |
16.14
|
27,000 | 16.14 | 16.14 | 15.99 | 0 | 0 | 0 |
10/05/2023 |
16.14
|
25,000 | 16.14 | 16.14 | 15.96 | 0 | 200 | -0.0 |
09/05/2023 |
16.14
|
93,800 | 15.72 | 16.26 | 15.90 | 0 | 5,200 | -0.1 |
08/05/2023 |
15.72
|
28,900 | 15.54 | 15.87 | 15.60 | 0 | 200 | -0.0 |
05/05/2023 |
15.54
|
30,800 | 15.48 | 15.78 | 15.51 | 0 | 0 | 0 |
04/05/2023 |
15.48
|
37,000 | 15.75 | 15.78 | 15.39 | 200 | 100 | 0.0 |
28/04/2023 |
15.75
|
75,800 | 15.60 | 15.90 | 15.60 | 200 | 0 | 0.0 |
27/04/2023 |
15.60
|
53,400 | 15.12 | 15.72 | 15.12 | 0 | 0 | 0 |
26/04/2023 |
15.12
|
20,200 | 15.12 | 15.18 | 15.12 | 0 | 100 | -0.0 |
25/04/2023 |
15.12
|
11,000 | 15.09 | 15.30 | 15.09 | 0 | 0 | 0.0 |
24/04/2023 |
15.09
|
36,900 | 15.21 | 15.24 | 15.06 | 0 | 0 | 0.0 |
21/04/2023 |
15.21
|
31,500 | 15.21 | 15.21 | 15.09 | 0 | 0 | 0.0 |
20/04/2023 |
15.21
|
22,500 | 15.21 | 15.24 | 15.09 | 100 | 0 | 0.0 |
19/04/2023 |
15.21
|
36,500 | 15.30 | 15.45 | 15.18 | 0 | 1,500 | -0.0 |
18/04/2023 |
15.30
|
41,700 | 15.24 | 15.36 | 15.00 | 0 | 0 | 0.0 |
17/04/2023 |
15.24
|
164,200 | 15.33 | 15.39 | 15.00 | 0 | 0 | 0.0 |
14/04/2023 |
15.33
|
122,900 | 16.11 | 16.14 | 15.30 | 100 | 0 | 0.0 |
13/04/2023 |
16.11
|
46,100 | 16.14 | 16.23 | 15.81 | 0 | 0 | -0.1 |
12/04/2023 |
16.14
|
365,000 | 15.12 | 16.17 | 15.00 | 0 | 3,100 | -0.1 |
11/04/2023 |
15.12
|
28,900 | 15.12 | 15.12 | 14.91 | 400 | 0 | 0.0 |
10/04/2023 |
15.12
|
43,300 | 14.76 | 15.24 | 14.88 | 0 | 700 | -0.0 |
07/04/2023 |
14.76
|
20,500 | 14.97 | 14.97 | 14.70 | 1,300 | 0 | 0.0 |
06/04/2023 |
14.97
|
73,200 | 14.97 | 14.97 | 14.82 | 0 | 600 | -0.0 |
05/04/2023 |
14.97
|
59,400 | 14.82 | 15.00 | 14.76 | 0 | 0 | 0.1 |
04/04/2023 |
14.82
|
126,300 | 14.82 | 14.97 | 14.76 | 2,100 | 0 | 0.1 |
03/04/2023 |
14.82
|
92,300 | 14.49 | 15.00 | 14.55 | 500 | 0 | 0.0 |
31/03/2023 |
14.49
|
73,900 | 14.25 | 14.58 | 14.22 | 0 | 10,300 | -0.2 |
30/03/2023 |
14.25
|
75,400 | 13.86 | 14.64 | 13.80 | 100 | 44,114 | -1.0 |
29/03/2023 |
13.86
|
59,700 | 14.07 | 14.07 | 13.80 | 0 | 24,200 | -0.6 |
28/03/2023 |
14.07
|
40,300 | 13.92 | 14.07 | 13.92 | 0 | 20,037 | -0.5 |
27/03/2023 |
13.92
|
42,800 | 13.86 | 14.04 | 13.86 | 0 | 18,400 | -0.4 |
24/03/2023 |
13.86
|
36,000 | 13.83 | 14.40 | 13.80 | 0 | 21,900 | -0.5 |
23/03/2023 |
13.83
|
35,100 | 13.80 | 13.83 | 13.68 | 0 | 18,600 | -0.4 |
22/03/2023 |
13.80
|
32,200 | 13.80 | 13.86 | 13.74 | 0 | 15,300 | -0.4 |
21/03/2023 |
13.80
|
38,800 | 13.80 | 13.80 | 13.62 | 0 | 22,620 | 0.0 |
20/03/2023 |
13.80
|
157,200 | 14.10 | 14.40 | 13.50 | 0 | 82,630 | -1.9 |
17/03/2023 |
14.10
|
56,200 | 14.43 | 14.43 | 13.86 | 60 | 100 | -0.0 |
16/03/2023 |
14.43
|
8,000 | 14.88 | 15.00 | 14.40 | 12 | 45 | -0.0 |
15/03/2023 |
14.88
|
87,900 | 14.73 | 15.60 | 14.40 | 130 | 1,300 | -0.0 |
14/03/2023 |
14.73
|
206,500 | 13.77 | 14.73 | 14.70 | 0 | 300 | -0.0 |
13/03/2023 |
13.77
|
30,700 | 13.65 | 13.77 | 13.50 | 0 | 0 | -0.0 |
10/03/2023 |
13.65
|
7,600 | 13.62 | 13.68 | 13.62 | 0 | 0 | -0.0 |
09/03/2023 |
13.62
|
20,400 | 13.56 | 13.62 | 13.50 | 0 | 200 | -0.0 |
08/03/2023 |
13.56
|
29,400 | 13.50 | 13.56 | 13.41 | 0 | 0 | -0.0 |
07/03/2023 |
13.50
|
18,000 | 13.38 | 13.50 | 13.32 | 0 | 0 | -0.0 |
06/03/2023 |
13.38
|
37,500 | 13.38 | 13.47 | 13.29 | 0 | 0 | -0.0 |
03/03/2023 |
13.38
|
6,400 | 13.23 | 13.50 | 13.23 | 0 | 0 | -0.0 |
02/03/2023 |
13.23
|
37,900 | 13.20 | 13.26 | 12.96 | 0 | 0 | -0.0 |
01/03/2023 |
13.20
|
7,700 | 13.20 | 13.20 | 12.90 | 0 | 0 | -0.0 |
28/02/2023 |
13.20
|
4,300 | 12.90 | 13.20 | 12.90 | 0 | 1 | -0.0 |
27/02/2023 |
12.90
|
51,400 | 13.20 | 13.20 | 12.90 | 1,500 | 0 | 0.0 |
24/02/2023 |
13.20
|
19,900 | 13.32 | 13.50 | 13.20 | 0 | 0 | 0.0 |
23/02/2023 |
13.32
|
14,200 | 13.50 | 13.62 | 13.17 | 700 | 0 | 0.0 |
22/02/2023 |
13.50
|
26,000 | 13.62 | 13.62 | 13.38 | 0 | 0 | 0.1 |
21/02/2023 |
13.62
|
63,400 | 13.50 | 13.74 | 13.32 | 3,600 | 0 | 0.1 |
20/02/2023 |
13.50
|
36,200 | 13.53 | 13.74 | 13.38 | 0 | 0 | 0.0 |
17/02/2023 |
13.53
|
13,700 | 13.59 | 13.59 | 13.32 | 0 | 0 | 0.0 |
16/02/2023 |
13.59
|
5,500 | 13.38 | 13.74 | 13.41 | 0 | 0 | 0.0 |
15/02/2023 |
13.38
|
6,300 | 13.35 | 13.44 | 13.11 | 0 | 0 | 0.0 |
14/02/2023 |
13.35
|
16,800 | 13.32 | 13.38 | 13.26 | 0 | 0 | 0.0 |
13/02/2023 |
13.32
|
77,900 | 13.68 | 13.68 | 13.08 | 0 | 0 | 0.0 |
10/02/2023 |
13.68
|
4,800 | 13.74 | 13.74 | 13.50 | 0 | 0 | 0.0 |
09/02/2023 |
13.74
|
18,800 | 13.59 | 13.74 | 13.44 | 0 | 0 | 0.0 |