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 | 3.94% | 528,800 | 0 | 0 |
12.50
13.20
13.10
|
2 tháng
(2025-05-12) |
1.20 | 10% | 1,248,100 | 0 | 0 |
12
13.20
13.10
|
3 tháng
(2025-04-14) |
0.70 | 5.60% | 1,671,600 | 0 | 0 |
11.80
13.20
13.10
|
6 tháng
(2025-01-13) |
1.60 | 13.79% | 5,398,169 | 0 | 0 |
10.80
16
13.10
|
12 tháng
(2024-07-16) |
-3.62 | -21.50% | 8,526,176 | 0 | 0 |
10.80
16.82
13.10
|
24 tháng
(2023-07-24) |
-8.47 | -39.09% | 31,823,275 | -700 | -0.0 |
10.80
27.41
13.10
|
36 tháng
(2022-07-27) |
-1.15 | -8.03% | 49,899,305 | 0 | 0.4 |
9.91
27.41
13.10
|
60 tháng
(2020-11-24) |
0.83 | 6.68% | 75,373,458 | 0 | 0.5 |
5.19
38.78
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
20.43
|
169,488 | 20.34 | 20.96 | 19.99 | 0 | 0 | 0 |
07/07/2023 |
20.08
|
96,726 | 19.81 | 20.08 | 19.28 | 0 | 0 | 0 |
06/07/2023 |
19.72
|
71,300 | 19.90 | 20.17 | 19.46 | 0 | 0 | 0 |
05/07/2023 |
19.90
|
81,502 | 20.08 | 20.08 | 19.72 | 0 | 0 | 0 |
04/07/2023 |
19.99
|
88,800 | 19.46 | 19.99 | 19.28 | 0 | 0 | 0 |
03/07/2023 |
19.37
|
65,700 | 19.28 | 19.90 | 19.28 | 0 | 0 | 0 |
30/06/2023 |
19.19
|
95,941 | 19.81 | 19.81 | 19.10 | 0 | 0 | 0 |
29/06/2023 |
19.81
|
173,300 | 20.08 | 20.08 | 19.46 | 0 | 0 | 0 |
28/06/2023 |
20.08
|
142,200 | 20.08 | 20.25 | 19.90 | 0 | 0 | 0 |
27/06/2023 |
20.08
|
236,971 | 19.81 | 20.70 | 19.81 | 0 | 0 | 0 |
26/06/2023 |
20.08
|
194,503 | 19.90 | 20.25 | 19.55 | 0 | 0 | 0 |
23/06/2023 |
20.17
|
403,901 | 19.10 | 20.87 | 19.10 | 0 | 0 | 0 |
22/06/2023 |
19.02
|
110,540 | 18.93 | 19.28 | 18.75 | 0 | 0 | 0 |
21/06/2023 |
18.93
|
57,900 | 19.10 | 19.37 | 18.75 | 0 | 0 | 0 |
20/06/2023 |
19.10
|
88,700 | 18.84 | 19.10 | 18.40 | 0 | 0 | 0 |
19/06/2023 |
18.40
|
152,330 | 19.37 | 19.37 | 18.04 | 0 | 0 | 0 |
16/06/2023 |
19.28
|
154,950 | 19.46 | 19.90 | 19.02 | 0 | 0 | 0 |
15/06/2023 |
19.46
|
106,000 | 20.17 | 20.17 | 19.19 | 0 | 0 | 0 |
14/06/2023 |
19.81
|
257,100 | 20.34 | 21.14 | 19.64 | 0 | 0 | 0 |
13/06/2023 |
19.81
|
411,926 | 18.93 | 20.34 | 18.93 | 0 | 0 | 0 |
12/06/2023 |
18.93
|
227,180 | 18.31 | 19.46 | 18.22 | 0 | 0 | 0 |
09/06/2023 |
18.04
|
128,806 | 17.96 | 18.22 | 17.69 | 0 | 0 | 0 |
08/06/2023 |
17.69
|
260,500 | 18.66 | 18.66 | 17.69 | 0 | 0 | 0 |
07/06/2023 |
18.57
|
167,900 | 18.66 | 18.93 | 18.40 | 0 | 0 | 0 |
06/06/2023 |
18.49
|
249,119 | 19.28 | 19.28 | 18.40 | 0 | 0 | 0 |
05/06/2023 |
19.19
|
101,100 | 19.46 | 19.46 | 18.93 | 0 | 0 | 0 |
02/06/2023 |
19.10
|
143,786 | 19.10 | 19.19 | 18.75 | 0 | 0 | 0 |
01/06/2023 |
19.02
|
213,000 | 19.10 | 19.55 | 18.57 | 0 | 0 | 0 |
31/05/2023 |
19.46
|
107,068 | 19.55 | 20.08 | 19.10 | 0 | 0 | 0 |
30/05/2023 |
19.90
|
234,800 | 19.37 | 20.25 | 18.57 | 0 | 0 | 0 |
29/05/2023 |
18.84
|
219,700 | 18.66 | 19.37 | 18.31 | 0 | 0 | 0 |
26/05/2023 |
19.10
|
357,897 | 19.72 | 19.72 | 18.31 | 0 | 0 | 0 |
25/05/2023 |
19.55
|
339,700 | 18.84 | 20.25 | 18.57 | 0 | 0 | 0 |
24/05/2023 |
18.49
|
468,677 | 16.45 | 18.49 | 16.45 | 0 | 0 | 0 |
23/05/2023 |
16.10
|
203,912 | 15.48 | 16.45 | 15.48 | 0 | 0 | 0 |
22/05/2023 |
15.30
|
78,500 | 16.36 | 16.36 | 15.04 | 0 | 0 | 0 |
19/05/2023 |
15.21
|
155,300 | 14.77 | 15.48 | 14.42 | 0 | 0 | 0 |
18/05/2023 |
14.95
|
65,600 | 15.04 | 15.04 | 14.42 | 0 | 0 | 0 |
17/05/2023 |
15.04
|
122,900 | 15.66 | 15.83 | 14.24 | 0 | 0 | 0 |
16/05/2023 |
15.74
|
58,800 | 16.27 | 16.27 | 15.39 | 0 | 0 | 0 |
15/05/2023 |
16.01
|
77,600 | 15.92 | 16.63 | 15.66 | 0 | 0 | 0 |
12/05/2023 |
16.10
|
53,400 | 15.92 | 16.27 | 15.92 | 0 | 0 | 0 |
11/05/2023 |
16.10
|
77,921 | 15.74 | 16.54 | 15.74 | 0 | 0 | 0 |
10/05/2023 |
15.66
|
118,314 | 14.68 | 15.74 | 14.68 | 0 | 0 | 0 |
09/05/2023 |
14.59
|
64,420 | 14.15 | 14.86 | 14.15 | 0 | 0 | 0 |
08/05/2023 |
14.33
|
19,600 | 14.15 | 14.33 | 14.06 | 0 | 0 | 0 |
05/05/2023 |
14.24
|
62,714 | 14.33 | 14.33 | 13.80 | 0 | 0 | 0 |
04/05/2023 |
14.24
|
110,900 | 13.71 | 14.33 | 13.71 | 0 | 0 | 0 |
28/04/2023 |
13.62
|
76,134 | 13.18 | 13.71 | 13.18 | 0 | 0 | 0 |
27/04/2023 |
13.36
|
26,902 | 13.27 | 13.53 | 13.00 | 0 | 0 | 0 |
26/04/2023 |
13.18
|
42,500 | 12.91 | 13.18 | 12.83 | 0 | 0 | 0 |
25/04/2023 |
13.18
|
16,400 | 13.27 | 13.36 | 13.00 | 0 | 0 | 0 |
24/04/2023 |
13.09
|
35,000 | 13.36 | 13.44 | 12.91 | 0 | 0 | 0 |
21/04/2023 |
13.53
|
21,100 | 13.89 | 13.89 | 13.18 | 0 | 0 | 0 |
20/04/2023 |
13.53
|
28,400 | 13.89 | 13.89 | 13.36 | 0 | 0 | 0 |
19/04/2023 |
13.62
|
180,602 | 12.91 | 14.06 | 12.91 | 0 | 0 | 0 |
18/04/2023 |
13.09
|
91,900 | 12.65 | 13.27 | 12.56 | 0 | 0 | 0 |
17/04/2023 |
12.83
|
47,800 | 12.65 | 12.83 | 12.56 | 0 | 0 | 0 |
14/04/2023 |
12.56
|
91,500 | 13.27 | 13.27 | 12.47 | 0 | 0 | 0 |
13/04/2023 |
13.27
|
69,100 | 13.80 | 13.89 | 12.91 | 0 | 0 | 0 |
12/04/2023 |
13.80
|
197,600 | 12.56 | 13.80 | 12.56 | 0 | 0 | 0 |
11/04/2023 |
12.83
|
59,910 | 12.91 | 12.91 | 12.47 | 0 | 0 | 0 |
10/04/2023 |
12.74
|
86,200 | 13.27 | 13.27 | 12.56 | 0 | 0 | 0 |
07/04/2023 |
12.74
|
18,700 | 12.74 | 12.74 | 12.47 | 0 | 0 | 0 |
06/04/2023 |
12.91
|
167,500 | 12.83 | 13.09 | 12.56 | 0 | 0 | 0 |
05/04/2023 |
12.74
|
132,700 | 12.38 | 12.91 | 12.29 | 0 | 0 | 0 |
04/04/2023 |
12.47
|
49,900 | 12.74 | 12.74 | 12.38 | 0 | 0 | 0 |
03/04/2023 |
12.74
|
70,100 | 12.12 | 13.27 | 12.12 | 0 | 0 | 0 |
31/03/2023 |
12.21
|
14,000 | 11.94 | 12.21 | 11.94 | 0 | 0 | 0 |
30/03/2023 |
12.12
|
26,800 | 12.03 | 12.12 | 11.94 | 0 | 0 | 0 |
29/03/2023 |
12.12
|
7,800 | 12.12 | 12.21 | 12.03 | 0 | 0 | 0 |
28/03/2023 |
12.21
|
11,400 | 12.12 | 12.21 | 12.03 | 0 | 0 | 0 |
27/03/2023 |
12.12
|
16,800 | 12.38 | 12.38 | 12.03 | 0 | 0 | 0 |
24/03/2023 |
12.12
|
19,700 | 11.94 | 12.21 | 11.94 | 0 | 0 | 0 |
23/03/2023 |
12.03
|
14,400 | 11.94 | 12.03 | 11.94 | 0 | 0 | 0 |
22/03/2023 |
12.03
|
3,200 | 11.94 | 12.03 | 11.94 | 0 | 0 | 0 |
21/03/2023 |
12.03
|
9,300 | 11.94 | 12.03 | 11.85 | 0 | 0 | 0 |
20/03/2023 |
11.94
|
11,000 | 11.85 | 12.12 | 11.76 | 0 | 0 | 0 |
17/03/2023 |
11.85
|
2,201 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 |
16/03/2023 |
11.94
|
17,400 | 12.12 | 12.12 | 11.76 | 0 | 0 | 0 |
15/03/2023 |
12.03
|
15,500 | 11.94 | 12.29 | 11.85 | 0 | 0 | 0 |
14/03/2023 |
11.76
|
14,700 | 11.94 | 11.94 | 11.59 | 0 | 0 | 0 |
13/03/2023 |
11.85
|
27,500 | 12.03 | 12.03 | 11.59 | 0 | 0 | 0 |
10/03/2023 |
12.03
|
30,800 | 12.38 | 12.38 | 12.03 | 0 | 0 | 0 |
09/03/2023 |
12.38
|
12,700 | 12.38 | 12.65 | 12.29 | 0 | 0 | 0 |
08/03/2023 |
12.38
|
46,500 | 12.12 | 12.38 | 12.12 | 0 | 0 | 0 |
07/03/2023 |
12.12
|
23,700 | 12.21 | 12.21 | 11.94 | 0 | 0 | 0 |
06/03/2023 |
12.12
|
21,444 | 12.21 | 12.38 | 11.94 | 0 | 0 | 0 |
03/03/2023 |
12.03
|
33,800 | 11.68 | 12.38 | 11.68 | 0 | 0 | 0 |
02/03/2023 |
11.94
|
7,200 | 11.68 | 11.94 | 11.68 | 0 | 0 | 0 |
01/03/2023 |
11.85
|
31,800 | 11.68 | 11.85 | 11.50 | 0 | 0 | 0 |
28/02/2023 |
11.76
|
14,588 | 11.94 | 11.94 | 11.68 | 0 | 0 | 0 |
27/02/2023 |
11.68
|
48,178 | 11.94 | 11.94 | 11.50 | 0 | 0 | 0 |
24/02/2023 |
11.94
|
20,511 | 11.94 | 12.56 | 11.94 | 0 | 0 | 0 |
23/02/2023 |
12.21
|
101,000 | 12.21 | 12.21 | 11.76 | 0 | 0 | 0 |
22/02/2023 |
12.38
|
78,100 | 12.65 | 12.91 | 12.38 | 0 | 0 | 0 |
21/02/2023 |
12.91
|
86,200 | 13.44 | 13.62 | 12.91 | 0 | 0 | 0 |
20/02/2023 |
13.09
|
194,309 | 12.83 | 13.62 | 12.65 | 0 | 0 | 0 |
17/02/2023 |
11.50
|
91,900 | 11.94 | 13.09 | 11.85 | 0 | 0 | 0 |
16/02/2023 |
11.68
|
42,200 | 11.50 | 11.68 | 11.41 | 0 | 0 | 0 |