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) |
1.30 | 7.18% | 40,821,800 | -501,100 | 0.4 |
17.90
19.40
18.90
|
2 tháng
(2025-05-12) |
2.20 | 12.79% | 89,776,700 | -420,700 | 0.2 |
17.10
19.40
18.90
|
3 tháng
(2025-04-14) |
2.50 | 14.79% | 122,697,400 | -615,500 | -3.1 |
15.40
19.40
18.90
|
6 tháng
(2025-01-13) |
8.40 | 76.36% | 280,418,712 | -1,279,892 | -5.7 |
10.40
23.30
18.90
|
12 tháng
(2024-07-16) |
4.80 | 32.88% | 324,828,103 | -1,005,601 | -2.1 |
10.40
23.30
18.90
|
24 tháng
(2023-07-24) |
1.30 | 7.18% | 434,401,923 | -110,949,426 | -1,629.3 |
10.40
23.30
18.90
|
36 tháng
(2022-07-27) |
0.20 | 1.04% | 498,918,831 | -110,793,524 | -1,627.3 |
8.20
23.30
18.90
|
60 tháng
(2020-08-06) |
4.60 | 31.08% | 869,769,164 | -128,290,891 | -1,972.2 |
8.20
33.50
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
16.90
|
293,600 | 16.70 | 17.10 | 16.70 | 100 | 0 | 0.0 |
07/07/2023 |
16.70
|
204,400 | 16.70 | 16.70 | 16.40 | 200 | 0 | 0.0 |
06/07/2023 |
16.70
|
271,300 | 16.60 | 16.90 | 16.50 | 200 | 0 | 0.0 |
05/07/2023 |
16.60
|
262,000 | 16.90 | 17.10 | 16.60 | 500 | 0 | 0.0 |
04/07/2023 |
16.90
|
135,559 | 16.70 | 17 | 16.60 | 0 | 0 | 0 |
03/07/2023 |
16.70
|
247,110 | 16.70 | 17.10 | 16.40 | 400 | 0 | 0.0 |
30/06/2023 |
16.70
|
471,846 | 17.10 | 17.20 | 16.50 | 0 | 0 | 0 |
29/06/2023 |
17.10
|
213,800 | 17.50 | 17.80 | 17.10 | 100 | 0 | 0.0 |
28/06/2023 |
17.50
|
807,164 | 16.70 | 17.90 | 16.90 | 0 | 0 | 0 |
27/06/2023 |
16.70
|
117,901 | 16.80 | 17 | 16.70 | 0 | 0 | 0 |
26/06/2023 |
16.80
|
240,800 | 17 | 17.20 | 16.40 | 0 | 0 | 0 |
23/06/2023 |
17
|
175,382 | 17.30 | 17.40 | 16.90 | 200 | 0 | 0.0 |
22/06/2023 |
17.30
|
489,735 | 16.40 | 17.40 | 16.80 | 200 | 0 | 0.0 |
21/06/2023 |
16.40
|
166,406 | 16.60 | 16.90 | 16.40 | 300 | 0 | 0.0 |
20/06/2023 |
16.60
|
304,800 | 16.40 | 16.70 | 16.10 | 0 | 0 | 0 |
19/06/2023 |
16.40
|
372,521 | 17.20 | 17.30 | 16.40 | 0 | 0 | 0 |
16/06/2023 |
17.20
|
314,316 | 17.30 | 17.50 | 16.80 | 0 | 0 | 0 |
15/06/2023 |
17.30
|
170,400 | 17 | 17.40 | 16.90 | 0 | 0 | 0 |
14/06/2023 |
17
|
479,083 | 17.40 | 17.60 | 16.80 | 200 | 0 | 0.0 |
13/06/2023 |
17.40
|
259,963 | 17.40 | 17.70 | 17.30 | 0 | 0 | 0 |
12/06/2023 |
17.40
|
227,857 | 17.50 | 17.80 | 17.10 | 100 | 0 | 0.0 |
09/06/2023 |
17.50
|
245,672 | 17.40 | 17.60 | 17.20 | 100 | 0 | 0.0 |
08/06/2023 |
17.40
|
538,720 | 17.80 | 18.20 | 17.30 | 6,800 | 700 | 0.1 |
07/06/2023 |
17.80
|
275,292 | 18 | 18.20 | 17.70 | 100 | 0 | 0.0 |
06/06/2023 |
18
|
895,605 | 17.40 | 18.50 | 17.30 | 700 | 0 | 0.0 |
05/06/2023 |
17.40
|
361,217 | 17.20 | 17.50 | 17.10 | 0 | 0 | 0 |
02/06/2023 |
17.20
|
384,059 | 17.30 | 17.30 | 16.90 | 0 | 6,800 | -0.1 |
01/06/2023 |
17.30
|
413,050 | 17.40 | 17.70 | 17 | 0 | 0 | 0 |
31/05/2023 |
17.40
|
679,179 | 16.90 | 18 | 16.90 | 0 | 1,000 | -0.0 |
30/05/2023 |
16.90
|
703,488 | 17.50 | 17.50 | 16.70 | 7,200 | 0 | 0.1 |
29/05/2023 |
17.50
|
147,219 | 17.40 | 18.50 | 17.40 | 1,100 | 0 | 0.0 |
26/05/2023 |
17.40
|
1,731,142 | 15.40 | 17.40 | 15.60 | 0 | 8,700 | -0.2 |
25/05/2023 |
15.40
|
297,754 | 15 | 15.40 | 14.90 | 0 | 0 | 0 |
24/05/2023 |
15
|
364,904 | 15.20 | 15.40 | 14.90 | 0 | 0 | 0 |
23/05/2023 |
15.20
|
313,049 | 15.50 | 15.80 | 15.20 | 1,000 | 0 | 0.0 |
22/05/2023 |
15.50
|
658,405 | 14.90 | 15.80 | 15.10 | 0 | 0 | 0 |
19/05/2023 |
14.90
|
566,728 | 14.70 | 15.50 | 14.60 | 0 | 0 | 0 |
18/05/2023 |
14.70
|
285,220 | 14.50 | 14.80 | 14.40 | 200 | 0 | 0.0 |
17/05/2023 |
14.50
|
354,250 | 14.70 | 14.90 | 14.40 | 0 | 0 | 0 |
16/05/2023 |
14.70
|
435,455 | 14.90 | 15.10 | 14.50 | 100 | 0 | 0.0 |
15/05/2023 |
14.90
|
712,869 | 15.20 | 15.80 | 14.90 | 0 | 0 | 0 |
12/05/2023 |
15.20
|
1,205,477 | 14.10 | 15.40 | 14 | 0 | 600 | -0.0 |
11/05/2023 |
14.10
|
609,408 | 14.50 | 14.70 | 14.10 | 200 | 0 | 0.0 |
10/05/2023 |
14.50
|
469,512 | 14.40 | 14.90 | 14.20 | 0 | 0 | 0 |
09/05/2023 |
14.40
|
432,579 | 14.50 | 14.70 | 14.30 | 0 | 500 | -0.0 |
08/05/2023 |
14.50
|
361,952 | 14.60 | 15.10 | 14.40 | 21,000 | 0 | 0.3 |
05/05/2023 |
14.60
|
358,533 | 14.40 | 15.10 | 14.10 | 0 | 1,000 | -0.0 |
04/05/2023 |
14.40
|
256,808 | 14.20 | 15.10 | 13.60 | 200 | 300 | -0.0 |
28/04/2023 |
14.20
|
914,355 | 14.80 | 14.90 | 13.90 | 0 | 1,200 | -0.0 |
27/04/2023 |
14.80
|
510,800 | 15.70 | 16 | 14.70 | 0 | 0 | 0 |
26/04/2023 |
15.70
|
673,996 | 14.70 | 16 | 14.60 | 10,000 | 3,000 | 0.1 |
25/04/2023 |
14.70
|
1,361,365 | 13 | 15.20 | 13 | 1,000 | 0 | 0.0 |
24/04/2023 |
13
|
502,357 | 13.80 | 14 | 13 | 8,700 | 500 | 0.1 |
21/04/2023 |
13.80
|
2,081,443 | 13.30 | 15.20 | 13.40 | 2,500 | 10,300 | -0.1 |
20/04/2023 |
13.30
|
518,687 | 12 | 13.30 | 12.70 | 0 | 11,000 | -0.1 |
19/04/2023 |
12
|
1,125,837 | 10.60 | 12 | 10.70 | 500 | 22,500 | -0.3 |
18/04/2023 |
10.60
|
77,168 | 10.20 | 10.60 | 10.30 | 0 | 0 | 0 |
17/04/2023 |
10.20
|
174,685 | 10.40 | 10.50 | 10.20 | 500 | 0 | 0.0 |
14/04/2023 |
10.40
|
223,900 | 10.60 | 10.70 | 10.40 | 600 | 0 | 0.0 |
13/04/2023 |
10.60
|
85,009 | 10.70 | 10.80 | 10.50 | 300 | 0 | 0.0 |
12/04/2023 |
10.70
|
182,494 | 10.70 | 10.80 | 10.60 | 200 | 0 | 0.0 |
11/04/2023 |
10.70
|
100,773 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
10/04/2023 |
10.70
|
382,100 | 10.60 | 10.90 | 10.50 | 0 | 0 | 0 |
07/04/2023 |
10.60
|
86,451 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 |
06/04/2023 |
10.70
|
257,485 | 10.80 | 11 | 10.70 | 200 | 0 | 0.0 |
05/04/2023 |
10.80
|
204,110 | 10.60 | 10.90 | 10.50 | 200 | 4,500 | -0.0 |
04/04/2023 |
10.60
|
203,210 | 10.50 | 10.70 | 10.40 | 300 | 0 | 0.0 |
03/04/2023 |
10.50
|
131,110 | 10.30 | 10.60 | 10.30 | 300 | 6,208 | -0.1 |
31/03/2023 |
10.30
|
149,700 | 10.50 | 10.60 | 10.20 | 600 | 0 | 0.0 |
30/03/2023 |
10.50
|
180,726 | 10.50 | 10.70 | 10.40 | 0 | 600 | -0.0 |
29/03/2023 |
10.50
|
218,002 | 10 | 10.70 | 10.10 | 0 | 0 | 0 |
28/03/2023 |
10
|
133,804 | 10 | 10.20 | 10 | 0 | 0 | 0 |
27/03/2023 |
10
|
129,852 | 10.10 | 10.20 | 9.80 | 600 | 0 | 0.0 |
24/03/2023 |
10.10
|
78,900 | 10.20 | 10.20 | 10.10 | 200 | 0 | 0.0 |
23/03/2023 |
10.20
|
4,500 | 10.20 | 10.20 | 10.10 | 600 | 0 | 0.0 |
22/03/2023 |
10.20
|
136,000 | 10.40 | 10.50 | 10.10 | 300 | 0 | 0.0 |
21/03/2023 |
10.40
|
161,515 | 10.60 | 10.60 | 10.30 | 700 | 0 | 0.0 |
20/03/2023 |
10.60
|
216,703 | 10.60 | 10.70 | 10.30 | 6,800 | 0 | 0.1 |
17/03/2023 |
10.60
|
113,120 | 10.70 | 10.90 | 10.60 | 700 | 0 | 0.0 |
16/03/2023 |
10.70
|
49,401 | 10.90 | 10.90 | 10.70 | 500 | 0 | 0.0 |
15/03/2023 |
10.90
|
151,001 | 10.90 | 11 | 10.80 | 300 | 0 | 0.0 |
14/03/2023 |
10.90
|
132,200 | 10.90 | 10.90 | 10.70 | 1,500 | 0 | 0.0 |
13/03/2023 |
10.90
|
146,305 | 11 | 11 | 10.80 | 100 | 0 | 0.0 |
10/03/2023 |
11
|
109,001 | 11.10 | 11.10 | 10.90 | 100 | 0 | 0.0 |
09/03/2023 |
11.10
|
60,050 | 11.20 | 11.30 | 11.10 | 0 | 500 | -0.0 |
08/03/2023 |
11.20
|
68,400 | 11.10 | 11.50 | 11 | 11,300 | 0 | 0.1 |
07/03/2023 |
11.10
|
94,403 | 11.10 | 11.20 | 10.80 | 1,200 | 0 | 0.0 |
06/03/2023 |
11.10
|
66,758 | 11 | 11.30 | 11 | 0 | 0 | 0 |
03/03/2023 |
11
|
129,005 | 11.20 | 11.50 | 11 | 47,000 | 0 | 0.5 |
02/03/2023 |
11.20
|
43,101 | 11.20 | 11.40 | 11.10 | 3,300 | 0 | 0.0 |
01/03/2023 |
11.20
|
150,300 | 10.80 | 11.30 | 10.80 | 22,900 | 0 | 0.2 |
28/02/2023 |
10.80
|
85,500 | 10.80 | 11 | 10.70 | 100 | 0 | 0.0 |
27/02/2023 |
10.80
|
142,380 | 11.10 | 11.10 | 10.70 | 200 | 0 | 0.0 |
24/02/2023 |
11.10
|
95,735 | 11.30 | 11.40 | 11 | 200 | 0 | 0.0 |
23/02/2023 |
11.30
|
91,600 | 11.20 | 11.40 | 11.10 | 0 | 0 | 0 |
22/02/2023 |
11.20
|
152,400 | 11.60 | 11.60 | 11.20 | 100 | 0 | 0.0 |
21/02/2023 |
11.60
|
169,762 | 11.70 | 11.80 | 11.50 | 5,100 | 3 | 0.1 |
20/02/2023 |
11.70
|
103,500 | 11.30 | 11.70 | 11.30 | 0 | 0 | 0 |
16/02/2023 |
11.30
|
57,101 | 11.20 | 11.40 | 11.20 | 100 | 0 | 0.0 |
15/02/2023 |
11.20
|
103,487 | 11.10 | 11.30 | 11 | 0 | 87 | -0.0 |