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) |
-0.20 | -1.27% | 103,500 | 0 | 0 |
15.30
16.50
16
|
2 tháng
(2025-05-12) |
-0.10 | -0.64% | 228,200 | 0 | 0 |
15.30
17.20
16
|
3 tháng
(2025-04-11) |
-1 | -6.02% | 238,100 | 0 | 0 |
15.10
17.50
16
|
6 tháng
(2025-01-13) |
-0.70 | -4.29% | 473,000 | 0 | 0 |
15
17.50
16
|
12 tháng
(2024-07-15) |
0.20 | 1.30% | 1,661,359 | 0 | 0 |
13.10
17.50
16
|
24 tháng
(2023-07-21) |
3.13 | 25.15% | 8,274,171 | -7,868 | -0.1 |
10.85
17.50
16
|
36 tháng
(2022-07-26) |
4.15 | 36.19% | 12,124,635 | -9,768 | -0.1 |
7.39
17.50
16
|
60 tháng
(2020-08-05) |
7.59 | 94.70% | 133,237,914 | -419 | 1.3 |
7.39
25.38
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
12.37
|
1,400 | 12.10 | 12.37 | 12.37 | 0 | 0 | 0 |
06/07/2023 |
12.10
|
11,600 | 12.83 | 12.83 | 12.10 | 0 | 0 | 0 |
05/07/2023 |
12.83
|
2,700 | 12.74 | 12.83 | 12.47 | 0 | 0 | 0 |
04/07/2023 |
12.74
|
4,603 | 12.47 | 12.83 | 12.28 | 0 | 0 | 0 |
03/07/2023 |
12.47
|
1,000 | 12.28 | 12.93 | 12.47 | 0 | 0 | 0 |
30/06/2023 |
12.28
|
14,200 | 12.47 | 12.65 | 12.28 | 0 | 0 | 0 |
29/06/2023 |
12.47
|
8,100 | 12.74 | 12.74 | 12.47 | 0 | 0 | 0 |
28/06/2023 |
12.74
|
2,700 | 12.37 | 12.74 | 12.65 | 0 | 0 | 0 |
27/06/2023 |
12.37
|
0 | 12.56 | 12.37 | 12.37 | 0 | 0 | 0 |
26/06/2023 |
12.56
|
2,200 | 12.56 | 12.83 | 12.19 | 0 | 0 | 0 |
23/06/2023 |
12.56
|
4,705 | 12.47 | 12.74 | 12.47 | 0 | 0 | 0 |
22/06/2023 |
12.47
|
18,101 | 12.74 | 13.02 | 12.47 | 0 | 0 | 0 |
21/06/2023 |
12.74
|
11,200 | 12.65 | 13.02 | 12.56 | 0 | 0 | 0 |
20/06/2023 |
12.65
|
4,100 | 12.74 | 13.20 | 12.65 | 100 | 0 | 0.0 |
19/06/2023 |
12.74
|
14,900 | 12.83 | 13.11 | 12.74 | 0 | 0 | 0 |
16/06/2023 |
12.83
|
61,400 | 12.93 | 12.93 | 12.74 | 0 | 0 | 0 |
15/06/2023 |
12.93
|
33,610 | 12.93 | 13.48 | 12.93 | 0 | 0 | 0 |
14/06/2023 |
12.93
|
2,403 | 13.11 | 13.11 | 12.93 | 0 | 0 | 0 |
13/06/2023 |
13.11
|
20,400 | 12.74 | 13.30 | 13.02 | 0 | 0 | 0 |
12/06/2023 |
12.74
|
9,400 | 12.93 | 13.02 | 12.74 | 0 | 0 | 0 |
09/06/2023 |
12.93
|
8,300 | 12.93 | 13.02 | 12.93 | 0 | 0 | 0 |
08/06/2023 |
12.93
|
16,300 | 12.93 | 13.11 | 12.93 | 0 | 0 | 0 |
07/06/2023 |
12.93
|
15,700 | 13.11 | 13.30 | 12.93 | 0 | 0 | 0 |
06/06/2023 |
13.11
|
4,200 | 13.11 | 13.20 | 13.11 | 0 | 0 | 0 |
05/06/2023 |
13.11
|
23,600 | 13.11 | 13.30 | 13.11 | 0 | 0 | 0 |
02/06/2023 |
13.11
|
2,700 | 13.20 | 13.20 | 13.11 | 0 | 0 | 0 |
01/06/2023 |
13.20
|
41,900 | 13.30 | 13.30 | 12.93 | 0 | 0 | 0 |
31/05/2023 |
13.30
|
4,600 | 13.30 | 13.30 | 13.02 | 0 | 0 | 0 |
30/05/2023 |
13.30
|
400 | 13.11 | 13.94 | 13.30 | 0 | 0 | 0 |
29/05/2023 |
13.11
|
900 | 13.02 | 13.11 | 13.11 | 0 | 0 | 0 |
26/05/2023 |
13.02
|
4,900 | 13.02 | 13.20 | 12.93 | 0 | 0 | 0 |
25/05/2023 |
13.02
|
11,502 | 13.11 | 13.11 | 13.02 | 0 | 0 | 0 |
24/05/2023 |
13.11
|
2,100 | 13.20 | 13.30 | 13.11 | 0 | 0 | 0 |
23/05/2023 |
13.20
|
23,200 | 13.30 | 13.30 | 13.11 | 0 | 0 | 0 |
22/05/2023 |
13.30
|
2,400 | 13.20 | 13.67 | 13.30 | 0 | 0 | 0 |
19/05/2023 |
13.20
|
13,000 | 13.11 | 13.30 | 13.20 | 0 | 0 | 0 |
18/05/2023 |
13.11
|
25,500 | 13.30 | 13.30 | 13.11 | 0 | 0 | 0 |
17/05/2023 |
13.30
|
17,300 | 13.39 | 13.57 | 13.30 | 0 | 0 | 0 |
16/05/2023 |
13.39
|
98,800 | 13.11 | 15.24 | 13.39 | 0 | 0 | 0 |
15/05/2023 |
13.11
|
15,500 | 13.30 | 13.67 | 13.11 | 0 | 0 | 0 |
12/05/2023 |
13.30
|
28,100 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 |
11/05/2023 |
13.30
|
10,500 | 13.48 | 13.48 | 13.20 | 0 | 0 | 0 |
10/05/2023 |
13.48
|
30,503 | 13.39 | 13.85 | 13.11 | 0 | 0 | 0 |
09/05/2023 |
13.39
|
12,200 | 13.30 | 13.67 | 13.20 | 0 | 0 | 0 |
08/05/2023 |
13.30
|
14,403 | 13.02 | 13.57 | 13.02 | 0 | 0 | 0 |
05/05/2023 |
13.02
|
44,101 | 13.94 | 13.94 | 13.02 | 0 | 0 | 0 |
04/05/2023 |
13.94
|
500 | 14.03 | 14.03 | 13.94 | 0 | 0 | 0 |
28/04/2023 |
14.03
|
152,300 | 12.74 | 14.68 | 13.39 | 0 | 0 | 0 |
27/04/2023 |
12.74
|
18,400 | 12.47 | 13.02 | 12.65 | 0 | 0 | 0 |
26/04/2023 |
12.47
|
1,200 | 12.37 | 13.85 | 12.47 | 0 | 0 | 0 |
25/04/2023 |
12.37
|
10,100 | 12.83 | 13.02 | 12.37 | 0 | 0 | 0 |
24/04/2023 |
12.83
|
0 | 12.37 | 12.83 | 12.83 | 0 | 0 | 0 |
21/04/2023 |
12.37
|
3,136 | 12.47 | 13.02 | 12.37 | 0 | 0 | 0 |
20/04/2023 |
12.47
|
2,000 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 |
19/04/2023 |
12.47
|
500 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 |
18/04/2023 |
12.47
|
2,013 | 12.93 | 12.93 | 12.47 | 0 | 0 | 0 |
17/04/2023 |
12.93
|
100 | 12.47 | 12.93 | 12.93 | 0 | 0 | 0 |
14/04/2023 |
12.47
|
3,300 | 13.11 | 13.11 | 12.37 | 0 | 0 | 0 |
13/04/2023 |
13.11
|
100 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
12/04/2023 |
13.11
|
500 | 13.02 | 13.11 | 13.11 | 0 | 0 | 0 |
11/04/2023 |
13.02
|
5,000 | 13.11 | 13.11 | 12.93 | 0 | 0 | 0 |
10/04/2023 |
13.11
|
100 | 12.10 | 13.11 | 13.11 | 0 | 0 | 0 |
07/04/2023 |
12.10
|
10,500 | 12.47 | 13.39 | 12.00 | 0 | 0 | 0 |
06/04/2023 |
12.47
|
39,145 | 12.56 | 12.83 | 12.10 | 0 | 0 | 0 |
05/04/2023 |
12.56
|
19,900 | 12.65 | 13.39 | 12.47 | 0 | 0 | 0 |
04/04/2023 |
12.65
|
21,500 | 13.39 | 13.39 | 12.65 | 0 | 0 | 0 |
03/04/2023 |
13.39
|
7,101 | 13.39 | 13.39 | 13.11 | 0 | 0 | 0 |
31/03/2023 |
13.39
|
1,900 | 13.30 | 13.67 | 13.39 | 0 | 0 | 0 |
30/03/2023 |
13.30
|
13,414 | 13.76 | 13.76 | 13.30 | 0 | 0 | 0 |
29/03/2023 |
13.76
|
21,600 | 13.67 | 13.76 | 13.57 | 0 | 0 | 0 |
28/03/2023 |
13.67
|
55,800 | 13.67 | 13.94 | 13.39 | 0 | 0 | 0 |
27/03/2023 |
13.67
|
100 | 13.11 | 13.67 | 13.67 | 0 | 0 | 0 |
24/03/2023 |
13.11
|
3,500 | 13.20 | 13.20 | 12.19 | 0 | 0 | 0 |
23/03/2023 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
22/03/2023 |
13.20
|
20,000 | 13.11 | 13.20 | 12.93 | 0 | 0 | 0 |
21/03/2023 |
13.11
|
1,300 | 12.93 | 13.11 | 12.00 | 0 | 0 | 0 |
20/03/2023 |
12.93
|
9,100 | 13.39 | 13.39 | 12.93 | 0 | 0 | 0 |
17/03/2023 |
13.39
|
3,800 | 13.39 | 13.39 | 13.02 | 0 | 0 | 0 |
16/03/2023 |
13.39
|
9,400 | 13.57 | 13.57 | 13.30 | 0 | 0 | 0 |
15/03/2023 |
13.57
|
3,400 | 13.20 | 13.76 | 13.39 | 0 | 0 | 0 |
14/03/2023 |
13.20
|
29,500 | 13.57 | 13.67 | 13.11 | 0 | 0 | 0 |
13/03/2023 |
13.57
|
25,400 | 13.39 | 14.13 | 13.39 | 0 | 0 | 0 |
10/03/2023 |
13.39
|
22,710 | 13.67 | 14.13 | 13.39 | 0 | 0 | 0 |
09/03/2023 |
13.67
|
81,400 | 12.47 | 13.85 | 12.47 | 0 | 0 | 0 |
08/03/2023 |
12.47
|
57,100 | 11.54 | 12.56 | 11.63 | 0 | 0 | 0 |
07/03/2023 |
11.54
|
57,900 | 11.17 | 11.73 | 11.08 | 0 | 0 | 0 |
06/03/2023 |
11.17
|
8,500 | 10.71 | 11.54 | 10.62 | 0 | 0 | 0 |
03/03/2023 |
10.71
|
11,700 | 10.62 | 10.71 | 10.71 | 0 | 0 | 0 |
02/03/2023 |
10.62
|
7,100 | 10.71 | 10.80 | 10.62 | 0 | 0 | 0 |
01/03/2023 |
10.71
|
15,000 | 10.62 | 10.90 | 10.62 | 0 | 0 | 0 |
28/02/2023 |
10.62
|
3,300 | 10.62 | 11.17 | 10.62 | 0 | 0 | 0 |
27/02/2023 |
10.62
|
11,910 | 10.71 | 11.54 | 10.53 | 0 | 0 | 0 |
24/02/2023 |
10.71
|
9,500 | 10.71 | 11.26 | 10.53 | 0 | 0 | 0 |
23/02/2023 |
10.71
|
15,402 | 11.08 | 11.54 | 10.53 | 0 | 0 | 0 |
22/02/2023 |
11.08
|
113,800 | 9.51 | 11.08 | 9.97 | 0 | 0 | 0 |
21/02/2023 |
9.51
|
1,700 | 9.51 | 9.79 | 9.51 | 0 | 0 | 0 |
20/02/2023 |
9.51
|
20,000 | 9.97 | 9.97 | 9.51 | 0 | 0 | 0 |
17/02/2023 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
16/02/2023 |
9.97
|
600 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
15/02/2023 |
9.97
|
200 | 9.70 | 10.06 | 9.97 | 0 | 0 | 0 |