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) |
-0.10 | -0.74% | 65,500 | 0 | 0 |
12.30
13.60
13
|
2 tháng
(2025-05-05) |
0.30 | 2.27% | 151,200 | 100 | 0 |
12.30
13.80
13
|
3 tháng
(2025-04-08) |
0.80 | 6.30% | 156,600 | 100 | 0 |
12.30
13.80
13
|
6 tháng
(2025-01-06) |
-0.70 | -4.93% | 575,302 | 100 | 0 |
11.50
17
13
|
12 tháng
(2024-07-09) |
-0.28 | -2.05% | 788,740 | 300 | 0.0 |
11.50
17
13
|
24 tháng
(2023-07-17) |
-1.59 | -10.55% | 2,253,359 | -20,900 | -0.3 |
11.50
17
13
|
36 tháng
(2022-07-20) |
-7.63 | -36.11% | 3,605,503 | -1,200 | 0.0 |
11.50
24.05
13
|
60 tháng
(2021-09-14) |
-14.61 | -51.97% | 16,658,196 | 1,800 | 0.3 |
11.50
30.94
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2023 |
15.85
|
800 | 16.04 | 16.04 | 15.56 | 0 | 0 | 0 |
30/06/2023 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 |
29/06/2023 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 |
28/06/2023 |
16.04
|
100 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 |
27/06/2023 |
15.09
|
1,401 | 15.75 | 15.75 | 15.09 | 0 | 0 | 0 |
26/06/2023 |
15.56
|
3,700 | 15.28 | 15.56 | 14.43 | 0 | 0 | 0 |
23/06/2023 |
16.51
|
0 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 |
22/06/2023 |
16.51
|
0 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 |
21/06/2023 |
16.51
|
100 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 |
20/06/2023 |
15.94
|
6,401 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
19/06/2023 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
16/06/2023 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
15/06/2023 |
16.70
|
3 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
14/06/2023 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
13/06/2023 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
12/06/2023 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
09/06/2023 |
15.94
|
4,804 | 17.64 | 18.30 | 15.94 | 0 | 200 | -0.0 |
08/06/2023 |
16.60
|
800 | 16.13 | 16.60 | 16.04 | 0 | 600 | -0.0 |
07/06/2023 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
06/06/2023 |
16.51
|
1,200 | 17.83 | 17.83 | 16.51 | 0 | 100 | -0.0 |
05/06/2023 |
16.51
|
300 | 16.41 | 16.51 | 16.32 | 0 | 100 | -0.0 |
02/06/2023 |
16.41
|
1,100 | 16.60 | 16.60 | 16.41 | 0 | 1,000 | -0.0 |
01/06/2023 |
16.32
|
600 | 16.41 | 16.41 | 16.32 | 0 | 0 | 0 |
31/05/2023 |
16.51
|
1 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 |
30/05/2023 |
16.51
|
1,500 | 16.79 | 16.79 | 16.51 | 0 | 0 | 0 |
29/05/2023 |
16.04
|
1,000 | 16.22 | 16.22 | 16.04 | 0 | 0 | 0 |
26/05/2023 |
16.04
|
500 | 17.73 | 17.83 | 16.04 | 0 | 0 | 0 |
25/05/2023 |
16.22
|
1,100 | 16.13 | 16.41 | 16.13 | 0 | 0 | 0 |
24/05/2023 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 17,000 | 0 | 0.3 |
23/05/2023 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
22/05/2023 |
17.83
|
100 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 |
19/05/2023 |
17.73
|
3,900 | 15.75 | 17.73 | 15.75 | 10,000 | 0 | 0.2 |
18/05/2023 |
16.98
|
5,800 | 17.07 | 17.07 | 16.98 | 0 | 0 | 0 |
17/05/2023 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 3,000 | 0 | 0.1 |
16/05/2023 |
18.77
|
4,000 | 18.02 | 18.77 | 18.02 | 0 | 0 | 0 |
15/05/2023 |
17.92
|
100 | 17.92 | 17.92 | 16.32 | 0 | 0 | 0 |
12/05/2023 |
16.60
|
4,000 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
11/05/2023 |
19.24
|
3,004 | 17.92 | 19.24 | 17.92 | 0 | 0 | 0 |
10/05/2023 |
16.98
|
11,100 | 18.58 | 18.58 | 16.98 | 0 | 0 | 0 |
09/05/2023 |
17.45
|
3,100 | 18.58 | 18.58 | 17.45 | 0 | 0 | 0 |
08/05/2023 |
20.19
|
2,100 | 19.81 | 20.19 | 16.32 | 0 | 0 | 0 |
05/05/2023 |
17.83
|
500 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 |
04/05/2023 |
16.88
|
600 | 16.88 | 16.98 | 16.13 | 0 | 0 | 0 |
28/04/2023 |
16.32
|
12,609 | 16.98 | 16.98 | 16.04 | 0 | 0 | 0 |
27/04/2023 |
18.20
|
8,500 | 16.13 | 18.20 | 16.13 | 0 | 0 | 0 |
26/04/2023 |
16.13
|
12,400 | 15.19 | 16.13 | 15.19 | 0 | 0 | 0 |
25/04/2023 |
15.94
|
800 | 16.22 | 16.22 | 15.94 | 0 | 0 | 0 |
24/04/2023 |
16.04
|
5,300 | 16.04 | 16.88 | 14.81 | 0 | 0 | 0 |
21/04/2023 |
16.04
|
300 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 |
20/04/2023 |
16.13
|
2,900 | 16.98 | 16.98 | 16.04 | 0 | 0 | 0 |
19/04/2023 |
16.88
|
15,600 | 16.51 | 16.88 | 16.51 | 0 | 0 | 0 |
18/04/2023 |
16.60
|
26,900 | 15.94 | 16.60 | 15.75 | 0 | 0 | 0 |
17/04/2023 |
16.04
|
110 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 |
14/04/2023 |
16.88
|
100 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
13/04/2023 |
16.04
|
15,322 | 16.98 | 16.98 | 16.04 | 0 | 0 | 0 |
12/04/2023 |
16.04
|
2,626 | 16.32 | 16.32 | 16.04 | 0 | 0 | 0 |
11/04/2023 |
16.04
|
4,000 | 16.04 | 16.60 | 16.04 | 0 | 0 | 0 |
10/04/2023 |
16.98
|
5,000 | 16.70 | 16.98 | 16.70 | 0 | 0 | 0 |
07/04/2023 |
16.98
|
100 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 |
06/04/2023 |
16.41
|
900 | 15.75 | 16.88 | 15.75 | 0 | 0 | 0 |
05/04/2023 |
16.98
|
500 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 |
04/04/2023 |
16.51
|
800 | 16.98 | 16.98 | 16.13 | 0 | 0 | 0 |
03/04/2023 |
16.98
|
1,800 | 16.04 | 16.98 | 16.04 | 0 | 0 | 0 |
31/03/2023 |
17.36
|
100 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
30/03/2023 |
16.04
|
5,500 | 16.98 | 16.98 | 15.09 | 0 | 0 | 0 |
29/03/2023 |
16.70
|
5,000 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
28/03/2023 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
27/03/2023 |
17.36
|
600 | 17.26 | 17.36 | 17.26 | 0 | 0 | 0 |
24/03/2023 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 |
23/03/2023 |
17.54
|
100 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 |
22/03/2023 |
16.04
|
500 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 |
21/03/2023 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 |
20/03/2023 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 |
17/03/2023 |
17.64
|
100 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 |
16/03/2023 |
16.13
|
8,000 | 17.17 | 17.26 | 16.13 | 0 | 0 | 0 |
15/03/2023 |
17.45
|
400 | 17.64 | 17.64 | 17.45 | 0 | 0 | 0 |
14/03/2023 |
16.98
|
1,000 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 |
13/03/2023 |
17.07
|
200 | 17.92 | 17.92 | 17.07 | 0 | 0 | 0 |
10/03/2023 |
17.92
|
3,100 | 17.92 | 17.92 | 15.75 | 0 | 0 | 0 |
09/03/2023 |
17.92
|
300 | 16.98 | 17.92 | 16.98 | 0 | 0 | 0 |
08/03/2023 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 |
07/03/2023 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 |
06/03/2023 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 |
03/03/2023 |
19.34
|
5,000 | 18.87 | 19.34 | 18.87 | 0 | 0 | 0 |
02/03/2023 |
17.92
|
7,500 | 17.73 | 17.92 | 17.73 | 0 | 0 | 0 |
01/03/2023 |
16.13
|
2,500 | 18.58 | 18.68 | 16.13 | 0 | 0 | 0 |
28/02/2023 |
17.64
|
300 | 18.58 | 18.58 | 17.64 | 0 | 0 | 0 |
27/02/2023 |
17.83
|
5,000 | 15.47 | 17.83 | 15.38 | 0 | 0 | 0 |
24/02/2023 |
18.20
|
400 | 16.98 | 18.20 | 16.98 | 0 | 0 | 0 |
23/02/2023 |
18.68
|
100 | 18.68 | 18.68 | 18.68 | 0 | 0 | 0 |
22/02/2023 |
17.92
|
100 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
21/02/2023 |
18.20
|
500 | 17.17 | 18.20 | 17.17 | 0 | 0 | 0 |
20/02/2023 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
17/02/2023 |
18.30
|
100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
16/02/2023 |
18.58
|
500 | 17.64 | 18.58 | 17.64 | 0 | 0 | 0 |
15/02/2023 |
18.30
|
1,300 | 16.98 | 18.30 | 16.98 | 0 | 0 | 0 |
14/02/2023 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
13/02/2023 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
10/02/2023 |
17.73
|
400 | 19.34 | 19.34 | 17.73 | 0 | 0 | 0 |
09/02/2023 |
18.02
|
400 | 19.34 | 19.34 | 18.02 | 0 | 0 | 0 |