Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-05-05) |
4.35 | 16.42% | 425,158,800 | 9,773 | -0.0 |
26.50
31.60
31.60
|
2 tháng
(2025-04-04) |
5.15 | 20.04% | 813,430,500 | 5,264,873 | 40.7 |
23.60
31.60
31.60
|
3 tháng
(2025-03-05) |
3.55 | 13% | 1,137,612,800 | -1,229,398 | -199.8 |
23.60
31.60
31.60
|
6 tháng
(2024-12-05) |
6.65 | 27.48% | 1,817,212,900 | 7,483,382 | -110.0 |
23.40
31.60
31.60
|
12 tháng
(2024-06-10) |
6.40 | 26.18% | 3,519,419,800 | 9,330,866 | -6.2 |
20.85
31.60
31.60
|
24 tháng
(2023-06-14) |
15.04 | 95.15% | 5,093,239,300 | -5,636,425 | -725.7 |
13.43
31.60
31.60
|
36 tháng
(2022-06-20) |
14.85 | 92.79% | 6,277,996,900 | -5,657,925 | -721.9 |
10.04
31.60
31.60
|
60 tháng
(2020-06-29) |
21.32 | 223.77% | 12,480,931,670 | -5,780,365 | -720.7 |
8.80
31.60
31.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/05/2023 |
14.52
|
3,944,600 | 14.64 | 14.69 | 14.50 | 0 | 0 | 0 |
30/05/2023 |
14.64
|
2,100,900 | 14.64 | 14.77 | 14.55 | 0 | 0 | 0 |
29/05/2023 |
14.64
|
2,765,200 | 14.50 | 14.64 | 14.45 | 0 | 0 | 0 |
26/05/2023 |
14.50
|
1,794,600 | 14.45 | 14.52 | 14.38 | 0 | 0 | 0 |
25/05/2023 |
14.45
|
2,521,600 | 14.45 | 14.50 | 14.35 | 0 | 0 | 0 |
24/05/2023 |
14.45
|
4,818,900 | 14.69 | 14.81 | 14.43 | 0 | 0 | 0 |
23/05/2023 |
14.69
|
3,940,500 | 14.79 | 14.89 | 14.55 | 0 | 0 | 0 |
22/05/2023 |
14.79
|
9,119,100 | 14.40 | 14.84 | 14.40 | 0 | 0 | 0 |
19/05/2023 |
14.40
|
3,138,800 | 14.33 | 14.43 | 14.18 | 0 | 0 | 0 |
18/05/2023 |
14.33
|
3,215,500 | 14.18 | 14.40 | 14.18 | 0 | 0 | 0 |
17/05/2023 |
14.18
|
3,659,200 | 14.45 | 14.50 | 14.18 | 0 | 0 | 0 |
16/05/2023 |
14.45
|
2,075,700 | 14.50 | 14.60 | 14.43 | 0 | 0 | 0 |
15/05/2023 |
14.50
|
7,336,200 | 14.21 | 14.62 | 14.26 | 0 | 0 | 0 |
12/05/2023 |
14.21
|
2,625,300 | 14.11 | 14.21 | 14.06 | 0 | 0 | 0 |
11/05/2023 |
14.11
|
2,514,400 | 14.21 | 14.30 | 14.11 | 0 | 0 | 0 |
10/05/2023 |
14.21
|
2,523,100 | 14.21 | 14.26 | 14.11 | 0 | 0 | 0 |
09/05/2023 |
14.21
|
1,990,400 | 14.21 | 14.30 | 14.09 | 0 | 0 | 0 |
08/05/2023 |
14.21
|
2,572,300 | 13.92 | 14.23 | 13.92 | 0 | 0 | 0 |
05/05/2023 |
13.92
|
3,437,700 | 14.11 | 14.16 | 13.80 | 0 | 0 | 0 |
04/05/2023 |
14.11
|
1,814,800 | 14.38 | 14.38 | 14.01 | 0 | 0 | 0 |
28/04/2023 |
14.38
|
1,886,400 | 14.50 | 14.52 | 14.33 | 0 | 0 | 0 |
27/04/2023 |
14.50
|
2,031,600 | 14.55 | 14.64 | 14.47 | 0 | 0 | 0 |
26/04/2023 |
14.55
|
3,239,100 | 14.06 | 14.55 | 13.99 | 0 | 0 | -0.0 |
25/04/2023 |
14.06
|
2,086,300 | 14.30 | 14.47 | 14.06 | 0 | 0 | -0.0 |
24/04/2023 |
14.30
|
3,483,000 | 13.92 | 14.43 | 13.89 | 0 | 0 | -0.0 |
21/04/2023 |
13.92
|
2,354,900 | 13.97 | 14.06 | 13.92 | 0 | 1,500 | -0.0 |
20/04/2023 |
13.97
|
2,124,700 | 14.06 | 14.06 | 13.84 | 0 | 0 | 0 |
19/04/2023 |
14.06
|
2,611,900 | 14.14 | 14.26 | 14.06 | 0 | 0 | 0 |
18/04/2023 |
14.14
|
2,553,900 | 14.28 | 14.28 | 14.01 | 1,328,500 | 1,328,500 | 0 |
17/04/2023 |
14.28
|
3,014,200 | 14.01 | 14.28 | 13.94 | 0 | 0 | 0 |
14/04/2023 |
14.01
|
9,435,600 | 14.64 | 14.74 | 14.01 | 1,113,700 | 1,113,700 | 0 |
13/04/2023 |
14.64
|
3,214,600 | 14.89 | 15.01 | 14.64 | 0 | 0 | 0.2 |
12/04/2023 |
14.89
|
4,505,500 | 14.74 | 15.01 | 14.60 | 0 | 0 | 0 |
11/04/2023 |
14.74
|
5,209,800 | 14.64 | 14.74 | 14.35 | 505,000 | 500,000 | 0.2 |
10/04/2023 |
14.64
|
5,660,400 | 14.35 | 14.94 | 14.35 | 0 | 0 | 0 |
07/04/2023 |
14.35
|
3,762,300 | 14.35 | 14.40 | 14.26 | 1,064,300 | 1,064,300 | 0 |
06/04/2023 |
14.35
|
7,828,100 | 14.30 | 14.64 | 14.23 | 0 | 5,000 | -0.1 |
05/04/2023 |
14.30
|
4,329,800 | 14.30 | 14.35 | 14.16 | 0 | 0 | 0.0 |
04/04/2023 |
14.30
|
7,303,300 | 14.21 | 14.30 | 14.09 | 546,833 | 546,800 | 0.0 |
03/04/2023 |
14.21
|
12,424,400 | 13.75 | 14.23 | 13.92 | 3,239,800 | 3,239,800 | 0 |
31/03/2023 |
13.75
|
7,220,300 | 13.48 | 13.77 | 13.48 | 731,500 | 716,500 | 0.4 |
30/03/2023 |
13.48
|
4,704,300 | 13.58 | 13.82 | 13.43 | 464,600 | 464,633 | -0.0 |
29/03/2023 |
13.58
|
5,720,700 | 13.36 | 13.72 | 13.34 | 144,700 | 144,700 | 0 |
28/03/2023 |
13.36
|
7,664,400 | 12.85 | 13.43 | 12.95 | 1,868,600 | 1,883,600 | -0.4 |
27/03/2023 |
12.85
|
1,537,100 | 12.83 | 12.95 | 12.78 | 0 | 0 | 0 |
24/03/2023 |
12.83
|
1,955,600 | 12.70 | 12.95 | 12.75 | 0 | 0 | 0 |
23/03/2023 |
12.70
|
2,369,000 | 12.70 | 12.78 | 12.53 | 0 | 0 | 0 |
22/03/2023 |
12.70
|
2,471,700 | 12.78 | 12.90 | 12.70 | 0 | 0 | 0 |
21/03/2023 |
12.78
|
1,997,800 | 12.73 | 12.90 | 12.66 | 898,400 | 898,400 | 0 |
20/03/2023 |
12.73
|
2,286,500 | 12.92 | 12.92 | 12.73 | 1,546,300 | 1,546,300 | 0 |
17/03/2023 |
12.92
|
1,199,600 | 12.95 | 13.14 | 12.90 | 329,200 | 329,200 | 0 |
16/03/2023 |
12.95
|
1,081,400 | 13.19 | 13.19 | 12.90 | 0 | 0 | 0 |
15/03/2023 |
13.19
|
2,361,600 | 12.75 | 13.29 | 13.00 | 0 | 0 | 0 |
14/03/2023 |
12.75
|
2,469,900 | 12.97 | 12.97 | 12.75 | 1,227,600 | 1,227,600 | 0 |
13/03/2023 |
12.97
|
3,114,300 | 13.17 | 13.17 | 12.87 | 4,379,000 | 4,379,000 | 0 |
10/03/2023 |
13.17
|
2,129,800 | 13.48 | 13.48 | 13.09 | 0 | 0 | 0 |
09/03/2023 |
13.48
|
3,286,200 | 13.24 | 13.50 | 13.19 | 300,000 | 300,000 | 0 |
08/03/2023 |
13.24
|
1,945,300 | 13.14 | 13.29 | 13.00 | 0 | 0 | 0 |
07/03/2023 |
13.14
|
2,340,300 | 13.19 | 13.34 | 13.12 | 0 | 0 | 0 |
06/03/2023 |
13.19
|
2,568,900 | 13.00 | 13.31 | 12.95 | 100,000 | 100,000 | 0 |
03/03/2023 |
13.00
|
1,875,800 | 13.19 | 13.26 | 12.87 | 30,600 | 30,600 | 0 |
02/03/2023 |
13.19
|
1,549,900 | 13.24 | 13.38 | 13.09 | 0 | 0 | 0 |
01/03/2023 |
13.24
|
2,204,200 | 12.85 | 13.26 | 12.63 | 0 | 0 | 0 |
28/02/2023 |
12.85
|
2,104,000 | 13.09 | 13.19 | 12.85 | 1,237,100 | 1,237,100 | 0 |
27/02/2023 |
13.09
|
2,377,000 | 13.21 | 13.21 | 12.90 | 4,505,000 | 4,505,000 | 0 |
24/02/2023 |
13.21
|
1,972,500 | 13.55 | 13.55 | 13.17 | 2,824,800 | 2,824,800 | 0 |
23/02/2023 |
13.55
|
3,597,400 | 13.34 | 13.55 | 13.09 | 2,250,000 | 2,250,000 | 0 |
22/02/2023 |
13.34
|
2,373,000 | 13.77 | 13.77 | 13.34 | 3,200,000 | 3,200,000 | 0 |
21/02/2023 |
13.77
|
2,590,900 | 13.87 | 14.04 | 13.75 | 1,330,000 | 1,330,000 | 0 |
20/02/2023 |
13.87
|
2,743,200 | 13.48 | 13.87 | 13.43 | 1,333,700 | 1,333,700 | 0 |
17/02/2023 |
13.48
|
1,784,300 | 13.53 | 13.53 | 13.34 | 500,000 | 500,000 | 0 |
16/02/2023 |
13.53
|
2,247,700 | 13.29 | 13.53 | 13.19 | 0 | 0 | 0 |
15/02/2023 |
13.29
|
2,633,000 | 13.02 | 13.38 | 12.90 | 0 | 0 | 0 |
14/02/2023 |
13.02
|
2,949,800 | 12.90 | 13.29 | 12.85 | 330,000 | 330,000 | 0 |
13/02/2023 |
12.90
|
2,897,200 | 13.07 | 13.07 | 12.78 | 350,000 | 350,000 | 0 |
10/02/2023 |
13.07
|
2,626,000 | 13.24 | 13.34 | 13.04 | 0 | 0 | 0 |
09/02/2023 |
13.24
|
2,757,300 | 13.50 | 13.50 | 13.24 | 200,000 | 200,000 | 0 |
08/02/2023 |
13.50
|
2,709,000 | 13.29 | 13.55 | 13.29 | 250,000 | 250,000 | 0 |
07/02/2023 |
13.29
|
3,288,400 | 13.55 | 13.60 | 13.29 | 250,000 | 250,000 | 0 |
06/02/2023 |
13.55
|
3,183,300 | 13.14 | 13.58 | 13.12 | 0 | 0 | 0 |
03/02/2023 |
13.14
|
6,448,000 | 13.58 | 13.67 | 13.14 | 0 | 0 | 0 |
02/02/2023 |
13.58
|
3,795,200 | 13.67 | 13.77 | 13.38 | 0 | 0 | 0 |
01/02/2023 |
13.67
|
5,944,500 | 14.26 | 14.30 | 13.58 | 870,000 | 870,000 | 0 |
31/01/2023 |
14.26
|
6,148,400 | 13.92 | 14.26 | 13.60 | 200,000 | 200,000 | 0 |
30/01/2023 |
13.92
|
5,917,000 | 14.09 | 14.09 | 13.84 | 541,000 | 541,000 | 0 |
27/01/2023 |
14.09
|
5,539,200 | 14.11 | 14.40 | 14.06 | 0 | 0 | 0 |
19/01/2023 |
14.11
|
4,742,400 | 14.11 | 14.21 | 13.99 | 0 | 0 | 0 |
18/01/2023 |
14.11
|
3,241,200 | 14.06 | 14.14 | 14.01 | 5,225,090 | 5,225,090 | 0 |
17/01/2023 |
14.06
|
6,179,200 | 13.63 | 14.21 | 13.75 | 0 | 0 | 0 |
16/01/2023 |
13.63
|
2,492,900 | 13.48 | 13.63 | 13.41 | 212,500 | 212,500 | 0 |
13/01/2023 |
13.48
|
2,810,200 | 13.50 | 13.72 | 13.48 | 0 | 0 | 0 |
12/01/2023 |
13.50
|
2,124,100 | 13.41 | 13.55 | 13.38 | 122,100 | 122,100 | 0 |
11/01/2023 |
13.41
|
3,136,500 | 13.31 | 13.58 | 13.24 | 0 | 0 | 0 |
10/01/2023 |
13.31
|
2,613,300 | 13.46 | 13.58 | 13.24 | 61,900 | 61,900 | 0 |
09/01/2023 |
13.46
|
2,387,700 | 13.43 | 13.55 | 13.38 | 0 | 0 | 0 |
06/01/2023 |
13.43
|
4,803,900 | 13.41 | 13.77 | 13.24 | 0 | 0 | 0 |
05/01/2023 |
13.41
|
2,716,900 | 13.24 | 13.48 | 13.17 | 4,767,900 | 4,767,900 | 0 |
04/01/2023 |
13.24
|
3,185,500 | 13.31 | 13.48 | 13.21 | 0 | 0 | 0.0 |
03/01/2023 |
13.31
|
3,786,800 | 12.53 | 13.31 | 12.49 | 0 | 0 | 0.0 |
30/12/2022 |
12.53
|
2,181,900 | 12.58 | 12.66 | 12.53 | 115 | 0 | 0.0 |