Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-16) |
0 | 0% | 195,200 | 0 | 0 |
11.50
12
12
|
2 tháng
(2025-05-15) |
0.10 | 0.85% | 501,800 | 0 | 0 |
11.50
12.30
12
|
3 tháng
(2025-04-15) |
0.40 | 3.48% | 624,900 | 0 | 0 |
11.50
12.30
12
|
6 tháng
(2025-01-15) |
1.40 | 13.33% | 1,145,029 | 0 | 0 |
10.50
13.80
12
|
12 tháng
(2024-07-19) |
-0.17 | -1.45% | 1,814,888 | -17,600 | -0.2 |
10.50
13.80
12
|
24 tháng
(2023-07-25) |
-2.31 | -16.28% | 4,304,910 | -10,500 | -0.1 |
9.90
14.67
12
|
36 tháng
(2022-08-01) |
-7.08 | -37.30% | 7,274,635 | -200 | 0.1 |
9.90
19.90
12
|
60 tháng
(2020-08-10) |
-11.64 | -49.45% | 17,149,636 | 14,000 | 0.2 |
9.90
25.75
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2023 |
13.02
|
300 | 13.21 | 13.21 | 12.84 | 0 | 0 | 0 |
10/07/2023 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 |
07/07/2023 |
13.21
|
600 | 13.11 | 13.21 | 11.92 | 0 | 0 | 0 |
06/07/2023 |
13.11
|
1,700 | 13.30 | 13.30 | 12.84 | 0 | 0 | 0 |
05/07/2023 |
13.30
|
2,200 | 13.57 | 13.57 | 12.84 | 0 | 0 | 0 |
04/07/2023 |
13.57
|
100 | 13.39 | 13.57 | 13.57 | 0 | 0 | 0 |
03/07/2023 |
13.39
|
11,800 | 13.48 | 13.48 | 13.39 | 0 | 0 | 0 |
30/06/2023 |
13.48
|
502 | 13.57 | 13.57 | 12.93 | 0 | 0 | 0 |
29/06/2023 |
13.57
|
15,800 | 13.66 | 13.66 | 13.57 | 0 | 0 | 0 |
28/06/2023 |
13.66
|
300 | 14.40 | 14.40 | 13.39 | 200 | 0 | 0.0 |
27/06/2023 |
14.40
|
700 | 13.66 | 14.49 | 13.76 | 200 | 0 | 0.0 |
26/06/2023 |
13.66
|
1 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 |
23/06/2023 |
13.66
|
55 | 13.39 | 13.66 | 13.66 | 0 | 0 | 0 |
22/06/2023 |
13.39
|
600 | 13.48 | 13.48 | 13.39 | 0 | 0 | 0 |
21/06/2023 |
13.48
|
1,600 | 13.48 | 13.48 | 13.02 | 0 | 0 | 0 |
20/06/2023 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 |
19/06/2023 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 |
16/06/2023 |
13.48
|
3,434 | 13.11 | 13.48 | 13.02 | 0 | 0 | 0 |
15/06/2023 |
13.11
|
11,503 | 13.39 | 13.39 | 13.11 | 0 | 0 | 0 |
14/06/2023 |
13.39
|
1,200 | 13.39 | 13.39 | 12.84 | 0 | 0 | 0 |
13/06/2023 |
13.39
|
140 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 |
12/06/2023 |
13.39
|
1,700 | 14.58 | 14.58 | 13.39 | 0 | 0 | 0 |
09/06/2023 |
14.58
|
200 | 13.57 | 14.58 | 13.57 | 0 | 0 | 0 |
08/06/2023 |
13.57
|
10,200 | 13.30 | 13.57 | 13.30 | 0 | 0 | 0 |
07/06/2023 |
13.30
|
1,000 | 13.94 | 13.94 | 12.84 | 0 | 0 | 0 |
06/06/2023 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 |
05/06/2023 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 |
02/06/2023 |
13.94
|
20 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 |
01/06/2023 |
13.94
|
2,855 | 13.94 | 14.58 | 13.30 | 0 | 0 | 0 |
31/05/2023 |
13.94
|
8,100 | 14.21 | 14.67 | 13.30 | 0 | 0 | 0 |
30/05/2023 |
14.21
|
20,200 | 13.30 | 14.21 | 13.30 | 0 | 0 | 0 |
29/05/2023 |
13.30
|
345 | 12.84 | 13.94 | 12.84 | 0 | 0 | 0 |
26/05/2023 |
12.84
|
2,300 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 |
25/05/2023 |
12.84
|
2,300 | 13.30 | 13.30 | 12.84 | 0 | 0 | 0 |
24/05/2023 |
13.30
|
12,100 | 13.39 | 13.39 | 12.29 | 2,000 | 0 | 0.0 |
23/05/2023 |
13.39
|
1,200 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 |
22/05/2023 |
13.39
|
2,001 | 13.76 | 13.76 | 13.39 | 1,900 | 0 | 0.0 |
19/05/2023 |
13.76
|
30,000 | 13.94 | 13.94 | 13.76 | 0 | 0 | 0 |
18/05/2023 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 |
17/05/2023 |
13.94
|
36 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 |
16/05/2023 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 |
15/05/2023 |
13.94
|
100 | 13.48 | 13.94 | 13.94 | 0 | 0 | 0 |
12/05/2023 |
13.48
|
100 | 12.84 | 13.48 | 13.48 | 0 | 0 | 0 |
11/05/2023 |
12.84
|
300 | 14.03 | 14.03 | 12.84 | 0 | 0 | 0 |
10/05/2023 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 |
09/05/2023 |
14.03
|
100 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 |
08/05/2023 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 |
05/05/2023 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 |
04/05/2023 |
14.03
|
107 | 13.39 | 14.03 | 14.03 | 0 | 0 | 0 |
28/04/2023 |
13.39
|
103,800 | 13.30 | 13.66 | 13.21 | 0 | 0 | 0 |
27/04/2023 |
13.30
|
93,800 | 13.48 | 13.66 | 13.30 | 0 | 0 | 0 |
26/04/2023 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 |
25/04/2023 |
13.48
|
600 | 12.56 | 13.48 | 12.47 | 0 | 0 | 0 |
24/04/2023 |
12.56
|
8,142 | 12.93 | 12.93 | 12.20 | 0 | 6,000 | -0.1 |
21/04/2023 |
12.93
|
500 | 12.47 | 12.93 | 12.38 | 0 | 0 | 0 |
20/04/2023 |
12.47
|
7,607 | 12.56 | 12.56 | 11.92 | 0 | 0 | 0 |
19/04/2023 |
12.56
|
3,100 | 13.57 | 13.57 | 12.56 | 0 | 0 | 0 |
18/04/2023 |
13.57
|
4,200 | 12.75 | 13.57 | 11.92 | 0 | 0 | 0 |
17/04/2023 |
12.75
|
1,100 | 12.84 | 12.84 | 11.83 | 0 | 0 | 0 |
14/04/2023 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 |
13/04/2023 |
12.84
|
100 | 12.93 | 12.93 | 12.84 | 0 | 0 | 0 |
12/04/2023 |
12.93
|
200 | 12.84 | 12.93 | 12.10 | 0 | 0 | 0 |
11/04/2023 |
12.84
|
200 | 12.84 | 12.84 | 12.75 | 100 | 0 | 0.0 |
10/04/2023 |
12.84
|
400 | 12.93 | 12.93 | 12.56 | 0 | 0 | 0 |
07/04/2023 |
12.93
|
71,507 | 12.93 | 12.93 | 12.84 | 0 | 0 | 0 |
06/04/2023 |
12.93
|
3,700 | 12.93 | 12.93 | 12.47 | 0 | 0 | 0 |
05/04/2023 |
12.93
|
500 | 12.75 | 12.93 | 12.65 | 0 | 0 | 0 |
04/04/2023 |
12.75
|
34,500 | 13.30 | 13.30 | 12.75 | 500 | 0 | 0.0 |
03/04/2023 |
13.30
|
15,600 | 13.39 | 13.39 | 12.84 | 0 | 0 | 0 |
31/03/2023 |
13.39
|
500 | 13.39 | 13.39 | 13.02 | 0 | 0 | 0 |
30/03/2023 |
13.39
|
43,530 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 |
29/03/2023 |
13.39
|
81,400 | 13.39 | 13.57 | 13.39 | 0 | 0 | 0 |
28/03/2023 |
13.39
|
43,200 | 13.48 | 13.66 | 12.84 | 0 | 0 | 0 |
27/03/2023 |
13.48
|
86,200 | 14.49 | 14.49 | 13.11 | 0 | 0 | 0 |
24/03/2023 |
14.49
|
200 | 13.76 | 14.49 | 14.12 | 0 | 0 | 0 |
23/03/2023 |
13.76
|
83,600 | 14.49 | 14.49 | 13.21 | 0 | 0 | 0 |
22/03/2023 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 |
21/03/2023 |
14.49
|
82,000 | 14.49 | 14.49 | 14.21 | 0 | 0 | 0 |
20/03/2023 |
14.49
|
250 | 13.76 | 14.49 | 13.76 | 0 | 0 | 0 |
17/03/2023 |
13.76
|
9,411 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 |
16/03/2023 |
13.76
|
2,300 | 13.39 | 14.03 | 13.76 | 2,000 | 0 | 0.0 |
15/03/2023 |
13.39
|
200 | 14.03 | 14.03 | 13.39 | 0 | 0 | 0 |
14/03/2023 |
14.03
|
46,600 | 14.03 | 14.03 | 13.76 | 0 | 0 | 0 |
13/03/2023 |
14.03
|
165,000 | 14.21 | 14.21 | 13.76 | 0 | 0 | 0 |
10/03/2023 |
14.21
|
139,575 | 14.21 | 14.21 | 14.12 | 0 | 0 | 0 |
09/03/2023 |
14.21
|
60,400 | 13.57 | 14.67 | 13.57 | 0 | 0 | 0 |
08/03/2023 |
13.57
|
12,000 | 14.67 | 14.67 | 13.57 | 0 | 0 | 0 |
07/03/2023 |
14.67
|
231,103 | 15.04 | 15.04 | 13.57 | 0 | 0 | 0 |
06/03/2023 |
15.04
|
72,300 | 14.67 | 15.13 | 14.21 | 0 | 0 | 0 |
03/03/2023 |
14.67
|
5,400 | 14.67 | 14.67 | 13.76 | 0 | 0 | 0 |
02/03/2023 |
14.67
|
31,000 | 15.04 | 15.04 | 14.21 | 0 | 0 | 0 |
01/03/2023 |
15.04
|
100 | 13.94 | 15.04 | 15.04 | 0 | 0 | 0 |
28/02/2023 |
13.94
|
5,400 | 15.41 | 15.41 | 13.94 | 3,500 | 0 | 0.1 |
27/02/2023 |
15.41
|
1,800 | 15.59 | 15.59 | 14.03 | 0 | 0 | 0 |
24/02/2023 |
15.59
|
0 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 |
23/02/2023 |
15.59
|
211 | 15.04 | 15.59 | 15.13 | 0 | 0 | 0 |
22/02/2023 |
15.04
|
177,600 | 15.04 | 15.13 | 13.76 | 0 | 0 | 0 |
21/02/2023 |
15.04
|
93,400 | 14.67 | 15.22 | 13.76 | 0 | 0 | 0 |
20/02/2023 |
14.67
|
10 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
17/02/2023 |
14.67
|
151,905 | 14.67 | 14.67 | 13.94 | 0 | 0 | 0 |