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) |
4.70 | 19.58% | 26,253,900 | 149,200 | 3.9 |
23.91
29.10
29.10
|
2 tháng
(2025-05-15) |
6.06 | 26.79% | 49,509,500 | -113,600 | 0.5 |
21.55
29.10
29.10
|
3 tháng
(2025-04-15) |
8.79 | 44.16% | 64,623,100 | 141,065 | 6.6 |
18.55
29.10
29.10
|
6 tháng
(2025-01-15) |
5.34 | 22.84% | 108,764,699 | -105,436 | -1.0 |
17.55
29.27
29.10
|
12 tháng
(2024-07-19) |
-4.81 | -14.34% | 203,484,234 | -598,194 | -17.6 |
17.55
35.55
29.10
|
24 tháng
(2023-07-25) |
13.67 | 90.91% | 472,644,074 | -155,137 | -7.4 |
13.07
37.06
29.10
|
36 tháng
(2022-08-01) |
15.24 | 113.24% | 623,662,716 | -143,363 | -7.2 |
4.96
37.06
29.10
|
60 tháng
(2020-08-10) |
24.15 | 530.40% | 823,867,660 | -639,143 | -13.6 |
4.49
37.06
29.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2023 |
14.48
|
862,700 | 14.80 | 14.88 | 14.48 | 900 | 0 | 0.0 |
10/07/2023 |
14.80
|
969,500 | 14.64 | 15.03 | 14.48 | 0 | 0 | 0 |
07/07/2023 |
14.64
|
1,115,700 | 14.01 | 14.72 | 13.85 | 0 | 0 | 0 |
06/07/2023 |
14.01
|
628,300 | 14.48 | 14.56 | 14.01 | 0 | 0 | 0 |
05/07/2023 |
14.48
|
841,601 | 14.25 | 14.64 | 14.25 | 0 | 0 | 0 |
04/07/2023 |
14.25
|
597,662 | 13.77 | 14.33 | 13.77 | 0 | 0 | 0 |
03/07/2023 |
13.77
|
407,175 | 13.85 | 14.09 | 13.70 | 0 | 0 | 0 |
30/06/2023 |
13.85
|
514,128 | 14.17 | 14.33 | 13.77 | 0 | 0 | 0 |
29/06/2023 |
14.17
|
624,078 | 14.40 | 14.48 | 14.17 | 0 | 0 | 0 |
28/06/2023 |
14.40
|
829,103 | 14.64 | 14.95 | 14.33 | 0 | 0 | 0 |
27/06/2023 |
14.64
|
351,815 | 14.64 | 14.95 | 14.17 | 0 | 0 | 0 |
26/06/2023 |
14.64
|
955,175 | 14.95 | 15.03 | 14.01 | 0 | 0 | 0 |
23/06/2023 |
14.95
|
939,739 | 14.56 | 15.11 | 14.56 | 0 | 11 | -0.0 |
22/06/2023 |
14.56
|
183,190 | 14.33 | 14.80 | 14.40 | 0 | 0 | 0 |
21/06/2023 |
14.33
|
1,011,334 | 14.17 | 14.64 | 14.09 | 700 | 0 | 0.0 |
20/06/2023 |
14.17
|
821,142 | 13.54 | 14.17 | 13.54 | 0 | 0 | 0 |
19/06/2023 |
13.54
|
564,559 | 13.62 | 13.93 | 13.54 | 20 | 0 | 0.0 |
16/06/2023 |
13.62
|
655,970 | 13.70 | 14.17 | 13.62 | 0 | 0 | 0 |
15/06/2023 |
13.70
|
671,143 | 13.62 | 13.85 | 13.38 | 0 | 0 | 0 |
14/06/2023 |
13.62
|
906,927 | 14.25 | 14.40 | 13.54 | 0 | 0 | 0 |
13/06/2023 |
14.25
|
1,562,441 | 14.01 | 14.72 | 13.85 | 0 | 0 | 0 |
12/06/2023 |
14.01
|
1,222,800 | 13.62 | 14.56 | 13.62 | 0 | 0 | 0 |
09/06/2023 |
13.62
|
347,217 | 13.54 | 13.93 | 13.38 | 0 | 2,300 | -0.0 |
08/06/2023 |
13.54
|
863,670 | 13.93 | 14.48 | 13.54 | 0 | 0 | 0 |
07/06/2023 |
13.93
|
2,306,661 | 12.67 | 13.93 | 12.59 | 0 | 0 | 0 |
06/06/2023 |
12.67
|
601,010 | 12.83 | 12.91 | 12.59 | 0 | 0 | 0 |
05/06/2023 |
12.83
|
814,211 | 12.59 | 13.07 | 12.59 | 0 | 0 | 0 |
02/06/2023 |
12.59
|
992,161 | 12.83 | 13.14 | 12.20 | 0 | 0 | 0 |
01/06/2023 |
12.83
|
890,638 | 12.99 | 13.14 | 12.51 | 0 | 0 | 0 |
31/05/2023 |
12.99
|
855,141 | 12.83 | 13.22 | 12.67 | 0 | 0 | 0 |
30/05/2023 |
12.83
|
941,961 | 12.75 | 12.91 | 12.51 | 0 | 0 | 0 |
29/05/2023 |
12.75
|
1,032,518 | 12.59 | 12.99 | 12.36 | 0 | 0 | 0 |
26/05/2023 |
12.59
|
1,655,053 | 12.04 | 12.83 | 11.96 | 100 | 500 | -0.0 |
25/05/2023 |
12.04
|
792,713 | 11.81 | 12.28 | 11.73 | 0 | 0 | 0 |
24/05/2023 |
11.81
|
1,147,706 | 11.96 | 12.12 | 11.81 | 0 | 0 | 0 |
23/05/2023 |
11.96
|
1,145,534 | 12.36 | 12.44 | 11.81 | 0 | 0 | 0 |
22/05/2023 |
12.36
|
1,224,191 | 11.96 | 12.44 | 11.96 | 0 | 0 | 0 |
19/05/2023 |
11.96
|
1,706,506 | 11.41 | 12.44 | 11.33 | 1,500 | 0 | 0.0 |
18/05/2023 |
11.41
|
501,071 | 11.41 | 11.65 | 11.41 | 0 | 0 | 0 |
17/05/2023 |
11.41
|
761,205 | 11.81 | 11.96 | 11.41 | 0 | 0 | 0 |
16/05/2023 |
11.81
|
917,131 | 11.41 | 11.89 | 11.33 | 0 | 0 | 0 |
15/05/2023 |
11.41
|
851,800 | 11.81 | 11.96 | 11.41 | 0 | 0 | 0 |
12/05/2023 |
11.81
|
1,377,700 | 11.49 | 12.04 | 11.41 | 0 | 0 | 0 |
11/05/2023 |
11.49
|
1,797,500 | 10.55 | 11.57 | 10.70 | 0 | 0 | 0 |
10/05/2023 |
10.55
|
477,216 | 10.39 | 10.55 | 10.31 | 0 | 0 | 0 |
09/05/2023 |
10.39
|
1,039,132 | 10.00 | 10.39 | 10.00 | 0 | 0 | 0 |
08/05/2023 |
10.00
|
283,886 | 9.76 | 10.00 | 9.84 | 0 | 0 | 0 |
05/05/2023 |
9.76
|
244,515 | 9.76 | 9.92 | 9.68 | 0 | 0 | 0 |
04/05/2023 |
9.76
|
241,418 | 9.84 | 9.84 | 9.68 | 0 | 0 | 0 |
28/04/2023 |
9.84
|
335,837 | 9.76 | 9.84 | 9.68 | 0 | 0 | 0 |
27/04/2023 |
9.76
|
217,500 | 10.00 | 10.07 | 9.76 | 0 | 1,000 | -0.0 |
26/04/2023 |
10.00
|
453,451 | 9.60 | 10.00 | 9.52 | 0 | 0 | 0 |
25/04/2023 |
9.60
|
451,442 | 9.52 | 9.84 | 9.45 | 0 | 0 | 0 |
24/04/2023 |
9.52
|
373,539 | 9.76 | 9.76 | 9.45 | 0 | 0 | 0 |
21/04/2023 |
9.76
|
367,600 | 9.60 | 9.76 | 9.45 | 0 | 0 | 0 |
20/04/2023 |
9.60
|
473,104 | 9.76 | 9.84 | 9.60 | 10 | 0 | 0.0 |
19/04/2023 |
9.76
|
576,019 | 10.07 | 10.07 | 9.76 | 0 | 0 | 0 |
18/04/2023 |
10.07
|
397,748 | 10.07 | 10.15 | 9.84 | 0 | 0 | 0 |
17/04/2023 |
10.07
|
408,527 | 10.00 | 10.15 | 9.84 | 0 | 45 | -0.0 |
14/04/2023 |
10.00
|
585,378 | 10.15 | 10.31 | 10.00 | 0 | 0 | 0 |
13/04/2023 |
10.15
|
481,641 | 10.07 | 10.15 | 9.84 | 0 | 0 | 0 |
12/04/2023 |
10.07
|
410,885 | 10.23 | 10.31 | 10.07 | 0 | 0 | 0 |
11/04/2023 |
10.23
|
580,334 | 10.07 | 10.31 | 10.00 | 0 | 0 | 0 |
10/04/2023 |
10.07
|
979,932 | 10.55 | 10.63 | 10.07 | 1,000 | 0 | 0.0 |
07/04/2023 |
10.55
|
664,812 | 10.63 | 10.70 | 10.23 | 0 | 0 | 0 |
06/04/2023 |
10.63
|
1,778,611 | 10.55 | 10.94 | 10.55 | 0 | 0 | 0 |
05/04/2023 |
10.55
|
780,455 | 10.47 | 10.55 | 10.31 | 0 | 0 | 0 |
04/04/2023 |
10.47
|
1,863,468 | 9.92 | 10.47 | 10.00 | 0 | 0 | 0 |
03/04/2023 |
9.92
|
382,661 | 9.92 | 10.07 | 9.76 | 0 | 0 | 0 |
31/03/2023 |
9.92
|
501,806 | 10.00 | 10.00 | 9.60 | 0 | 0 | 0 |
30/03/2023 |
10.00
|
500,385 | 10.07 | 10.23 | 9.84 | 0 | 0 | 0 |
29/03/2023 |
10.07
|
624,391 | 9.92 | 10.23 | 9.76 | 0 | 3,000 | -0.0 |
28/03/2023 |
9.92
|
293,718 | 9.76 | 10.00 | 9.76 | 0 | 0 | 0 |
27/03/2023 |
9.76
|
319,658 | 9.76 | 10.00 | 9.68 | 0 | 1,800 | -0.0 |
24/03/2023 |
9.76
|
230,880 | 9.84 | 9.92 | 9.76 | 0 | 0 | 0 |
23/03/2023 |
9.84
|
220,840 | 9.84 | 9.92 | 9.52 | 0 | 0 | 0 |
22/03/2023 |
9.84
|
141,651 | 9.76 | 9.92 | 9.68 | 0 | 0 | 0 |
21/03/2023 |
9.76
|
442,915 | 9.68 | 9.84 | 9.52 | 0 | 0 | 0 |
20/03/2023 |
9.68
|
401,316 | 9.84 | 10.00 | 9.52 | 0 | 0 | 0 |
17/03/2023 |
9.84
|
213,030 | 9.92 | 10.07 | 9.84 | 0 | 0 | 0 |
16/03/2023 |
9.92
|
379,950 | 10.23 | 10.70 | 9.84 | 0 | 0 | 0 |
15/03/2023 |
10.23
|
523,617 | 9.76 | 10.23 | 9.92 | 0 | 0 | 0 |
14/03/2023 |
9.76
|
996,508 | 10.00 | 10.07 | 9.37 | 0 | 0 | 0 |
13/03/2023 |
10.00
|
665,207 | 10.23 | 10.23 | 9.92 | 0 | 0 | 0 |
10/03/2023 |
10.23
|
701,110 | 10.39 | 10.47 | 10.00 | 0 | 1,000 | -0.0 |
09/03/2023 |
10.39
|
676,026 | 10.47 | 10.70 | 10.31 | 0 | 39 | -0.0 |
08/03/2023 |
10.47
|
392,036 | 10.39 | 10.47 | 10.23 | 0 | 21 | -0.0 |
07/03/2023 |
10.39
|
1,083,283 | 10.00 | 10.63 | 9.13 | 1,000 | 0 | 0.0 |
06/03/2023 |
10.00
|
153,043 | 9.92 | 10.31 | 9.92 | 0 | 0 | 0 |
03/03/2023 |
9.92
|
1,125,444 | 9.84 | 10.31 | 9.84 | 0 | 0 | 0 |
02/03/2023 |
9.84
|
177,276 | 10.00 | 10.07 | 9.76 | 0 | 0 | 0 |
01/03/2023 |
10.00
|
388,600 | 9.29 | 10.00 | 9.21 | 0 | 0 | 0 |
28/02/2023 |
9.29
|
310,469 | 9.29 | 9.76 | 9.29 | 0 | 0 | 0 |
27/02/2023 |
9.29
|
438,111 | 9.84 | 9.84 | 9.29 | 0 | 0 | 0 |
24/02/2023 |
9.84
|
398,265 | 10.07 | 10.31 | 9.84 | 0 | 0 | 0 |
23/02/2023 |
10.07
|
584,843 | 10.07 | 10.15 | 9.52 | 0 | 0 | 0 |
22/02/2023 |
10.07
|
1,195,599 | 10.31 | 10.63 | 10.00 | 0 | 0 | 0 |
21/02/2023 |
10.31
|
760,976 | 10.47 | 10.70 | 10.31 | 0 | 0 | 0 |
20/02/2023 |
10.47
|
798,216 | 10.15 | 10.47 | 10.15 | 60 | 0 | 0.0 |
17/02/2023 |
10.15
|
495,965 | 10.31 | 10.39 | 10.00 | 0 | 0 | 0 |