Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-23) |
4.90 | 14.50% | 3,062,400 | 186,592 | 5.9 |
33.65
38.70
38.10
|
2 tháng
(2025-05-26) |
4.60 | 13.49% | 5,265,400 | 248,492 | 8.0 |
33.35
38.70
38.10
|
3 tháng
(2025-04-24) |
6.33 | 19.56% | 13,482,300 | 304,892 | 8.3 |
32.37
38.70
38.10
|
6 tháng
(2025-01-24) |
10.63 | 37.88% | 19,233,300 | 458,402 | 13.9 |
28.07
38.70
38.10
|
12 tháng
(2024-07-29) |
9.80 | 33.91% | 29,273,600 | 408,553 | 12.0 |
24.82
38.70
38.10
|
24 tháng
(2023-08-03) |
19.19 | 98.39% | 43,147,900 | -317,831 | -8.1 |
15.83
38.70
38.10
|
36 tháng
(2022-08-08) |
13.94 | 56.32% | 57,626,800 | -416,241 | -11.0 |
11.10
38.70
38.10
|
60 tháng
(2020-08-18) |
17.47 | 82.29% | 178,566,460 | -896,291 | -41.3 |
11.10
38.90
38.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/02/2023 |
12.90
|
51,400 | 13.20 | 13.20 | 12.90 | 1,500 | 0 | 0.0 |
24/02/2023 |
13.20
|
19,900 | 13.32 | 13.50 | 13.20 | 0 | 0 | 0.0 |
23/02/2023 |
13.32
|
14,200 | 13.50 | 13.62 | 13.17 | 700 | 0 | 0.0 |
22/02/2023 |
13.50
|
26,000 | 13.62 | 13.62 | 13.38 | 0 | 0 | 0.1 |
21/02/2023 |
13.62
|
63,400 | 13.50 | 13.74 | 13.32 | 3,600 | 0 | 0.1 |
20/02/2023 |
13.50
|
36,200 | 13.53 | 13.74 | 13.38 | 0 | 0 | 0.0 |
17/02/2023 |
13.53
|
13,700 | 13.59 | 13.59 | 13.32 | 0 | 0 | 0.0 |
16/02/2023 |
13.59
|
5,500 | 13.38 | 13.74 | 13.41 | 0 | 0 | 0.0 |
15/02/2023 |
13.38
|
6,300 | 13.35 | 13.44 | 13.11 | 0 | 0 | 0.0 |
14/02/2023 |
13.35
|
16,800 | 13.32 | 13.38 | 13.26 | 0 | 0 | 0.0 |
13/02/2023 |
13.32
|
77,900 | 13.68 | 13.68 | 13.08 | 0 | 0 | 0.0 |
10/02/2023 |
13.68
|
4,800 | 13.74 | 13.74 | 13.50 | 0 | 0 | 0.0 |
09/02/2023 |
13.74
|
18,800 | 13.59 | 13.74 | 13.44 | 0 | 0 | 0.0 |
08/02/2023 |
13.59
|
21,200 | 13.38 | 13.74 | 13.20 | 0 | 0 | 0.0 |
07/02/2023 |
13.38
|
61,800 | 14.04 | 14.04 | 13.35 | 200 | 0 | 0.0 |
06/02/2023 |
14.04
|
33,800 | 14.10 | 14.10 | 13.80 | 0 | 0 | 0 |
03/02/2023 |
14.10
|
60,000 | 14.34 | 14.58 | 13.92 | 0 | 0 | 0 |
02/02/2023 |
14.34
|
45,800 | 14.28 | 14.70 | 13.98 | 100 | 100 | 0 |
01/02/2023 |
14.28
|
202,300 | 13.98 | 14.70 | 13.80 | 0 | 2,500 | -0.1 |
31/01/2023 |
13.98
|
30,800 | 13.95 | 13.98 | 13.74 | 0 | 900 | -0.0 |
30/01/2023 |
13.95
|
28,000 | 13.92 | 14.04 | 13.74 | 1,200 | 2,000 | -0.0 |
27/01/2023 |
13.92
|
16,100 | 13.80 | 14.10 | 13.86 | 100 | 2,900 | -0.1 |
19/01/2023 |
13.80
|
16,100 | 13.50 | 13.80 | 13.50 | 100 | 2,800 | -0.1 |
18/01/2023 |
13.50
|
25,600 | 13.17 | 13.50 | 13.17 | 0 | 3,800 | -0.1 |
17/01/2023 |
13.17
|
21,600 | 12.96 | 13.35 | 12.93 | 0 | 2,200 | -0.0 |
16/01/2023 |
12.96
|
39,200 | 13.20 | 13.20 | 12.75 | 0 | 1,900 | -0.0 |
13/01/2023 |
13.20
|
15,500 | 13.20 | 13.20 | 13.02 | 0 | 2,300 | -0.1 |
12/01/2023 |
13.20
|
56,900 | 13.53 | 13.56 | 13.08 | 0 | 2,500 | -0.1 |
11/01/2023 |
13.53
|
18,100 | 13.53 | 13.68 | 13.50 | 0 | 2,000 | -0.0 |
10/01/2023 |
13.53
|
7,900 | 13.44 | 13.53 | 13.38 | 0 | 1,800 | -0.0 |
09/01/2023 |
13.44
|
10,700 | 13.68 | 13.68 | 13.44 | 2,000 | 1,800 | 0.0 |
06/01/2023 |
13.68
|
14,100 | 13.86 | 13.86 | 13.62 | 0 | 2,600 | -0.1 |
05/01/2023 |
13.86
|
7,500 | 13.95 | 13.95 | 13.50 | 0 | 2,200 | -0.1 |
04/01/2023 |
13.95
|
13,900 | 14.01 | 14.28 | 13.86 | 3,000 | 2,900 | 0.0 |
03/01/2023 |
14.01
|
23,600 | 13.65 | 14.04 | 13.68 | 0 | 2,600 | -0.1 |
30/12/2022 |
13.65
|
23,600 | 13.62 | 13.65 | 13.50 | 4,000 | 2,400 | 0.0 |
29/12/2022 |
13.62
|
11,300 | 13.56 | 13.74 | 13.59 | 2,300 | 1,900 | 0.0 |
28/12/2022 |
13.56
|
12,300 | 13.68 | 13.68 | 13.56 | 5,700 | 2,200 | 0.1 |
27/12/2022 |
13.68
|
18,600 | 13.65 | 13.74 | 13.50 | 0 | 2,300 | -0.1 |
26/12/2022 |
13.65
|
27,600 | 13.65 | 13.65 | 13.50 | 0 | 5,200 | -0.1 |
23/12/2022 |
13.65
|
26,500 | 13.80 | 13.80 | 13.44 | 0 | 2,300 | -0.1 |
22/12/2022 |
13.80
|
34,500 | 13.80 | 14.34 | 13.32 | 0 | 1,800 | -0.0 |
21/12/2022 |
13.80
|
45,800 | 14.28 | 14.61 | 13.68 | 0 | 2,000 | -0.0 |
20/12/2022 |
14.28
|
27,900 | 14.85 | 14.91 | 14.10 | 0 | 1,600 | -0.0 |
19/12/2022 |
14.85
|
18,300 | 14.88 | 15.18 | 14.70 | 100 | 3,600 | -0.1 |
16/12/2022 |
14.88
|
22,000 | 14.52 | 15.00 | 14.52 | 0 | 1,300 | -0.0 |
15/12/2022 |
14.52
|
12,500 | 14.70 | 14.82 | 14.52 | 0 | 1,400 | -0.0 |
14/12/2022 |
14.70
|
10,100 | 14.49 | 14.97 | 14.40 | 0 | 1,300 | -0.0 |
13/12/2022 |
14.49
|
24,900 | 14.70 | 14.97 | 14.28 | 0 | 1,300 | -0.0 |
12/12/2022 |
14.70
|
56,900 | 14.10 | 15.00 | 14.16 | 22,600 | 1,400 | 0.5 |
09/12/2022 |
14.10
|
24,400 | 14.19 | 14.40 | 13.80 | 100 | 1,300 | -0.0 |
08/12/2022 |
14.19
|
40,400 | 13.68 | 14.58 | 13.59 | 17,800 | 2,200 | 0.4 |
07/12/2022 |
13.68
|
22,500 | 14.40 | 14.40 | 13.65 | 2,100 | 1,200 | 0.0 |
06/12/2022 |
14.40
|
33,500 | 15.18 | 15.18 | 14.28 | 0 | 1,400 | -0.0 |
05/12/2022 |
15.18
|
31,100 | 15.27 | 15.72 | 15.12 | 0 | 1,200 | -0.0 |
02/12/2022 |
15.27
|
26,200 | 15.27 | 15.27 | 14.70 | 1,900 | 1,100 | 0.0 |
01/12/2022 |
15.27
|
132,800 | 14.28 | 15.27 | 14.70 | 33,800 | 3,100 | 0.8 |
30/11/2022 |
14.28
|
47,100 | 13.80 | 14.34 | 14.10 | 22,700 | 1,000 | 0.5 |
29/11/2022 |
13.80
|
57,900 | 13.20 | 14.10 | 13.29 | 0 | 1,100 | -0.0 |
28/11/2022 |
13.20
|
69,300 | 12.36 | 13.20 | 12.36 | 12,000 | 700 | 0.2 |
25/11/2022 |
12.36
|
80,500 | 11.76 | 12.36 | 11.76 | 35,300 | 200 | 0.7 |
24/11/2022 |
11.76
|
19,100 | 12.00 | 12.00 | 11.40 | 0 | 276 | -0.0 |
23/11/2022 |
12.00
|
71,400 | 12.12 | 12.30 | 11.94 | 400 | 200 | 0.0 |
22/11/2022 |
12.12
|
48,100 | 12.12 | 12.57 | 11.73 | 2,000 | 107 | 0.0 |
21/11/2022 |
12.12
|
14,100 | 11.85 | 12.51 | 11.85 | 2,300 | 200 | 0.0 |
18/11/2022 |
11.85
|
43,300 | 11.88 | 11.91 | 11.16 | 1,700 | 100 | 0.0 |
17/11/2022 |
11.88
|
40,600 | 11.79 | 12.12 | 11.40 | 0 | 1,503 | -0.0 |
16/11/2022 |
11.79
|
144,500 | 11.10 | 11.85 | 10.35 | 5,400 | 0 | 0.1 |
15/11/2022 |
11.10
|
78,600 | 11.91 | 11.91 | 11.10 | 2,000 | 0 | 0.0 |
14/11/2022 |
11.91
|
75,300 | 12.78 | 12.78 | 11.91 | 3,400 | 13 | 0.1 |
11/11/2022 |
12.78
|
55,400 | 13.74 | 14.64 | 12.78 | 1,200 | 0 | 0.0 |
10/11/2022 |
13.74
|
81,000 | 14.76 | 14.76 | 13.74 | 1,000 | 900 | 0.0 |
09/11/2022 |
14.76
|
54,400 | 14.70 | 15.45 | 14.70 | 28,300 | 400 | 0.7 |
08/11/2022 |
14.70
|
26,700 | 15.00 | 15.00 | 14.28 | 0 | 1,700 | -0.0 |
07/11/2022 |
15.00
|
11,400 | 15.54 | 15.54 | 14.85 | 300 | 1,700 | -0.0 |
04/11/2022 |
15.54
|
46,800 | 15.90 | 15.90 | 15.42 | 22,700 | 2,800 | 0.5 |
03/11/2022 |
15.90
|
12,300 | 15.90 | 15.90 | 15.72 | 6,700 | 2,400 | 0.1 |
02/11/2022 |
15.90
|
50,200 | 15.90 | 15.96 | 15.84 | 24,400 | 189 | 0.6 |
01/11/2022 |
15.90
|
33,900 | 16.41 | 16.41 | 15.84 | 0 | 1,600 | -0.0 |
31/10/2022 |
16.41
|
11,200 | 16.74 | 16.74 | 15.84 | 700 | 1,500 | -0.0 |
28/10/2022 |
16.74
|
33,300 | 16.02 | 17.14 | 16.32 | 1,300 | 0 | 0.0 |
27/10/2022 |
16.02
|
41,100 | 15.12 | 16.02 | 15.12 | 25,300 | 100 | 0.7 |
26/10/2022 |
15.12
|
67,600 | 15.00 | 15.90 | 15.06 | 38,600 | 0 | 1.0 |
25/10/2022 |
15.00
|
78,800 | 15.90 | 15.90 | 14.82 | 6,200 | 0 | 0.2 |
24/10/2022 |
15.90
|
137,200 | 16.84 | 17.11 | 15.84 | 100 | 1,300 | -0.0 |
21/10/2022 |
16.84
|
62,800 | 17.41 | 17.41 | 16.68 | 600 | 2,400 | -0.1 |
20/10/2022 |
17.41
|
28,000 | 17.77 | 17.77 | 17.38 | 0 | 1,500 | -0.0 |
19/10/2022 |
17.77
|
33,500 | 17.83 | 17.83 | 17.41 | 0 | 0 | 0 |
18/10/2022 |
17.83
|
21,200 | 17.65 | 17.89 | 17.68 | 800 | 0 | 0.0 |
17/10/2022 |
17.65
|
29,600 | 17.59 | 17.65 | 17.29 | 2,900 | 0 | 0.1 |
14/10/2022 |
17.59
|
36,700 | 17.50 | 18.01 | 17.50 | 1,800 | 0 | 0.1 |
13/10/2022 |
17.50
|
10,500 | 17.41 | 17.65 | 17.41 | 0 | 200 | -0.0 |
12/10/2022 |
17.41
|
22,400 | 17.11 | 17.65 | 16.32 | 700 | 0 | 0.0 |
11/10/2022 |
17.11
|
86,300 | 17.86 | 17.86 | 17.11 | 700 | 0 | 0.0 |
10/10/2022 |
17.86
|
37,200 | 17.11 | 17.95 | 16.26 | 6,100 | 204 | 0.2 |
07/10/2022 |
17.11
|
178,700 | 18.01 | 18.01 | 17.11 | 2,000 | 0 | 0.1 |
06/10/2022 |
18.01
|
51,400 | 18.37 | 18.37 | 18.01 | 2,200 | 0 | 0.1 |
05/10/2022 |
18.37
|
45,000 | 18.10 | 18.46 | 18.10 | 4,300 | 0 | 0.1 |
04/10/2022 |
18.10
|
87,600 | 18.01 | 18.55 | 17.71 | 9,100 | 0 | 0.3 |
03/10/2022 |
18.01
|
87,100 | 19.21 | 19.24 | 18.01 | 3,800 | 300 | 0.1 |