Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
-2.30 | -5.85% | 31,900 | 0 | 0 |
37
39.60
37.10
|
2 tháng
(2025-05-26) |
-1.30 | -3.39% | 81,600 | 0 | 0 |
37
39.60
37.10
|
3 tháng
(2025-04-28) |
-0.40 | -1.07% | 105,500 | 0 | 0 |
36
39.60
37.10
|
6 tháng
(2025-02-03) |
-1 | -2.63% | 355,110 | 0 | 0 |
34
41.10
37.10
|
12 tháng
(2024-07-30) |
-0.29 | -0.77% | 571,422 | 0 | 0 |
34
41.10
37.10
|
24 tháng
(2023-08-07) |
9.48 | 34.46% | 1,458,595 | 0 | 0 |
23.16
44.07
37.10
|
36 tháng
(2022-08-10) |
15.19 | 69.67% | 1,768,837 | 0 | 0 |
17.12
44.07
37.10
|
60 tháng
(2020-08-20) |
26.02 | 237.13% | 3,293,075 | 0 | 0 |
10.98
44.07
37.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/02/2023 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 |
21/02/2023 |
23.22
|
100 | 20.62 | 23.22 | 23.22 | 0 | 0 | 0 |
20/02/2023 |
20.62
|
700 | 20.17 | 22.23 | 20.62 | 0 | 0 | 0 |
16/02/2023 |
20.17
|
2,500 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 |
15/02/2023 |
20.17
|
200 | 20.17 | 23.22 | 20.17 | 0 | 0 | 0 |
14/02/2023 |
20.17
|
700 | 22.32 | 23.30 | 20.17 | 0 | 0 | 0 |
13/02/2023 |
22.32
|
200 | 21.24 | 22.32 | 22.32 | 0 | 0 | 0 |
10/02/2023 |
21.24
|
2,300 | 20.26 | 23.13 | 18.37 | 0 | 0 | 0 |
09/02/2023 |
20.26
|
0 | 20.08 | 20.26 | 20.08 | 0 | 0 | 0 |
08/02/2023 |
20.08
|
1,000 | 20.17 | 22.77 | 19.90 | 0 | 0 | 0 |
07/02/2023 |
20.17
|
200 | 22.14 | 22.14 | 20.17 | 0 | 0 | 0 |
06/02/2023 |
22.14
|
1,600 | 19.99 | 22.14 | 19.72 | 0 | 0 | 0 |
03/02/2023 |
19.99
|
100 | 21.24 | 21.24 | 19.99 | 0 | 0 | 0 |
02/02/2023 |
21.24
|
1,100 | 19.72 | 21.24 | 17.12 | 0 | 0 | 0 |
01/02/2023 |
19.72
|
1,500 | 19.90 | 22.32 | 19.72 | 0 | 0 | 0 |
31/01/2023 |
19.90
|
2,000 | 18.20 | 19.90 | 15.95 | 0 | 0 | 0 |
30/01/2023 |
18.20
|
100 | 19.63 | 19.63 | 18.20 | 0 | 0 | 0 |
27/01/2023 |
19.63
|
1,900 | 17.75 | 19.63 | 19.63 | 0 | 0 | 0 |
19/01/2023 |
17.75
|
300 | 17.57 | 19.36 | 17.30 | 0 | 0 | 0 |
18/01/2023 |
17.57
|
100 | 17.93 | 17.93 | 17.57 | 0 | 0 | 0 |
17/01/2023 |
17.93
|
1,200 | 19.63 | 19.63 | 17.93 | 0 | 0 | 0 |
16/01/2023 |
19.63
|
700 | 18.02 | 19.63 | 18.02 | 0 | 0 | 0 |
13/01/2023 |
18.02
|
300 | 17.93 | 18.73 | 18.02 | 0 | 0 | 0 |
12/01/2023 |
17.93
|
300 | 17.93 | 20.62 | 17.66 | 0 | 0 | 0 |
11/01/2023 |
17.93
|
1,500 | 17.84 | 19.63 | 17.84 | 0 | 0 | 0 |
10/01/2023 |
17.84
|
100 | 18.11 | 18.11 | 17.84 | 0 | 0 | 0 |
09/01/2023 |
18.11
|
1,800 | 18.46 | 20.62 | 17.39 | 0 | 0 | 0 |
06/01/2023 |
18.46
|
1,000 | 18.37 | 18.82 | 18.37 | 0 | 0 | 0 |
05/01/2023 |
18.37
|
800 | 18.46 | 18.46 | 18.37 | 0 | 0 | 0 |
04/01/2023 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
03/01/2023 |
18.46
|
100 | 17.48 | 18.46 | 18.46 | 0 | 0 | 0 |
30/12/2022 |
17.48
|
200 | 18.29 | 18.29 | 17.48 | 0 | 0 | 0 |
29/12/2022 |
18.29
|
300 | 17.75 | 18.29 | 18.20 | 0 | 0 | 0 |
28/12/2022 |
17.75
|
1,600 | 18.64 | 18.64 | 17.75 | 0 | 0 | 0 |
27/12/2022 |
18.64
|
400 | 18.64 | 18.64 | 17.30 | 0 | 0 | 0 |
26/12/2022 |
18.64
|
800 | 18.64 | 19.63 | 17.57 | 0 | 0 | 0 |
23/12/2022 |
18.64
|
1,800 | 17.93 | 21.15 | 17.93 | 0 | 0 | 0 |
22/12/2022 |
17.93
|
500 | 18.11 | 20.97 | 17.93 | 0 | 0 | 0 |
21/12/2022 |
18.11
|
1,500 | 20.44 | 21.33 | 17.93 | 0 | 0 | 0 |
20/12/2022 |
20.44
|
1,900 | 19.18 | 21.69 | 18.02 | 0 | 0 | 0 |
19/12/2022 |
19.18
|
2,000 | 19.54 | 21.87 | 18.02 | 0 | 0 | 0 |
16/12/2022 |
19.54
|
600 | 20.26 | 21.60 | 17.93 | 0 | 0 | 0 |
15/12/2022 |
20.26
|
200 | 17.48 | 20.26 | 17.30 | 0 | 0 | 0 |
14/12/2022 |
17.48
|
3,800 | 17.48 | 17.93 | 15.78 | 0 | 0 | 0 |
13/12/2022 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
12/12/2022 |
17.48
|
100 | 17.39 | 17.48 | 17.48 | 0 | 0 | 0 |
09/12/2022 |
17.39
|
300 | 17.12 | 18.64 | 17.39 | 0 | 0 | 0 |
08/12/2022 |
17.12
|
100 | 17.66 | 17.66 | 17.12 | 0 | 0 | 0 |
07/12/2022 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
06/12/2022 |
17.66
|
0 | 18.37 | 17.66 | 18.37 | 0 | 0 | 0 |
05/12/2022 |
18.37
|
300 | 17.12 | 18.37 | 16.22 | 0 | 0 | 0 |
02/12/2022 |
17.12
|
700 | 17.84 | 20.35 | 17.03 | 0 | 0 | 0 |
01/12/2022 |
17.84
|
2,000 | 18.20 | 18.20 | 17.48 | 0 | 0 | 0 |
30/11/2022 |
18.20
|
0 | 17.75 | 18.20 | 17.75 | 0 | 0 | 0 |
29/11/2022 |
17.75
|
2,900 | 19.63 | 19.72 | 17.75 | 0 | 0 | 0 |
28/11/2022 |
19.63
|
200 | 17.93 | 19.63 | 15.42 | 0 | 0 | 0 |
25/11/2022 |
17.93
|
0 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 |
24/11/2022 |
17.93
|
500 | 18.46 | 18.46 | 17.93 | 0 | 0 | 0 |
23/11/2022 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
22/11/2022 |
18.46
|
0 | 18.73 | 18.46 | 18.73 | 0 | 0 | 0 |
21/11/2022 |
18.73
|
300 | 19.18 | 19.18 | 17.93 | 0 | 0 | 0 |
18/11/2022 |
19.18
|
600 | 19.18 | 19.18 | 17.66 | 0 | 0 | 0 |
17/11/2022 |
19.18
|
1,300 | 17.93 | 19.18 | 17.75 | 0 | 0 | 0 |
16/11/2022 |
17.93
|
1,500 | 17.93 | 20.53 | 16.76 | 0 | 0 | 0 |
15/11/2022 |
17.93
|
4,000 | 18.73 | 19.63 | 17.21 | 0 | 0 | 0 |
14/11/2022 |
18.73
|
1,800 | 19.18 | 19.72 | 18.73 | 0 | 0 | 0 |
11/11/2022 |
19.18
|
2,400 | 19.54 | 19.54 | 18.02 | 0 | 0 | 0 |
10/11/2022 |
19.54
|
1,100 | 18.37 | 19.81 | 18.20 | 0 | 0 | 0 |
09/11/2022 |
18.37
|
900 | 18.11 | 20.44 | 17.39 | 0 | 0 | 0 |
08/11/2022 |
18.11
|
100 | 19.72 | 19.72 | 18.11 | 0 | 0 | 0 |
07/11/2022 |
19.72
|
800 | 20.35 | 20.62 | 18.55 | 0 | 0 | 0 |
04/11/2022 |
20.35
|
0 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 |
03/11/2022 |
20.35
|
0 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 |
02/11/2022 |
20.35
|
0 | 20.17 | 20.35 | 20.17 | 0 | 0 | 0 |
01/11/2022 |
20.17
|
300 | 20.17 | 20.71 | 20.17 | 0 | 0 | 0 |
31/10/2022 |
20.17
|
800 | 18.37 | 20.17 | 19.72 | 0 | 0 | 0 |
28/10/2022 |
18.37
|
200 | 20.71 | 20.97 | 18.37 | 0 | 0 | 0 |
27/10/2022 |
20.71
|
100 | 19.99 | 20.71 | 20.71 | 0 | 0 | 0 |
26/10/2022 |
19.99
|
0 | 20.71 | 19.99 | 20.71 | 0 | 0 | 0 |
25/10/2022 |
20.71
|
300 | 18.82 | 20.97 | 18.20 | 0 | 0 | 0 |
24/10/2022 |
18.82
|
2,100 | 21.42 | 21.42 | 18.82 | 0 | 0 | 0 |
21/10/2022 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 |
20/10/2022 |
21.42
|
100 | 19.27 | 21.42 | 21.42 | 0 | 0 | 0 |
19/10/2022 |
19.27
|
200 | 22.14 | 22.14 | 19.27 | 0 | 0 | 0 |
18/10/2022 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 |
17/10/2022 |
22.14
|
200 | 21.60 | 22.14 | 22.14 | 0 | 0 | 0 |
14/10/2022 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
13/10/2022 |
21.60
|
201 | 20.88 | 21.60 | 21.60 | 0 | 0 | 0 |
12/10/2022 |
20.88
|
100 | 20.35 | 20.88 | 20.88 | 0 | 0 | 0 |
11/10/2022 |
20.35
|
900 | 20.35 | 21.24 | 19.00 | 0 | 0 | 0 |
10/10/2022 |
20.35
|
0 | 21.24 | 20.35 | 21.24 | 0 | 0 | 0 |
07/10/2022 |
21.24
|
1,500 | 20.17 | 21.69 | 17.48 | 0 | 0 | 0 |
06/10/2022 |
20.17
|
500 | 21.96 | 21.96 | 19.72 | 0 | 0 | 0 |
05/10/2022 |
21.96
|
700 | 20.08 | 21.96 | 21.87 | 0 | 0 | 0 |
04/10/2022 |
20.08
|
500 | 20.80 | 21.60 | 19.72 | 0 | 0 | 0 |
03/10/2022 |
20.80
|
1,400 | 20.88 | 21.42 | 20.35 | 0 | 0 | 0 |
30/09/2022 |
20.88
|
600 | 22.05 | 22.05 | 20.80 | 0 | 0 | 0 |
29/09/2022 |
22.05
|
100 | 21.33 | 22.05 | 22.05 | 0 | 0 | 0 |
28/09/2022 |
21.33
|
0 | 21.24 | 21.33 | 21.24 | 0 | 0 | 0 |
27/09/2022 |
21.24
|
400 | 21.24 | 22.32 | 20.80 | 0 | 0 | 0 |