Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
2 | 15.75% | 1,408,000 | 0 | 0 |
12.50
14.70
14.60
|
2 tháng
(2025-05-29) |
1.80 | 13.95% | 1,967,100 | 0 | 0 |
12.50
14.70
14.60
|
3 tháng
(2025-04-29) |
2.70 | 22.50% | 2,541,500 | 0 | 0 |
11.90
14.70
14.60
|
6 tháng
(2025-02-03) |
1.60 | 12.21% | 6,403,213 | 0 | 0 |
10.80
16
14.60
|
12 tháng
(2024-08-02) |
-0.63 | -4.11% | 9,101,494 | 0 | 0 |
10.80
16
14.60
|
24 tháng
(2023-08-08) |
-9.64 | -39.61% | 29,831,107 | -700 | -0.0 |
10.80
27.41
14.60
|
36 tháng
(2022-08-15) |
-5.20 | -26.13% | 49,790,684 | -700 | 0.4 |
9.91
27.41
14.60
|
60 tháng
(2020-11-24) |
2.33 | 18.80% | 76,474,358 | 0 | 0.5 |
5.19
38.78
14.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/03/2023 |
11.94
|
7,200 | 11.68 | 11.94 | 11.68 | 0 | 0 | 0 |
01/03/2023 |
11.85
|
31,800 | 11.68 | 11.85 | 11.50 | 0 | 0 | 0 |
28/02/2023 |
11.76
|
14,588 | 11.94 | 11.94 | 11.68 | 0 | 0 | 0 |
27/02/2023 |
11.68
|
48,178 | 11.94 | 11.94 | 11.50 | 0 | 0 | 0 |
24/02/2023 |
11.94
|
20,511 | 11.94 | 12.56 | 11.94 | 0 | 0 | 0 |
23/02/2023 |
12.21
|
101,000 | 12.21 | 12.21 | 11.76 | 0 | 0 | 0 |
22/02/2023 |
12.38
|
78,100 | 12.65 | 12.91 | 12.38 | 0 | 0 | 0 |
21/02/2023 |
12.91
|
86,200 | 13.44 | 13.62 | 12.91 | 0 | 0 | 0 |
20/02/2023 |
13.09
|
194,309 | 12.83 | 13.62 | 12.65 | 0 | 0 | 0 |
17/02/2023 |
11.50
|
91,900 | 11.94 | 13.09 | 11.85 | 0 | 0 | 0 |
16/02/2023 |
11.68
|
42,200 | 11.50 | 11.68 | 11.41 | 0 | 0 | 0 |
15/02/2023 |
11.32
|
29,200 | 11.32 | 11.41 | 11.32 | 0 | 0 | 0 |
14/02/2023 |
11.32
|
5,300 | 11.32 | 11.50 | 11.23 | 0 | 0 | 0 |
13/02/2023 |
11.23
|
20,100 | 11.23 | 11.50 | 11.23 | 0 | 0 | 0 |
10/02/2023 |
11.41
|
11,400 | 11.59 | 11.59 | 11.32 | 0 | 0 | 0 |
09/02/2023 |
11.41
|
38,300 | 11.41 | 11.59 | 11.32 | 0 | 0 | 0 |
08/02/2023 |
11.41
|
44,800 | 11.41 | 11.50 | 11.23 | 0 | 0 | 0 |
07/02/2023 |
11.41
|
36,400 | 11.50 | 11.50 | 11.41 | 0 | 0 | 0 |
06/02/2023 |
11.50
|
52,200 | 11.50 | 11.68 | 11.41 | 0 | 0 | 0 |
03/02/2023 |
11.50
|
68,800 | 11.94 | 11.94 | 11.50 | 0 | 0 | 0 |
02/02/2023 |
11.94
|
72,700 | 12.29 | 12.29 | 11.50 | 0 | 0 | 0 |
01/02/2023 |
12.29
|
34,702 | 12.65 | 12.74 | 11.68 | 0 | 0 | 0 |
31/01/2023 |
12.56
|
16,400 | 12.56 | 12.74 | 12.47 | 0 | 0 | 0 |
30/01/2023 |
12.56
|
61,100 | 12.38 | 12.91 | 12.21 | 0 | 0 | 0 |
27/01/2023 |
12.29
|
25,900 | 12.21 | 12.47 | 12.21 | 0 | 0 | 0 |
19/01/2023 |
12.12
|
11,200 | 12.21 | 12.29 | 11.94 | 0 | 0 | 0 |
18/01/2023 |
11.94
|
15,000 | 11.68 | 12.12 | 11.68 | 0 | 0 | 0 |
17/01/2023 |
11.68
|
17,800 | 12.03 | 12.03 | 11.59 | 0 | 0 | 0 |
16/01/2023 |
11.76
|
13,000 | 11.76 | 11.94 | 11.76 | 0 | 0 | 0 |
13/01/2023 |
11.76
|
13,800 | 11.76 | 11.85 | 11.59 | 0 | 0 | 0 |
12/01/2023 |
11.50
|
10,600 | 11.68 | 11.68 | 11.50 | 0 | 0 | 0 |
11/01/2023 |
11.76
|
11,900 | 11.59 | 11.76 | 11.59 | 0 | 0 | 0 |
10/01/2023 |
11.76
|
9,100 | 11.50 | 11.85 | 11.50 | 0 | 0 | 0 |
09/01/2023 |
11.50
|
46,800 | 11.85 | 11.94 | 11.41 | 0 | 0 | 0 |
06/01/2023 |
12.12
|
26,700 | 12.21 | 12.21 | 11.68 | 0 | 0 | 0 |
05/01/2023 |
12.29
|
12,100 | 12.56 | 12.65 | 12.21 | 0 | 0 | 0 |
04/01/2023 |
12.56
|
30,100 | 12.56 | 12.83 | 12.21 | 0 | 0 | 0 |
03/01/2023 |
12.21
|
16,100 | 12.29 | 12.38 | 11.68 | 0 | 0 | 0 |
30/12/2022 |
12.12
|
47,200 | 12.65 | 12.65 | 11.14 | 0 | 0 | 0 |
29/12/2022 |
12.03
|
1,900 | 12.47 | 12.47 | 11.94 | 0 | 0 | 0 |
28/12/2022 |
12.12
|
10,200 | 11.85 | 12.12 | 11.76 | 0 | 0 | 0 |
27/12/2022 |
11.76
|
4,700 | 12.12 | 12.12 | 11.32 | 0 | 0 | 0 |
26/12/2022 |
11.50
|
17,400 | 12.03 | 12.03 | 11.41 | 0 | 0 | 0 |
23/12/2022 |
12.12
|
5,400 | 12.12 | 12.65 | 11.85 | 0 | 0 | 0 |
22/12/2022 |
12.03
|
7,200 | 12.03 | 12.21 | 11.68 | 0 | 0 | 0 |
21/12/2022 |
11.94
|
18,900 | 12.21 | 12.21 | 11.32 | 0 | 0 | 0 |
20/12/2022 |
11.85
|
32,500 | 12.29 | 12.29 | 11.50 | 0 | 0 | 0 |
19/12/2022 |
12.21
|
24,500 | 12.38 | 12.47 | 12.21 | 0 | 0 | 0 |
16/12/2022 |
12.29
|
9,900 | 12.38 | 12.56 | 12.12 | 0 | 0 | 0 |
15/12/2022 |
12.65
|
28,900 | 12.74 | 12.74 | 12.21 | 0 | 0 | 0 |
14/12/2022 |
12.47
|
25,000 | 13.44 | 13.44 | 12.47 | 0 | 0 | 0 |
13/12/2022 |
12.83
|
52,600 | 13.27 | 13.27 | 12.29 | 0 | 0 | 0 |
12/12/2022 |
12.83
|
6,605 | 12.83 | 13.09 | 12.56 | 0 | 0 | 0 |
09/12/2022 |
12.56
|
18,550 | 12.65 | 12.74 | 12.38 | 0 | 0 | 0 |
08/12/2022 |
12.65
|
17,000 | 12.47 | 13.44 | 12.47 | 0 | 0 | 0 |
07/12/2022 |
12.47
|
26,200 | 13.00 | 13.00 | 12.29 | 0 | 0 | 0 |
06/12/2022 |
13.18
|
122,100 | 13.44 | 13.44 | 12.74 | 0 | 0 | 0 |
05/12/2022 |
13.89
|
52,800 | 13.62 | 14.59 | 13.62 | 0 | 0 | 0 |
02/12/2022 |
13.71
|
55,300 | 13.27 | 14.15 | 13.27 | 0 | 0 | 0 |
01/12/2022 |
13.53
|
57,450 | 14.33 | 14.33 | 13.53 | 0 | 0 | 0 |
30/11/2022 |
13.97
|
28,000 | 14.86 | 14.86 | 13.71 | 0 | 0 | 0 |
29/11/2022 |
14.24
|
36,200 | 15.39 | 15.39 | 12.83 | 0 | 0 | 0 |
28/11/2022 |
13.97
|
53,900 | 14.15 | 14.15 | 13.71 | 0 | 0 | 0 |
25/11/2022 |
13.00
|
44,400 | 12.65 | 13.18 | 12.21 | 0 | 0 | 0 |
24/11/2022 |
12.29
|
19,300 | 11.23 | 12.83 | 11.23 | 0 | 0 | 0 |
23/11/2022 |
12.83
|
32,600 | 13.89 | 13.89 | 12.21 | 0 | 0 | 0 |
22/11/2022 |
13.09
|
55,800 | 14.06 | 14.06 | 12.83 | 0 | 0 | 0 |
21/11/2022 |
12.65
|
6,800 | 12.83 | 12.83 | 12.38 | 0 | 0 | 0 |
18/11/2022 |
12.21
|
25,700 | 13.09 | 13.09 | 11.50 | 0 | 0 | 0 |
17/11/2022 |
11.76
|
10,300 | 10.70 | 11.76 | 10.70 | 0 | 0 | 0 |
16/11/2022 |
11.50
|
31,600 | 10.44 | 11.68 | 9.20 | 0 | 0 | 0 |
15/11/2022 |
9.91
|
19,200 | 10.97 | 10.97 | 9.82 | 0 | 0 | 0 |
14/11/2022 |
11.06
|
43,800 | 11.59 | 11.68 | 10.79 | 0 | 0 | 0 |
11/11/2022 |
12.21
|
16,300 | 13.00 | 13.00 | 11.94 | 0 | 0 | 0 |
10/11/2022 |
11.59
|
71,300 | 13.62 | 13.62 | 11.59 | 0 | 0 | 0 |
09/11/2022 |
13.53
|
900 | 13.27 | 13.71 | 13.18 | 0 | 0 | 0 |
08/11/2022 |
13.00
|
26,500 | 12.91 | 13.09 | 12.38 | 0 | 0 | 0 |
07/11/2022 |
13.18
|
36,700 | 13.53 | 13.71 | 12.38 | 0 | 0 | 0 |
04/11/2022 |
13.62
|
59,300 | 14.24 | 14.77 | 13.44 | 0 | 0 | 0 |
03/11/2022 |
14.24
|
18,800 | 14.33 | 14.33 | 13.97 | 0 | 0 | 0 |
02/11/2022 |
14.51
|
10,300 | 14.33 | 14.68 | 14.06 | 0 | 0 | 0 |
01/11/2022 |
14.42
|
36,000 | 14.51 | 14.86 | 14.15 | 0 | 0 | 0 |
31/10/2022 |
14.15
|
43,000 | 15.57 | 15.57 | 14.15 | 0 | 0 | 0 |
28/10/2022 |
15.12
|
57,700 | 13.97 | 15.57 | 13.97 | 0 | 0 | 0 |
27/10/2022 |
14.68
|
41,900 | 12.74 | 14.68 | 12.65 | 0 | 0 | 0 |
26/10/2022 |
12.74
|
109,307 | 13.71 | 13.97 | 12.38 | 0 | 29,000 | -0.4 |
25/10/2022 |
13.09
|
171,100 | 14.59 | 14.59 | 12.56 | 0 | 0 | 0 |
24/10/2022 |
14.33
|
48,700 | 15.12 | 16.36 | 14.33 | 0 | 0 | 0 |
21/10/2022 |
16.19
|
128,105 | 19.46 | 19.46 | 16.19 | 0 | 43,000 | -0.8 |
20/10/2022 |
18.75
|
16,300 | 19.19 | 19.19 | 18.57 | 0 | 0 | 0 |
19/10/2022 |
19.19
|
12,400 | 19.72 | 19.72 | 19.02 | 0 | 0 | 0 |
18/10/2022 |
19.10
|
26,933 | 19.90 | 19.90 | 19.02 | 0 | 0 | 0 |
17/10/2022 |
19.19
|
10,700 | 20.79 | 20.79 | 16.81 | 0 | 0 | 0 |
14/10/2022 |
19.37
|
14,500 | 19.90 | 19.90 | 18.84 | 0 | 0 | 0 |
13/10/2022 |
18.84
|
8,200 | 19.99 | 19.99 | 18.84 | 0 | 0 | 0 |
12/10/2022 |
19.02
|
11,740 | 19.90 | 19.90 | 18.49 | 0 | 0 | 0 |
11/10/2022 |
18.75
|
6,800 | 21.14 | 21.14 | 18.57 | 0 | 0 | 0 |
10/10/2022 |
19.55
|
15,000 | 19.37 | 20.17 | 17.87 | 0 | 0 | 0 |
07/10/2022 |
19.28
|
8,201 | 20.70 | 20.70 | 18.75 | 0 | 0 | 0 |
06/10/2022 |
20.52
|
47,000 | 21.14 | 21.14 | 19.81 | 0 | 0 | 0 |