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) |
4.20 | 12.96% | 237,200 | 0 | 0.0 |
32
36.60
36.60
|
2 tháng
(2025-05-26) |
2.70 | 7.96% | 329,100 | 0 | 0.0 |
32
36.60
36.60
|
3 tháng
(2025-04-28) |
4.60 | 14.38% | 458,700 | 2,700 | 0.0 |
31.90
36.60
36.60
|
6 tháng
(2025-02-03) |
2.40 | 7.02% | 866,341 | 4,000 | 0.1 |
29.50
38
36.60
|
12 tháng
(2024-07-30) |
6.44 | 21.35% | 2,079,417 | 6,000 | 0.2 |
29.50
38
36.60
|
24 tháng
(2023-08-07) |
15.53 | 73.72% | 5,109,971 | 3,820 | 0.1 |
20.82
38
36.60
|
36 tháng
(2022-08-10) |
21.10 | 136.08% | 9,371,839 | 7,420 | 0.2 |
10.32
38
36.60
|
60 tháng
(2020-08-20) |
31.45 | 610.99% | 10,536,514 | -18,680 | -0.2 |
4.54
38
36.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/02/2023 |
16.62
|
1,200 | 17.40 | 17.40 | 16.62 | 0 | 0 | 0 |
24/02/2023 |
17.40
|
9,600 | 17.23 | 17.40 | 16.73 | 0 | 0 | 0 |
23/02/2023 |
17.23
|
1,900 | 17.18 | 17.29 | 17.23 | 0 | 0 | 0 |
22/02/2023 |
17.18
|
18,900 | 17.79 | 17.79 | 17.06 | 0 | 0 | 0 |
21/02/2023 |
17.79
|
28,400 | 16.73 | 18.90 | 17.29 | 0 | 0 | 0 |
20/02/2023 |
16.73
|
8,000 | 16.40 | 16.73 | 16.17 | 0 | 0 | 0 |
16/02/2023 |
16.40
|
720 | 15.89 | 16.40 | 15.73 | 0 | 0 | 0 |
15/02/2023 |
15.89
|
1,800 | 15.95 | 15.95 | 15.61 | 0 | 0 | 0 |
14/02/2023 |
15.95
|
1,050 | 15.61 | 16.62 | 14.83 | 0 | 0 | 0 |
13/02/2023 |
15.61
|
3,325 | 16.45 | 16.45 | 15.61 | 0 | 0 | 0 |
10/02/2023 |
16.45
|
1,710 | 16.84 | 17.01 | 14.89 | 0 | 0 | 0 |
09/02/2023 |
16.84
|
6,000 | 16.56 | 16.84 | 16.84 | 0 | 0 | 0 |
08/02/2023 |
16.56
|
4,107 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 |
07/02/2023 |
16.56
|
12,500 | 16.56 | 16.56 | 16.56 | 0 | 4,200 | -0.1 |
06/02/2023 |
16.56
|
11,010 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 |
03/02/2023 |
16.56
|
5,600 | 16.40 | 16.73 | 16.45 | 0 | 0 | 0 |
02/02/2023 |
16.40
|
8,900 | 17.29 | 17.29 | 16.40 | 0 | 0 | 0 |
01/02/2023 |
17.29
|
35,800 | 17.29 | 17.40 | 16.73 | 0 | 0 | 0 |
31/01/2023 |
17.29
|
30,000 | 16.95 | 17.85 | 16.73 | 0 | 0 | 0 |
30/01/2023 |
16.95
|
46,100 | 15.00 | 17.23 | 15.06 | 0 | 0 | 0 |
27/01/2023 |
15.00
|
31,144 | 14.22 | 15.34 | 14.22 | 0 | 0 | 0 |
19/01/2023 |
14.22
|
39,650 | 13.66 | 14.22 | 13.38 | 0 | 0 | 0 |
18/01/2023 |
13.66
|
14,200 | 12.94 | 13.94 | 12.88 | 0 | 0 | 0 |
17/01/2023 |
12.94
|
27,933 | 12.10 | 12.94 | 12.38 | 0 | 0 | 0 |
16/01/2023 |
12.10
|
13,547 | 11.15 | 12.10 | 11.15 | 0 | 0 | 0 |
13/01/2023 |
11.15
|
47,400 | 11.15 | 11.15 | 11.04 | 0 | 0 | 0 |
12/01/2023 |
11.15
|
25,500 | 11.15 | 11.21 | 11.15 | 0 | 0 | 0 |
11/01/2023 |
11.15
|
500 | 11.10 | 11.15 | 11.15 | 0 | 0 | 0 |
10/01/2023 |
11.10
|
9,300 | 11.15 | 11.15 | 11.04 | 0 | 0 | 0 |
09/01/2023 |
11.15
|
6,000 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
06/01/2023 |
11.15
|
31,000 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
05/01/2023 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
04/01/2023 |
11.15
|
300 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
03/01/2023 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
30/12/2022 |
11.15
|
19,000 | 11.43 | 11.43 | 11.15 | 0 | 0 | 0 |
29/12/2022 |
11.43
|
10,200 | 11.15 | 11.43 | 11.15 | 0 | 0 | 0 |
28/12/2022 |
11.15
|
14,700 | 11.04 | 11.15 | 11.04 | 0 | 0 | 0 |
27/12/2022 |
11.04
|
22,800 | 10.93 | 11.15 | 9.37 | 0 | 0 | 0 |
26/12/2022 |
10.93
|
3,900 | 10.99 | 10.99 | 10.82 | 0 | 0 | 0 |
23/12/2022 |
10.99
|
3,400 | 10.71 | 11.15 | 10.99 | 0 | 0 | 0 |
22/12/2022 |
10.71
|
0 | 11.15 | 10.71 | 11.15 | 0 | 0 | 0 |
21/12/2022 |
11.15
|
7,668 | 11.15 | 11.15 | 10.43 | 1,100 | 0 | 0.0 |
20/12/2022 |
11.15
|
14,200 | 10.60 | 11.15 | 10.60 | 3,100 | 0 | 0.1 |
19/12/2022 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
16/12/2022 |
10.60
|
100 | 10.87 | 10.87 | 10.60 | 0 | 0 | 0 |
15/12/2022 |
10.87
|
2,950 | 11.15 | 11.15 | 10.60 | 0 | 0 | 0 |
14/12/2022 |
11.15
|
9,300 | 10.43 | 11.43 | 10.43 | 0 | 0 | 0 |
13/12/2022 |
10.43
|
100 | 11.15 | 11.15 | 10.43 | 0 | 100 | -0.0 |
12/12/2022 |
11.15
|
3,000 | 10.71 | 11.15 | 10.87 | 0 | 0 | 0 |
09/12/2022 |
10.71
|
2,000 | 11.71 | 11.71 | 10.71 | 0 | 0 | 0 |
08/12/2022 |
11.71
|
5 | 10.54 | 11.71 | 10.54 | 0 | 0 | 0 |
07/12/2022 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |
06/12/2022 |
10.54
|
0 | 11.71 | 10.54 | 11.71 | 0 | 0 | 0 |
05/12/2022 |
11.71
|
1,100 | 10.32 | 11.71 | 10.43 | 0 | 0 | 0 |
02/12/2022 |
10.32
|
1,800 | 10.37 | 10.60 | 10.32 | 0 | 0 | 0 |
01/12/2022 |
10.37
|
100 | 11.60 | 11.60 | 10.37 | 0 | 100 | -0.0 |
30/11/2022 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
29/11/2022 |
11.60
|
0 | 11.66 | 11.60 | 11.66 | 0 | 0 | 0 |
28/11/2022 |
11.66
|
1,200 | 11.66 | 11.66 | 11.10 | 0 | 0 | 0 |
25/11/2022 |
11.66
|
300 | 11.26 | 11.66 | 11.66 | 0 | 0 | 0 |
24/11/2022 |
11.26
|
100 | 11.43 | 11.43 | 11.26 | 0 | 0 | 0 |
23/11/2022 |
11.43
|
14 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 |
22/11/2022 |
11.43
|
1,200 | 11.71 | 11.71 | 11.43 | 0 | 0 | 0 |
21/11/2022 |
11.71
|
8,700 | 10.87 | 11.71 | 10.82 | 0 | 0 | 0 |
18/11/2022 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 |
17/11/2022 |
10.87
|
124 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 |
16/11/2022 |
10.87
|
146 | 10.32 | 10.87 | 10.87 | 0 | 0 | 0 |
15/11/2022 |
10.32
|
500 | 10.37 | 10.37 | 10.32 | 0 | 0 | 0 |
14/11/2022 |
10.37
|
1,900 | 10.87 | 10.87 | 10.37 | 0 | 0 | 0 |
11/11/2022 |
10.87
|
1,100 | 10.99 | 10.99 | 10.87 | 0 | 0 | 0 |
10/11/2022 |
10.99
|
40 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
09/11/2022 |
10.99
|
945 | 11.10 | 11.10 | 10.99 | 0 | 0 | 0 |
08/11/2022 |
11.10
|
100 | 11.15 | 11.15 | 11.10 | 0 | 0 | 0 |
07/11/2022 |
11.15
|
5,400 | 10.71 | 11.15 | 10.60 | 0 | 0 | 0 |
04/11/2022 |
10.71
|
700 | 11.10 | 11.10 | 10.71 | 0 | 0 | 0 |
03/11/2022 |
11.10
|
649 | 11.04 | 11.10 | 10.60 | 0 | 0 | 0 |
02/11/2022 |
11.04
|
200 | 11.71 | 11.71 | 11.04 | 0 | 0 | 0 |
01/11/2022 |
11.71
|
0 | 12.27 | 11.71 | 12.27 | 0 | 0 | 0 |
31/10/2022 |
12.27
|
6,800 | 11.71 | 12.27 | 11.71 | 0 | 0 | 0 |
28/10/2022 |
11.71
|
0 | 10.60 | 11.71 | 10.60 | 0 | 0 | 0 |
27/10/2022 |
10.60
|
20,150 | 11.71 | 11.71 | 10.60 | 0 | 0 | 0 |
26/10/2022 |
11.71
|
2,000 | 11.15 | 11.71 | 11.71 | 0 | 0 | 0 |
25/10/2022 |
11.15
|
23,195 | 10.48 | 11.71 | 10.60 | 0 | 0 | 0 |
24/10/2022 |
10.48
|
3,695 | 11.15 | 11.99 | 10.48 | 0 | 0 | 0 |
21/10/2022 |
11.15
|
9,300 | 11.71 | 11.71 | 10.87 | 0 | 0 | 0 |
20/10/2022 |
11.71
|
500 | 11.49 | 11.71 | 11.71 | 0 | 0 | 0 |
19/10/2022 |
11.49
|
1,400 | 11.71 | 11.71 | 11.49 | 0 | 0 | 0 |
18/10/2022 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
17/10/2022 |
11.71
|
901 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
14/10/2022 |
11.71
|
52,945 | 11.71 | 11.71 | 11.43 | 0 | 0 | 0 |
13/10/2022 |
11.71
|
100 | 12.05 | 12.05 | 11.71 | 0 | 0 | 0 |
12/10/2022 |
12.05
|
100 | 11.21 | 12.05 | 12.05 | 0 | 0 | 0 |
11/10/2022 |
11.21
|
29,890 | 11.15 | 11.26 | 11.15 | 0 | 0 | 0 |
10/10/2022 |
11.15
|
600 | 11.26 | 12.21 | 11.15 | 0 | 0 | 0 |
07/10/2022 |
11.26
|
10,886 | 12.27 | 12.27 | 10.93 | 0 | 0 | 0 |
06/10/2022 |
12.27
|
6,044 | 11.93 | 12.27 | 12.27 | 0 | 0 | 0 |
05/10/2022 |
11.93
|
4,500 | 12.21 | 12.66 | 11.88 | 0 | 0 | 0 |
04/10/2022 |
12.21
|
13,170 | 11.15 | 12.21 | 11.71 | 0 | 0 | 0 |
03/10/2022 |
11.15
|
1,905 | 11.82 | 11.93 | 10.93 | 0 | 1,000 | -0.0 |
30/09/2022 |
11.82
|
2,502 | 11.99 | 12.16 | 11.82 | 0 | 0 | 0 |