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) |
1.30 | 5.99% | 129,100 | 800 | 0.0 |
21.30
23
22.50
|
2 tháng
(2025-05-26) |
2 | 9.52% | 275,300 | 10,800 | 0.2 |
20.80
23
22.50
|
3 tháng
(2025-04-28) |
2.80 | 13.86% | 301,800 | 7,500 | 0.2 |
20.20
23
22.50
|
6 tháng
(2025-02-03) |
4.90 | 27.07% | 447,541 | 6,700 | 0.2 |
18.10
23
22.50
|
12 tháng
(2024-07-30) |
4.39 | 23.61% | 648,449 | 4,200 | 0.1 |
17.50
23
22.50
|
24 tháng
(2023-08-07) |
1.82 | 8.60% | 2,142,849 | -54,600 | -1.0 |
17.30
24.10
22.50
|
36 tháng
(2022-08-10) |
-1.23 | -5.07% | 2,513,680 | -76,400 | -1.5 |
15.09
25.85
22.50
|
60 tháng
(2020-08-20) |
13.22 | 135.13% | 7,735,815 | -352,188 | -3.8 |
5.91
25.99
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/03/2023 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
28/02/2023 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
27/02/2023 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
24/02/2023 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
23/02/2023 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
22/02/2023 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
21/02/2023 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
20/02/2023 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
17/02/2023 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
16/02/2023 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
15/02/2023 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
14/02/2023 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
13/02/2023 |
22.51
|
424 | 22.51 | 22.51 | 20.26 | 0 | 0 | 0 |
10/02/2023 |
22.51
|
701 | 22.51 | 22.51 | 20.26 | 0 | 0 | 0 |
09/02/2023 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
08/02/2023 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
07/02/2023 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
06/02/2023 |
22.51
|
200 | 22.60 | 22.60 | 20.34 | 0 | 0 | 0 |
03/02/2023 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
02/02/2023 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
01/02/2023 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
31/01/2023 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
30/01/2023 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
27/01/2023 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
19/01/2023 |
22.60
|
400 | 23.18 | 23.18 | 20.93 | 0 | 0 | 0 |
18/01/2023 |
23.18
|
4,000 | 21.09 | 23.18 | 22.26 | 0 | 0 | 0 |
17/01/2023 |
21.09
|
400 | 19.26 | 21.09 | 21.09 | 0 | 0 | 0 |
16/01/2023 |
19.26
|
1,400 | 17.51 | 19.26 | 19.18 | 0 | 0 | 0 |
13/01/2023 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 |
12/01/2023 |
17.51
|
100 | 19.43 | 19.43 | 17.51 | 0 | 0 | 0 |
11/01/2023 |
19.43
|
100 | 17.68 | 19.43 | 19.43 | 0 | 0 | 0 |
10/01/2023 |
17.68
|
200 | 19.51 | 21.34 | 17.68 | 0 | 0 | 0 |
09/01/2023 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 |
06/01/2023 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 |
05/01/2023 |
19.51
|
100 | 21.59 | 21.59 | 19.51 | 0 | 0 | 0 |
04/01/2023 |
21.59
|
10 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 |
03/01/2023 |
21.59
|
900 | 19.93 | 21.59 | 21.51 | 0 | 0 | 0 |
30/12/2022 |
19.93
|
0 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 |
29/12/2022 |
19.93
|
0 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 |
28/12/2022 |
19.93
|
100 | 18.59 | 19.93 | 19.93 | 0 | 0 | 0 |
27/12/2022 |
18.59
|
100 | 20.59 | 20.59 | 18.59 | 0 | 0 | 0 |
26/12/2022 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 |
23/12/2022 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 |
22/12/2022 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 |
21/12/2022 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 |
20/12/2022 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 |
19/12/2022 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 |
16/12/2022 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 |
15/12/2022 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 |
14/12/2022 |
20.59
|
235 | 20.43 | 20.84 | 20.59 | 0 | 0 | 0 |
13/12/2022 |
20.43
|
400 | 22.09 | 22.09 | 20.43 | 0 | 0 | 0 |
12/12/2022 |
22.09
|
0 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 |
09/12/2022 |
22.09
|
0 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 |
08/12/2022 |
22.09
|
200 | 22.68 | 22.68 | 22.09 | 0 | 100 | -0.0 |
07/12/2022 |
22.68
|
100 | 21.51 | 22.68 | 22.68 | 0 | 0 | 0 |
06/12/2022 |
21.51
|
100 | 19.59 | 21.51 | 21.51 | 0 | 0 | 0 |
05/12/2022 |
19.59
|
800 | 20.84 | 20.84 | 19.59 | 0 | 0 | 0 |
02/12/2022 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 |
01/12/2022 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 |
30/11/2022 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 |
29/11/2022 |
20.84
|
1,000 | 22.26 | 22.26 | 20.84 | 0 | 0 | 0 |
28/11/2022 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 |
25/11/2022 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 |
24/11/2022 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 |
23/11/2022 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 |
22/11/2022 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 |
21/11/2022 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 |
18/11/2022 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 |
17/11/2022 |
22.26
|
100 | 21.68 | 22.26 | 22.26 | 0 | 0 | 0 |
16/11/2022 |
21.68
|
200 | 22.09 | 22.09 | 19.93 | 0 | 0 | 0 |
15/11/2022 |
22.09
|
0 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 |
14/11/2022 |
22.09
|
100 | 20.18 | 22.09 | 22.09 | 0 | 0 | 0 |
11/11/2022 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 |
10/11/2022 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 |
09/11/2022 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 |
08/11/2022 |
20.18
|
5,500 | 18.34 | 20.18 | 18.43 | 0 | 0 | 0 |
07/11/2022 |
18.34
|
0 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 |
04/11/2022 |
18.34
|
2,000 | 18.01 | 18.34 | 18.09 | 0 | 0 | 0 |
03/11/2022 |
18.01
|
3,200 | 17.93 | 18.01 | 18.01 | 0 | 0 | 0 |
02/11/2022 |
17.93
|
2,600 | 17.84 | 17.93 | 17.93 | 0 | 0 | 0 |
01/11/2022 |
17.84
|
2,400 | 16.26 | 17.84 | 16.68 | 0 | 0 | 0 |
31/10/2022 |
16.26
|
3,400 | 15.84 | 17.18 | 16.26 | 0 | 0 | 0 |
28/10/2022 |
15.84
|
1,110 | 15.09 | 15.84 | 15.51 | 0 | 0 | 0 |
27/10/2022 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
26/10/2022 |
15.09
|
100 | 16.59 | 16.59 | 15.09 | 0 | 0 | 0 |
25/10/2022 |
16.59
|
200 | 15.42 | 16.59 | 16.59 | 0 | 0 | 0 |
24/10/2022 |
15.42
|
300 | 16.26 | 16.26 | 15.42 | 0 | 0 | 0 |
21/10/2022 |
16.26
|
4,900 | 16.68 | 16.68 | 16.26 | 0 | 3,000 | -0.1 |
20/10/2022 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 |
19/10/2022 |
16.68
|
1,700 | 17.09 | 17.09 | 16.68 | 0 | 0 | 0 |
18/10/2022 |
17.09
|
1,100 | 18.01 | 18.01 | 17.09 | 0 | 0 | 0 |
17/10/2022 |
18.01
|
401 | 17.59 | 18.01 | 15.93 | 0 | 0 | 0 |
14/10/2022 |
17.59
|
4,800 | 17.09 | 18.26 | 16.01 | 0 | 0 | 0 |
13/10/2022 |
17.09
|
200 | 18.26 | 18.26 | 17.09 | 0 | 0 | 0 |
12/10/2022 |
18.26
|
500 | 16.68 | 18.26 | 16.68 | 0 | 0 | 0 |
11/10/2022 |
16.68
|
4,200 | 16.93 | 16.93 | 15.93 | 0 | 0 | 0 |
10/10/2022 |
16.93
|
100 | 18.18 | 18.18 | 16.93 | 0 | 0 | 0 |
07/10/2022 |
18.18
|
1,500 | 20.18 | 20.18 | 18.18 | 0 | 0 | 0 |
06/10/2022 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 |
05/10/2022 |
20.18
|
400 | 18.51 | 20.18 | 16.76 | 0 | 0 | 0 |