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) |
0.20 | 0.57% | 181,600 | 0 | 0 |
34.70
35.50
35
|
2 tháng
(2025-05-26) |
-0.20 | -0.57% | 380,900 | -500 | 0 |
34.60
35.50
35
|
3 tháng
(2025-04-24) |
2.80 | 8.70% | 704,100 | 0 | 0.0 |
32.20
35.50
35
|
6 tháng
(2025-01-24) |
4.70 | 15.51% | 1,707,612 | 11,100 | 0.4 |
26.80
35.70
35
|
12 tháng
(2024-07-29) |
3 | 9.38% | 2,673,800 | 11,400 | 0.4 |
26.80
35.70
35
|
24 tháng
(2023-08-03) |
10.50 | 42.86% | 5,293,604 | 10,200 | 0.4 |
23
35.70
35
|
36 tháng
(2022-08-08) |
10.90 | 45.23% | 8,464,139 | -8,500 | 0.0 |
18.30
35.70
35
|
60 tháng
(2020-08-18) |
15.60 | 80.41% | 43,275,408 | 18,000 | -2.2 |
13.70
37.30
35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/02/2023 |
19.40
|
67,700 | 19.60 | 19.80 | 19 | 1,000 | 0 | 0.0 |
20/02/2023 |
19.60
|
55,700 | 20 | 20 | 19.40 | 0 | 0 | 0 |
16/02/2023 |
20
|
11,900 | 19.60 | 20 | 19.50 | 0 | 0 | 0 |
15/02/2023 |
19.60
|
6,901 | 19.90 | 20 | 19.50 | 0 | 0 | 0 |
14/02/2023 |
19.90
|
14,299 | 20.10 | 20.20 | 19.70 | 0 | 0 | 0 |
13/02/2023 |
20.10
|
14,100 | 20.40 | 20.70 | 19.70 | 0 | 0 | 0 |
10/02/2023 |
20.40
|
11,000 | 21 | 21 | 20.40 | 0 | 0 | 0 |
09/02/2023 |
21
|
11,250 | 21 | 21.10 | 20.50 | 0 | 0 | 0 |
08/02/2023 |
21
|
11,844 | 21.40 | 21.60 | 21 | 0 | 0 | 0 |
07/02/2023 |
21.40
|
14,400 | 21.70 | 22.80 | 21.40 | 0 | 0 | 0 |
06/02/2023 |
21.70
|
10,700 | 21.70 | 22 | 21.50 | 0 | 0 | 0 |
03/02/2023 |
21.70
|
26,158 | 21.50 | 22.40 | 21.50 | 0 | 0 | 0 |
02/02/2023 |
21.50
|
52,300 | 21.50 | 22 | 21.20 | 1,000 | 5,000 | -0.1 |
01/02/2023 |
21.50
|
182,600 | 21 | 22.70 | 20.80 | 0 | 60,800 | -1.3 |
31/01/2023 |
21
|
10,300 | 20.80 | 21.20 | 20.60 | 0 | 5,100 | -0.1 |
30/01/2023 |
20.80
|
82,300 | 20.40 | 21.10 | 19.80 | 0 | 43,600 | -0.9 |
27/01/2023 |
20.40
|
16,100 | 20.30 | 21 | 20 | 0 | 0 | 0 |
19/01/2023 |
20.30
|
9,700 | 20.20 | 20.30 | 20 | 0 | 1,000 | -0.0 |
18/01/2023 |
20.20
|
1,700 | 20.10 | 20.50 | 20.20 | 0 | 100 | -0.0 |
17/01/2023 |
20.10
|
3,000 | 19.90 | 20.20 | 19.60 | 0 | 0 | 0 |
16/01/2023 |
19.90
|
8,200 | 20 | 20.60 | 19.60 | 0 | 4,000 | -0.1 |
13/01/2023 |
20
|
4,600 | 20 | 20.20 | 19.80 | 0 | 800 | -0.0 |
12/01/2023 |
20
|
6,000 | 20.20 | 20.30 | 19.70 | 0 | 0 | 0 |
11/01/2023 |
20.20
|
6,400 | 20 | 20.50 | 19.60 | 0 | 500 | -0.0 |
10/01/2023 |
20
|
3,800 | 19.90 | 20.40 | 19.50 | 0 | 100 | -0.0 |
09/01/2023 |
19.90
|
7,700 | 19.80 | 20.40 | 19.80 | 0 | 2,000 | -0.0 |
06/01/2023 |
19.80
|
17,000 | 19.90 | 20.30 | 19.50 | 0 | 0 | 0 |
05/01/2023 |
19.90
|
16,300 | 20.20 | 20.40 | 19.50 | 0 | 5,400 | -0.1 |
04/01/2023 |
20.20
|
13,500 | 20.60 | 20.80 | 19.80 | 0 | 0 | 0 |
03/01/2023 |
20.60
|
2,900 | 20.90 | 20.90 | 20 | 0 | 0 | 0 |
30/12/2022 |
20.90
|
1,000 | 20.60 | 20.90 | 20.90 | 0 | 0 | 0 |
29/12/2022 |
20.60
|
1,200 | 20.60 | 20.90 | 20.10 | 0 | 0 | 0 |
28/12/2022 |
20.60
|
3,200 | 20.40 | 21.50 | 20 | 0 | 0 | 0 |
27/12/2022 |
20.40
|
15,800 | 20 | 20.40 | 20 | 0 | 0 | 0 |
26/12/2022 |
20
|
13,500 | 20.40 | 20.80 | 19.50 | 0 | 0 | 0 |
23/12/2022 |
20.40
|
3,500 | 20.20 | 20.40 | 19.50 | 0 | 0 | 0 |
22/12/2022 |
20.20
|
8,100 | 20.30 | 20.60 | 19.60 | 0 | 0 | 0 |
21/12/2022 |
20.30
|
17,900 | 20 | 20.90 | 19.80 | 0 | 0 | 0 |
20/12/2022 |
20
|
14,500 | 20.80 | 21 | 19.90 | 0 | 0 | 0 |
19/12/2022 |
20.80
|
16,100 | 20.90 | 21.50 | 19.30 | 0 | 0 | 0 |
16/12/2022 |
20.90
|
7,901 | 20.30 | 21 | 20.50 | 0 | 0 | 0 |
15/12/2022 |
20.30
|
55,100 | 19.50 | 21.90 | 19.90 | 0 | 0 | 0 |
14/12/2022 |
19.50
|
5,801 | 19.60 | 19.60 | 19.20 | 0 | 0 | 0 |
13/12/2022 |
19.60
|
7,500 | 19.70 | 19.80 | 19.30 | 0 | 0 | 0 |
12/12/2022 |
19.70
|
9,000 | 19.60 | 19.90 | 19.30 | 100 | 0 | 0.0 |
09/12/2022 |
19.60
|
17,500 | 19.60 | 20.90 | 19.10 | 0 | 0 | 0 |
08/12/2022 |
19.60
|
7,800 | 19.70 | 19.90 | 19 | 0 | 0 | 0 |
07/12/2022 |
19.70
|
700 | 19.90 | 19.90 | 19.60 | 0 | 0 | 0 |
06/12/2022 |
19.90
|
12,000 | 20 | 20 | 19 | 0 | 0 | 0 |
05/12/2022 |
20
|
4,400 | 20.20 | 20.20 | 19.80 | 0 | 0 | 0 |
02/12/2022 |
20.20
|
7,501 | 20.40 | 20.70 | 19.70 | 0 | 0 | 0 |
01/12/2022 |
20.40
|
24,500 | 20.80 | 20.90 | 19.90 | 0 | 0 | 0 |
30/11/2022 |
20.80
|
7,500 | 20.80 | 21.20 | 20 | 0 | 0 | 0 |
29/11/2022 |
20.80
|
9,400 | 20.90 | 21.40 | 20 | 0 | 1,000 | -0.0 |
28/11/2022 |
20.90
|
13,800 | 20.20 | 21 | 19.60 | 0 | 0 | 0 |
25/11/2022 |
20.20
|
4,500 | 20.30 | 20.90 | 20.20 | 0 | 0 | 0 |
24/11/2022 |
20.30
|
9,700 | 20.20 | 20.40 | 19.50 | 0 | 0 | 0 |
23/11/2022 |
20.20
|
4,700 | 20.80 | 20.80 | 20 | 0 | 0 | 0 |
22/11/2022 |
20.80
|
15,300 | 21.10 | 21.30 | 20 | 0 | 0 | 0 |
21/11/2022 |
21.10
|
5,200 | 21.10 | 21.40 | 20 | 0 | 0 | 0 |
18/11/2022 |
21.10
|
8,900 | 20.40 | 21.40 | 20 | 0 | 0 | 0 |
17/11/2022 |
20.40
|
11,800 | 20.90 | 20.90 | 20 | 0 | 0 | 0 |
16/11/2022 |
20.90
|
31,500 | 19 | 20.90 | 17 | 0 | 0 | 0 |
15/11/2022 |
19
|
16,500 | 19.70 | 20.50 | 18.50 | 0 | 0 | 0 |
14/11/2022 |
19.70
|
18,000 | 21 | 21.40 | 19.10 | 0 | 0 | 0 |
11/11/2022 |
21
|
6,100 | 21.40 | 21.60 | 20 | 0 | 0 | 0 |
10/11/2022 |
21.40
|
9,300 | 21.80 | 21.80 | 19.10 | 0 | 0 | 0 |
09/11/2022 |
21.80
|
5,000 | 21.50 | 21.80 | 20.70 | 0 | 0 | 0 |
08/11/2022 |
21.50
|
1,000 | 21.80 | 21.90 | 20.20 | 0 | 0 | 0 |
07/11/2022 |
21.80
|
8,700 | 22 | 22.30 | 21 | 0 | 0 | 0 |
04/11/2022 |
22
|
1,400 | 22.40 | 22.40 | 22 | 0 | 0 | 0 |
03/11/2022 |
22.40
|
11,300 | 22.40 | 22.50 | 22 | 0 | 0 | 0 |
02/11/2022 |
22.40
|
6,600 | 22.50 | 22.50 | 22 | 0 | 0 | 0 |
01/11/2022 |
22.50
|
2,100 | 22.20 | 22.50 | 22.50 | 0 | 0 | 0 |
31/10/2022 |
22.20
|
7,100 | 22.20 | 22.80 | 21.40 | 0 | 0 | 0 |
28/10/2022 |
22.20
|
4,300 | 22.30 | 22.50 | 21.30 | 0 | 0 | 0 |
27/10/2022 |
22.30
|
3,700 | 22 | 22.50 | 21.20 | 0 | 0 | 0 |
26/10/2022 |
22
|
8,300 | 22.30 | 22.60 | 21 | 0 | 0 | 0 |
25/10/2022 |
22.30
|
4,900 | 22.30 | 22.90 | 21 | 0 | 0 | 0 |
24/10/2022 |
22.30
|
8,300 | 22.70 | 23 | 21.50 | 0 | 0 | 0 |
21/10/2022 |
22.70
|
3,600 | 22.80 | 22.90 | 22.20 | 1,900 | 0 | 0.0 |
20/10/2022 |
22.80
|
3,200 | 22.90 | 23 | 22.30 | 1,600 | 0 | 0.0 |
19/10/2022 |
22.90
|
3,500 | 23.20 | 23.20 | 22.30 | 1,200 | 0 | 0.0 |
18/10/2022 |
23.20
|
29,500 | 22.70 | 23.40 | 22 | 5,000 | 0 | 0.1 |
17/10/2022 |
22.70
|
17,000 | 22.50 | 23 | 22 | 10,600 | 0 | 0.2 |
14/10/2022 |
22.50
|
49,243 | 21.80 | 23 | 22 | 15,300 | 0 | 0.3 |
13/10/2022 |
21.80
|
10,600 | 21.90 | 22 | 21.30 | 6,200 | 0 | 0.1 |
12/10/2022 |
21.90
|
15,000 | 20.90 | 22 | 18.30 | 8,200 | 100 | 0.2 |
11/10/2022 |
20.90
|
9,500 | 21.70 | 21.90 | 20.90 | 5,000 | 0 | 0.1 |
10/10/2022 |
21.70
|
7,801 | 21.90 | 21.90 | 21.50 | 5,000 | 0 | 0.1 |
07/10/2022 |
21.90
|
18,600 | 22 | 22.20 | 20.70 | 11,200 | 0 | 0.2 |
06/10/2022 |
22
|
34,800 | 22 | 22.50 | 21 | 19,600 | 13,700 | 0.1 |
05/10/2022 |
22
|
17,100 | 21.70 | 22.20 | 21.90 | 8,900 | 6,300 | 0.1 |
04/10/2022 |
21.70
|
7,700 | 21.50 | 22.40 | 21.20 | 3,700 | 0 | 0.1 |
03/10/2022 |
21.50
|
11,500 | 22 | 22.50 | 21.40 | 5,300 | 0 | 0.1 |
30/09/2022 |
22
|
29,800 | 22.70 | 22.70 | 21.70 | 13,700 | 0 | 0.3 |
29/09/2022 |
22.70
|
11,500 | 22.90 | 23.20 | 22.20 | 6,100 | 0 | 0.1 |
28/09/2022 |
22.90
|
5,100 | 23.20 | 23.20 | 22.30 | 0 | 0 | 0 |
27/09/2022 |
23.20
|
7,800 | 23 | 23.80 | 22.40 | 0 | 0 | 0 |
26/09/2022 |
23
|
11,600 | 23.50 | 23.50 | 22.50 | 0 | 0 | 0 |