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) |
7 | 20.65% | 158,500 | 36,400 | 1.5 |
33.90
41.20
41
|
2 tháng
(2025-05-26) |
6.10 | 17.53% | 243,700 | 42,500 | 1.7 |
32.90
41.20
41
|
3 tháng
(2025-04-28) |
6.20 | 17.87% | 306,000 | 52,800 | 1.7 |
32.90
41.20
41
|
6 tháng
(2025-02-03) |
-0.29 | -0.69% | 584,822 | 69,800 | 2.4 |
32.90
42.66
41
|
12 tháng
(2024-07-30) |
-4.80 | -10.50% | 1,036,937 | 99,700 | 3.7 |
32.90
47.85
41
|
24 tháng
(2023-08-07) |
8.69 | 26.97% | 7,583,237 | 307,100 | 13.8 |
29.59
58.21
41
|
36 tháng
(2022-08-10) |
30.85 | 307.14% | 10,673,717 | 309,700 | 13.9 |
8.61
58.21
41
|
60 tháng
(2020-08-20) |
34.61 | 550.68% | 11,376,974 | 309,600 | 13.9 |
6.29
58.21
41
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/03/2023 |
32.72
|
16,024 | 32.91 | 33.01 | 30.81 | 0 | 0 | 0 |
28/02/2023 |
32.91
|
6,332 | 34.92 | 34.92 | 32.34 | 0 | 0 | 0 |
27/02/2023 |
34.92
|
10,022 | 35.88 | 35.97 | 34.92 | 0 | 0 | 0 |
24/02/2023 |
35.88
|
600 | 35.88 | 37.03 | 35.88 | 0 | 0 | 0 |
23/02/2023 |
35.88
|
8,400 | 36.55 | 36.55 | 35.88 | 0 | 0 | 0 |
22/02/2023 |
36.55
|
3,612 | 36.83 | 37.31 | 36.36 | 0 | 0 | 0 |
21/02/2023 |
36.83
|
17,403 | 38.27 | 39.13 | 36.64 | 0 | 0 | 0 |
20/02/2023 |
38.27
|
10,942 | 38.27 | 38.27 | 38.27 | 0 | 900 | -0.0 |
17/02/2023 |
38.27
|
10,829 | 38.75 | 42.48 | 37.79 | 0 | 0 | 0 |
16/02/2023 |
38.75
|
3,322 | 38.27 | 38.75 | 37.79 | 0 | 0 | 0 |
15/02/2023 |
38.27
|
5,400 | 37.31 | 38.27 | 37.31 | 0 | 0 | 0 |
14/02/2023 |
37.31
|
9,100 | 39.42 | 39.42 | 37.31 | 0 | 0 | 0 |
13/02/2023 |
39.42
|
9,913 | 37.98 | 41.04 | 36.36 | 0 | 0 | 0 |
10/02/2023 |
37.98
|
5,230 | 36.55 | 38.27 | 37.12 | 0 | 0 | 0 |
09/02/2023 |
36.55
|
53,399 | 36.83 | 36.83 | 35.40 | 0 | 0 | 0 |
08/02/2023 |
36.83
|
10,550 | 37.41 | 38.27 | 36.83 | 0 | 0 | 0 |
07/02/2023 |
37.41
|
27,725 | 37.79 | 38.65 | 37.31 | 0 | 0 | 0 |
06/02/2023 |
37.79
|
41,669 | 40.09 | 40.18 | 37.79 | 100 | 0 | 0.0 |
03/02/2023 |
40.09
|
31,102 | 40.37 | 40.47 | 37.31 | 0 | 0 | 0 |
02/02/2023 |
40.37
|
86,033 | 44.77 | 44.77 | 40.37 | 0 | 0 | 0 |
01/02/2023 |
44.77
|
98,367 | 40.76 | 44.77 | 44.01 | 0 | 0 | 0 |
31/01/2023 |
40.76
|
185,215 | 37.12 | 40.76 | 38.27 | 0 | 0 | 0 |
30/01/2023 |
37.12
|
39,865 | 33.77 | 37.12 | 33.77 | 0 | 0 | 0 |
27/01/2023 |
33.77
|
56,037 | 30.71 | 33.77 | 31.57 | 0 | 0 | 0 |
19/01/2023 |
30.71
|
27,870 | 30.62 | 30.81 | 30.42 | 0 | 0 | 0 |
18/01/2023 |
30.62
|
70,513 | 28.80 | 30.62 | 28.70 | 0 | 0 | 0 |
17/01/2023 |
28.80
|
62,930 | 30.62 | 30.62 | 28.80 | 0 | 0 | 0 |
16/01/2023 |
30.62
|
40,294 | 30.62 | 31.09 | 28.70 | 0 | 0 | 0 |
13/01/2023 |
30.62
|
169,208 | 28.22 | 31.00 | 28.70 | 2,300 | 0 | 0.1 |
12/01/2023 |
28.22
|
101,409 | 31.28 | 34.35 | 28.22 | 0 | 0 | 0 |
11/01/2023 |
31.28
|
267,485 | 28.51 | 31.28 | 28.51 | 0 | 0 | 0 |
10/01/2023 |
28.51
|
36,769 | 25.93 | 28.51 | 28.51 | 0 | 0 | 0 |
09/01/2023 |
25.93
|
32,851 | 23.63 | 25.93 | 25.93 | 0 | 0 | 0 |
06/01/2023 |
23.63
|
143,747 | 21.53 | 23.63 | 23.44 | 0 | 0 | 0 |
05/01/2023 |
21.53
|
60,145 | 19.61 | 21.53 | 21.05 | 0 | 0 | 0 |
04/01/2023 |
19.61
|
89,124 | 17.89 | 19.61 | 18.18 | 0 | 0 | 0 |
03/01/2023 |
17.89
|
177,070 | 16.26 | 17.89 | 15.88 | 0 | 0 | 0 |
30/12/2022 |
16.26
|
65,535 | 15.69 | 16.74 | 14.16 | 0 | 0 | 0 |
29/12/2022 |
15.69
|
24,547 | 17.22 | 17.22 | 15.69 | 0 | 0 | 0 |
28/12/2022 |
17.22
|
110,700 | 15.88 | 17.41 | 15.88 | 0 | 0 | 0 |
27/12/2022 |
15.88
|
72,747 | 14.45 | 15.88 | 15.88 | 0 | 0 | 0 |
26/12/2022 |
14.45
|
41,200 | 13.20 | 14.45 | 14.45 | 0 | 0 | 0 |
23/12/2022 |
13.20
|
4,700 | 12.05 | 13.20 | 13.20 | 0 | 0 | 0 |
22/12/2022 |
12.05
|
4,100 | 11.00 | 12.05 | 12.05 | 0 | 0 | 0 |
21/12/2022 |
11.00
|
6,800 | 10.05 | 11.00 | 10.43 | 0 | 0 | 0 |
20/12/2022 |
10.05
|
500 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
19/12/2022 |
10.05
|
1,500 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
16/12/2022 |
10.05
|
7,600 | 9.18 | 10.05 | 9.57 | 0 | 0 | 0 |
15/12/2022 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
14/12/2022 |
9.18
|
1,000 | 9.95 | 9.95 | 9.18 | 0 | 0 | 0 |
13/12/2022 |
9.95
|
400 | 9.47 | 9.95 | 9.57 | 0 | 0 | 0 |
12/12/2022 |
9.47
|
7,600 | 8.61 | 9.47 | 8.61 | 0 | 0 | 0 |
09/12/2022 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
08/12/2022 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
07/12/2022 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
06/12/2022 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
05/12/2022 |
8.61
|
1,300 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
02/12/2022 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
01/12/2022 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
30/11/2022 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
29/11/2022 |
8.61
|
36 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
28/11/2022 |
8.61
|
102 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
25/11/2022 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
24/11/2022 |
8.61
|
36 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
23/11/2022 |
8.61
|
2 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
22/11/2022 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
21/11/2022 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
18/11/2022 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
17/11/2022 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
16/11/2022 |
8.61
|
5,200 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
15/11/2022 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
14/11/2022 |
8.61
|
1,700 | 9.57 | 9.57 | 8.61 | 0 | 0 | 0 |
11/11/2022 |
9.57
|
500 | 9.95 | 9.95 | 9.57 | 0 | 0 | 0 |
10/11/2022 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
09/11/2022 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
08/11/2022 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
07/11/2022 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
04/11/2022 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
03/11/2022 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
02/11/2022 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
01/11/2022 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
31/10/2022 |
9.95
|
100 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
28/10/2022 |
9.95
|
100 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
27/10/2022 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
26/10/2022 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
25/10/2022 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
24/10/2022 |
9.95
|
200 | 11.00 | 11.00 | 9.95 | 0 | 0 | 0 |
21/10/2022 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
20/10/2022 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
19/10/2022 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
18/10/2022 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
17/10/2022 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
14/10/2022 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
13/10/2022 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
12/10/2022 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
11/10/2022 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
10/10/2022 |
11.00
|
8,200 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
07/10/2022 |
11.00
|
4,200 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
06/10/2022 |
11.00
|
10,400 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
05/10/2022 |
11.00
|
10,000 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |