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) |
2.30 | 3.20% | 14,559,900 | -300 | -0.0 |
71.90
77.20
77.20
|
2 tháng
(2025-05-26) |
4.70 | 6.76% | 27,705,800 | -700 | -0.0 |
67.80
77.20
77.20
|
3 tháng
(2025-04-28) |
6.10 | 8.96% | 36,022,500 | -700 | -0.0 |
67.80
77.20
77.20
|
6 tháng
(2025-02-03) |
-14.20 | -16.06% | 70,675,224 | -3,515 | -0.2 |
55.50
91.30
77.20
|
12 tháng
(2024-07-30) |
-2.50 | -3.26% | 225,254,624 | -75,135 | -5.0 |
55.50
95.90
77.20
|
24 tháng
(2023-08-07) |
48.90 | 193.28% | 508,723,173 | -1,367,550 | -84.7 |
22.80
111
77.20
|
36 tháng
(2022-08-10) |
40.70 | 121.49% | 668,294,487 | -1,569,430 | -89.2 |
17.50
111
77.20
|
60 tháng
(2020-08-20) |
47.50 | 177.90% | 1,042,530,709 | -2,164,591 | -104.2 |
17.50
111
77.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/03/2023 |
20.50
|
213,420 | 20.10 | 20.60 | 19.80 | 0 | 0 | 0 |
28/02/2023 |
20.10
|
172,085 | 20.30 | 20.30 | 20 | 0 | 0 | 0 |
27/02/2023 |
20
|
335,361 | 20.40 | 20.50 | 19.90 | 0 | 0 | 0 |
24/02/2023 |
20.40
|
162,610 | 20.60 | 20.90 | 20.20 | 0 | 4,400 | -0.1 |
23/02/2023 |
20.90
|
437,135 | 20.60 | 20.90 | 20.10 | 0 | 0 | 0 |
22/02/2023 |
20.60
|
528,655 | 21.40 | 21.40 | 20.50 | 0 | 0 | 0 |
21/02/2023 |
21.60
|
458,145 | 21.80 | 21.90 | 21.40 | 0 | 0 | 0 |
20/02/2023 |
21.80
|
464,644 | 21.10 | 21.90 | 21 | 0 | 0 | 0 |
17/02/2023 |
21.10
|
212,858 | 21.30 | 21.40 | 20.80 | 0 | 0 | 0 |
16/02/2023 |
21.30
|
282,151 | 21.10 | 21.30 | 20.90 | 0 | 0 | 0 |
15/02/2023 |
21
|
333,757 | 20.50 | 21.10 | 20.50 | 0 | 0 | 0 |
14/02/2023 |
20.60
|
167,577 | 20.40 | 20.60 | 20.20 | 0 | 7,200 | -0.1 |
13/02/2023 |
20.40
|
431,831 | 20.80 | 20.90 | 20 | 0 | 0 | 0 |
10/02/2023 |
20.80
|
215,915 | 21 | 21.10 | 20.60 | 0 | 0 | 0 |
09/02/2023 |
21.10
|
329,453 | 20.80 | 21.30 | 20.70 | 0 | 100 | -0.0 |
08/02/2023 |
20.80
|
249,840 | 20.80 | 20.90 | 20.40 | 0 | 0 | 0 |
07/02/2023 |
20.80
|
398,063 | 20.70 | 21.30 | 20.60 | 0 | 0 | 0 |
06/02/2023 |
20.70
|
508,879 | 21.20 | 21.30 | 20.50 | 0 | 0 | 0 |
03/02/2023 |
21.30
|
367,853 | 21.30 | 21.70 | 20.90 | 0 | 0 | 0 |
02/02/2023 |
21.30
|
825,408 | 21.80 | 22.10 | 21 | 0 | 0 | 0 |
01/02/2023 |
21.80
|
848,948 | 23 | 23 | 21.50 | 0 | 0 | 0 |
31/01/2023 |
22.80
|
1,179,316 | 22.60 | 22.90 | 22.10 | 0 | 0 | 0 |
30/01/2023 |
22.60
|
712,043 | 23.20 | 23.30 | 22.60 | 0 | 0 | 0 |
27/01/2023 |
23.20
|
662,756 | 23.40 | 24 | 23 | 0 | 400 | -0.0 |
19/01/2023 |
23.10
|
653,121 | 23.10 | 23.10 | 22.70 | 0 | 0 | 0 |
18/01/2023 |
23.10
|
756,059 | 22.70 | 23.50 | 22.70 | 0 | 0 | 0 |
17/01/2023 |
22.70
|
736,112 | 22.40 | 22.70 | 22.40 | 0 | 0 | 0 |
16/01/2023 |
22.30
|
422,492 | 22.40 | 22.70 | 22.20 | 0 | 0 | 0 |
13/01/2023 |
22.40
|
1,162,447 | 21.60 | 22.80 | 21.60 | 0 | 0 | 0 |
12/01/2023 |
21.60
|
342,450 | 21.60 | 21.80 | 21.20 | 0 | 10 | -0.0 |
11/01/2023 |
21.50
|
415,144 | 21.30 | 21.80 | 21.30 | 0 | 0 | 0 |
10/01/2023 |
21.40
|
331,781 | 21.50 | 21.60 | 21 | 0 | 0 | 0 |
09/01/2023 |
21.60
|
289,086 | 21.80 | 22 | 21.40 | 0 | 0 | 0 |
06/01/2023 |
21.70
|
1,135,778 | 21.60 | 22.50 | 21.30 | 0 | 0 | 0 |
05/01/2023 |
21.80
|
494,294 | 22 | 22.20 | 21.30 | 0 | 0 | 0 |
04/01/2023 |
21.90
|
888,298 | 21.30 | 22.50 | 21.30 | 0 | 0 | 0 |
03/01/2023 |
21.30
|
564,631 | 20 | 21.40 | 20 | 0 | 0 | 0 |
30/12/2022 |
20
|
195,314 | 20.10 | 20.20 | 19.90 | 0 | 0 | 0 |
29/12/2022 |
19.90
|
302,932 | 20.50 | 20.50 | 19.80 | 0 | 0 | 0 |
28/12/2022 |
20.30
|
187,770 | 20.30 | 20.60 | 20.20 | 0 | 0 | 0 |
27/12/2022 |
20.60
|
494,658 | 19.80 | 20.70 | 19.60 | 0 | 0 | 0 |
26/12/2022 |
19.70
|
662,305 | 20.80 | 21 | 19.40 | 0 | 0 | 0 |
23/12/2022 |
20.80
|
290,550 | 20.90 | 21.10 | 20.50 | 0 | 0 | 0 |
22/12/2022 |
21
|
453,938 | 20.80 | 21.30 | 20.50 | 0 | 0 | 0 |
21/12/2022 |
20.90
|
728,885 | 21 | 21.20 | 19.80 | 0 | 0 | 0 |
20/12/2022 |
20.90
|
1,309,024 | 21.20 | 21.80 | 20.40 | 0 | 0 | 0 |
19/12/2022 |
21.60
|
1,191,198 | 22.60 | 23.10 | 21.40 | 0 | 0 | 0 |
16/12/2022 |
22.60
|
1,318,126 | 22.80 | 23.50 | 22.40 | 0 | 0 | 0 |
15/12/2022 |
22.70
|
848,421 | 23 | 23.40 | 22.30 | 0 | 0 | 0 |
14/12/2022 |
22.90
|
2,172,851 | 20.40 | 22.90 | 20.40 | 0 | 0 | 0 |
13/12/2022 |
20.40
|
507,743 | 20 | 20.50 | 19.80 | 0 | 0 | 0 |
12/12/2022 |
20
|
611,131 | 19.60 | 21.10 | 19.10 | 0 | 0 | 0 |
09/12/2022 |
20.40
|
421,816 | 20.90 | 20.90 | 20.20 | 0 | 0 | 0 |
08/12/2022 |
20.80
|
601,081 | 20.30 | 21.50 | 20.20 | 0 | 0 | 0 |
07/12/2022 |
20.20
|
476,861 | 20 | 20.70 | 19.80 | 0 | 0 | 0 |
06/12/2022 |
20.30
|
1,013,329 | 21.60 | 21.90 | 20.10 | 0 | 0 | 0 |
05/12/2022 |
21.70
|
721,532 | 21.90 | 22.20 | 21.30 | 0 | 0 | 0 |
02/12/2022 |
21.60
|
819,354 | 20.50 | 21.80 | 20.10 | 0 | 0 | 0 |
01/12/2022 |
20.50
|
1,292,042 | 21.50 | 22.30 | 20.30 | 0 | 0 | 0 |
30/11/2022 |
21.40
|
605,232 | 21 | 21.50 | 20.60 | 0 | 0 | 0 |
29/11/2022 |
21
|
959,758 | 20.90 | 21.30 | 20 | 0 | 0 | 0 |
28/11/2022 |
20.90
|
693,833 | 19.80 | 21.10 | 19.80 | 0 | 0 | 0 |
25/11/2022 |
19.90
|
474,453 | 19.20 | 20 | 19 | 0 | 0 | 0 |
24/11/2022 |
19
|
500,784 | 18.60 | 19 | 18 | 0 | 0 | 0 |
23/11/2022 |
18.50
|
456,003 | 19.80 | 20 | 18.50 | 0 | 0 | 0 |
22/11/2022 |
19.80
|
850,223 | 19 | 21.40 | 18.70 | 0 | 0 | 0 |
21/11/2022 |
19.10
|
577,834 | 19 | 19.60 | 18.10 | 0 | 3,000 | -0.1 |
18/11/2022 |
18.90
|
785,487 | 19 | 19 | 17 | 0 | 0 | 0 |
17/11/2022 |
19
|
495,960 | 18.90 | 19 | 18 | 0 | 0 | 0 |
16/11/2022 |
18.50
|
1,346,073 | 15.20 | 18.90 | 15.20 | 0 | 0 | 0 |
15/11/2022 |
17.50
|
799,801 | 20.10 | 20.10 | 17.50 | 0 | 0 | 0 |
14/11/2022 |
20.10
|
677,863 | 22.50 | 22.90 | 19.50 | 0 | 0 | 0 |
11/11/2022 |
22.50
|
751,560 | 22 | 23.50 | 21.10 | 0 | 0 | 0 |
10/11/2022 |
21.20
|
861,021 | 23.50 | 23.50 | 20.70 | 0 | 0 | 0 |
09/11/2022 |
23.50
|
282,348 | 23.60 | 24.10 | 23.30 | 0 | 19,100 | -0.4 |
08/11/2022 |
23.70
|
328,201 | 23 | 23.80 | 22.80 | 0 | 0 | 0 |
07/11/2022 |
22.60
|
646,703 | 24.40 | 24.70 | 22.60 | 0 | 1,000 | -0.0 |
04/11/2022 |
24.20
|
808,846 | 25.50 | 25.80 | 23.40 | 0 | 0 | 0 |
03/11/2022 |
25.40
|
541,015 | 25.90 | 26.20 | 25.10 | 0 | 0 | 0 |
02/11/2022 |
25.90
|
713,550 | 25.90 | 26.80 | 25.70 | 0 | 0 | 0 |
01/11/2022 |
25.90
|
777,589 | 24.40 | 26.30 | 24.20 | 0 | 0 | 0 |
31/10/2022 |
23.90
|
408,895 | 24.10 | 24.40 | 23 | 0 | 0 | 0 |
28/10/2022 |
23.90
|
410,047 | 24.40 | 24.50 | 23.80 | 0 | 0 | 0 |
27/10/2022 |
23.90
|
305,600 | 22.90 | 24.20 | 22.90 | 0 | 0 | 0 |
26/10/2022 |
23
|
357,250 | 23 | 23.70 | 22.10 | 0 | 0 | 0 |
25/10/2022 |
23.10
|
566,234 | 23.20 | 24 | 21.80 | 0 | 0 | 0 |
24/10/2022 |
22.70
|
634,317 | 25.20 | 25.60 | 22.70 | 0 | 0 | 0 |
21/10/2022 |
24.60
|
1,016,170 | 26.50 | 27.50 | 24.50 | 0 | 0 | 0 |
20/10/2022 |
26.90
|
336,705 | 26.70 | 27.90 | 26.70 | 0 | 3,000 | -0.1 |
19/10/2022 |
27.30
|
388,751 | 26.90 | 28 | 26.80 | 0 | 0 | 0 |
18/10/2022 |
26.90
|
406,914 | 26.60 | 27.50 | 26.60 | 0 | 0 | 0 |
17/10/2022 |
26.60
|
397,770 | 26.30 | 26.70 | 25.50 | 0 | 0 | 0 |
14/10/2022 |
26.30
|
398,520 | 26.40 | 27 | 26.10 | 0 | 0 | 0 |
13/10/2022 |
26.20
|
377,540 | 26.20 | 26.70 | 25.80 | 0 | 0 | 0 |
12/10/2022 |
26.30
|
512,404 | 25.90 | 26.80 | 25 | 0 | 0 | 0 |
11/10/2022 |
25
|
956,855 | 27.60 | 27.80 | 24.50 | 0 | 0 | 0 |
10/10/2022 |
27.60
|
599,940 | 26.50 | 27.90 | 26 | 0 | 0 | 0 |
07/10/2022 |
26.80
|
850,860 | 29.50 | 29.50 | 26.70 | 0 | 0 | 0 |
06/10/2022 |
29.10
|
1,199,879 | 30.10 | 31.20 | 28.80 | 0 | 0 | 0 |
05/10/2022 |
30.10
|
629,245 | 28.80 | 30.50 | 28.80 | 0 | 0 | 0 |