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) |
-0.70 | -4.07% | 148,700 | 0 | 0 |
16.20
17.20
16.50
|
2 tháng
(2025-05-26) |
-0.30 | -1.79% | 279,200 | 0 | 0 |
16.20
17.20
16.50
|
3 tháng
(2025-04-28) |
-0.70 | -4.07% | 428,100 | 0 | 0 |
15.70
17.50
16.50
|
6 tháng
(2025-02-03) |
-0.50 | -2.94% | 1,255,500 | 0 | 0 |
15.30
21.50
16.50
|
12 tháng
(2024-07-30) |
-0.10 | -0.60% | 2,022,959 | 0 | 0 |
15.30
21.50
16.50
|
24 tháng
(2023-08-07) |
2.21 | 15.45% | 3,219,568 | 0 | 0 |
13.72
21.50
16.50
|
36 tháng
(2022-08-10) |
1.20 | 7.85% | 8,443,502 | 0 | 0 |
9.54
21.50
16.50
|
60 tháng
(2020-08-20) |
2.89 | 21.20% | 10,527,179 | 0 | 0 |
9.54
21.50
16.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/03/2023 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
28/02/2023 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
27/02/2023 |
12.24
|
1 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
24/02/2023 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
23/02/2023 |
12.24
|
300 | 13.23 | 13.23 | 12.15 | 0 | 0 | 0 |
22/02/2023 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
21/02/2023 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
20/02/2023 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
17/02/2023 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
16/02/2023 |
13.23
|
100 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
15/02/2023 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
14/02/2023 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
13/02/2023 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
10/02/2023 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
09/02/2023 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
08/02/2023 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
07/02/2023 |
13.23
|
200 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
06/02/2023 |
13.23
|
100 | 13.14 | 13.23 | 13.23 | 0 | 0 | 0 |
03/02/2023 |
13.14
|
1,500 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 |
02/02/2023 |
13.14
|
200 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 |
01/02/2023 |
13.14
|
400 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 |
31/01/2023 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 |
30/01/2023 |
13.14
|
700 | 12.15 | 13.14 | 12.15 | 0 | 0 | 0 |
27/01/2023 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
19/01/2023 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
18/01/2023 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
17/01/2023 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
16/01/2023 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
13/01/2023 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
12/01/2023 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
11/01/2023 |
12.15
|
400 | 13.32 | 13.32 | 12.15 | 0 | 0 | 0 |
10/01/2023 |
13.32
|
100 | 12.15 | 13.32 | 13.32 | 0 | 0 | 0 |
09/01/2023 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
06/01/2023 |
12.15
|
600 | 11.07 | 12.15 | 11.07 | 0 | 0 | 0 |
05/01/2023 |
11.07
|
1,100 | 11.70 | 11.70 | 11.07 | 0 | 0 | 0 |
04/01/2023 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
03/01/2023 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
30/12/2022 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
29/12/2022 |
11.70
|
101 | 12.78 | 12.78 | 11.70 | 0 | 0 | 0 |
28/12/2022 |
12.78
|
1,000 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 |
27/12/2022 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 |
26/12/2022 |
12.78
|
100 | 11.97 | 12.78 | 12.78 | 0 | 0 | 0 |
23/12/2022 |
11.97
|
300 | 12.15 | 12.15 | 11.88 | 0 | 0 | 0 |
22/12/2022 |
12.15
|
508 | 12.06 | 12.15 | 12.15 | 0 | 0 | 0 |
21/12/2022 |
12.06
|
1,300 | 12.06 | 13.14 | 12.06 | 0 | 0 | 0 |
20/12/2022 |
12.06
|
2,000 | 10.98 | 12.06 | 12.06 | 0 | 0 | 0 |
19/12/2022 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 |
16/12/2022 |
10.98
|
100 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 |
15/12/2022 |
10.98
|
200 | 11.79 | 11.79 | 10.62 | 0 | 0 | 0 |
14/12/2022 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 |
13/12/2022 |
11.79
|
500 | 12.33 | 12.33 | 11.79 | 0 | 0 | 0 |
12/12/2022 |
12.33
|
100 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
09/12/2022 |
12.33
|
100 | 11.25 | 12.33 | 12.33 | 0 | 0 | 0 |
08/12/2022 |
11.25
|
1,000 | 12.24 | 12.24 | 11.25 | 0 | 0 | 0 |
07/12/2022 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
06/12/2022 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
05/12/2022 |
12.24
|
1,000 | 11.88 | 12.42 | 12.24 | 0 | 0 | 0 |
02/12/2022 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
01/12/2022 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
30/11/2022 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
29/11/2022 |
11.88
|
100 | 10.89 | 11.88 | 11.88 | 0 | 0 | 0 |
28/11/2022 |
10.89
|
500 | 10.89 | 10.98 | 10.89 | 0 | 0 | 0 |
25/11/2022 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |
24/11/2022 |
10.89
|
1 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |
23/11/2022 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |
22/11/2022 |
10.89
|
2,100 | 10.80 | 11.88 | 10.80 | 0 | 0 | 0 |
21/11/2022 |
10.80
|
500 | 10.44 | 10.80 | 10.80 | 0 | 0 | 0 |
18/11/2022 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
17/11/2022 |
10.44
|
1 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
16/11/2022 |
10.44
|
300 | 9.54 | 10.44 | 9.00 | 0 | 0 | 0 |
15/11/2022 |
9.54
|
1,100 | 10.53 | 10.53 | 9.54 | 0 | 0 | 0 |
14/11/2022 |
10.53
|
800 | 11.70 | 11.70 | 10.53 | 0 | 0 | 0 |
11/11/2022 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
10/11/2022 |
11.70
|
1,200 | 12.96 | 12.96 | 11.70 | 0 | 0 | 0 |
09/11/2022 |
12.96
|
2,500 | 14.31 | 14.31 | 12.96 | 0 | 0 | 0 |
08/11/2022 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 |
07/11/2022 |
14.31
|
100 | 13.32 | 14.31 | 14.31 | 0 | 0 | 0 |
04/11/2022 |
13.32
|
300 | 12.15 | 13.32 | 13.32 | 0 | 0 | 0 |
03/11/2022 |
12.15
|
1,100 | 13.05 | 14.13 | 12.15 | 0 | 0 | 0 |
02/11/2022 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 |
01/11/2022 |
13.05
|
100 | 11.88 | 13.05 | 13.05 | 0 | 0 | 0 |
31/10/2022 |
11.88
|
2,100 | 12.96 | 12.96 | 11.88 | 0 | 0 | 0 |
28/10/2022 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 |
27/10/2022 |
12.96
|
4,300 | 12.96 | 12.96 | 11.97 | 0 | 0 | 0 |
26/10/2022 |
12.96
|
4,800 | 14.40 | 14.40 | 12.96 | 0 | 0 | 0 |
25/10/2022 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
24/10/2022 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
21/10/2022 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
20/10/2022 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
19/10/2022 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
18/10/2022 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
17/10/2022 |
14.40
|
500 | 14.40 | 14.85 | 14.40 | 0 | 0 | 0 |
14/10/2022 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
13/10/2022 |
14.40
|
900 | 14.22 | 14.76 | 14.13 | 0 | 0 | 0 |
12/10/2022 |
14.22
|
100 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 |
11/10/2022 |
14.22
|
100 | 13.50 | 14.22 | 14.22 | 0 | 0 | 0 |
10/10/2022 |
13.50
|
900 | 14.22 | 14.22 | 13.50 | 0 | 0 | 0 |
07/10/2022 |
14.22
|
1,200 | 14.40 | 14.40 | 13.05 | 0 | 0 | 0 |
06/10/2022 |
14.40
|
200 | 13.95 | 14.40 | 13.77 | 0 | 0 | 0 |
05/10/2022 |
13.95
|
1,400 | 14.49 | 14.49 | 13.95 | 0 | 0 | 0 |