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) |
-0.01 | -0.83% | 0 | 0 | 0 |
1.20
1.21
1.20
|
2 tháng
(2025-05-26) |
-0.01 | -0.83% | 0 | 0 | 0 |
1.20
1.21
1.20
|
3 tháng
(2025-04-24) |
-0.01 | -0.83% | 0 | 0 | 0 |
1.20
1.21
1.20
|
6 tháng
(2025-01-24) |
-0.50 | -29.41% | 7,291,900 | 1,875 | 0.0 |
1.20
1.81
1.20
|
12 tháng
(2024-07-29) |
-1.40 | -53.85% | 31,244,800 | 3,768 | 0.0 |
1.20
2.77
1.20
|
24 tháng
(2023-08-03) |
-7.11 | -85.56% | 154,108,400 | -90,732 | -0.3 |
1.20
9.09
1.20
|
36 tháng
(2022-08-08) |
-9.40 | -88.68% | 211,740,800 | -133,795 | -1.9 |
1.20
22.60
1.20
|
60 tháng
(2020-08-18) |
-8.86 | -88.07% | 260,022,840 | 87,135 | 2.2 |
1.20
22.60
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/09/2022 |
12.30
|
49,500 | 12.35 | 12.35 | 11.50 | 0 | 70 | -0.0 |
29/09/2022 |
12.35
|
89,100 | 12.20 | 12.60 | 12.30 | 0 | 0 | -0.0 |
28/09/2022 |
12.20
|
39,700 | 12.65 | 12.70 | 12.05 | 0 | 0 | -0.0 |
27/09/2022 |
12.65
|
117,600 | 13.55 | 13.60 | 12.65 | 0 | 0 | -0.0 |
26/09/2022 |
13.55
|
111,700 | 12.90 | 13.80 | 12.20 | 0 | 0 | -0.0 |
23/09/2022 |
12.90
|
73,100 | 12.65 | 13.50 | 12.80 | 0 | 0 | -0.0 |
22/09/2022 |
12.65
|
172,800 | 13.55 | 13.70 | 12.65 | 0 | 0 | -0.0 |
21/09/2022 |
13.55
|
74,100 | 14.55 | 14.55 | 13.55 | 0 | 0 | -0.0 |
20/09/2022 |
14.55
|
68,900 | 15.60 | 15.60 | 14.55 | 0 | 0 | -0.0 |
19/09/2022 |
15.60
|
59,100 | 15.25 | 15.85 | 14.25 | 0 | 0 | -0.0 |
16/09/2022 |
15.25
|
130,800 | 15.20 | 16.20 | 15.20 | 0 | 0 | -0.0 |
15/09/2022 |
15.20
|
139,100 | 14.25 | 15.20 | 14.80 | 0 | 300 | -0.0 |
14/09/2022 |
14.25
|
130,800 | 15.30 | 15.30 | 14.25 | 0 | 300 | -0.0 |
13/09/2022 |
15.30
|
190,600 | 16.40 | 16.65 | 15.30 | 0 | 3,400 | -0.0 |
12/09/2022 |
16.40
|
38,100 | 16.80 | 17.85 | 15.65 | 100 | 1,525 | -0.1 |
09/09/2022 |
16.80
|
358,800 | 15.85 | 16.95 | 14.75 | 0 | 4,800 | -0.1 |
08/09/2022 |
15.85
|
3,100 | 17 | 17 | 15.85 | 0 | 0 | -0.0 |
07/09/2022 |
17
|
26,900 | 18.25 | 18.25 | 17 | 0 | 500 | -0.0 |
06/09/2022 |
18.25
|
3,500 | 19.60 | 19.60 | 18.25 | 500 | 0 | 0.0 |
05/09/2022 |
19.60
|
3,400 | 21.05 | 21.05 | 19.60 | 0 | 0 | -0.0 |
31/08/2022 |
21.05
|
318,200 | 22.60 | 22.80 | 21.05 | 0 | 10,600 | -0.2 |
30/08/2022 |
22.60
|
326,300 | 22.20 | 23.75 | 22.50 | 500 | 13,500 | -0.3 |
29/08/2022 |
22.20
|
649,000 | 20.75 | 22.20 | 19.60 | 500 | 10,100 | -0.2 |
26/08/2022 |
20.75
|
467,900 | 19.50 | 20.85 | 19.55 | 500 | 7,900 | -0.2 |
25/08/2022 |
19.50
|
163,600 | 18.50 | 19.75 | 18.45 | 800 | 16,400 | -0.3 |
24/08/2022 |
18.50
|
163,600 | 17.40 | 18.60 | 17.40 | 600 | 25,900 | -0.5 |
23/08/2022 |
17.40
|
270,800 | 16.30 | 17.40 | 17 | 600 | 25,300 | -0.4 |
22/08/2022 |
16.30
|
56,100 | 15.25 | 16.30 | 16.30 | 600 | 30,100 | -0.5 |
19/08/2022 |
15.25
|
690,400 | 14.35 | 15.35 | 15.20 | 0 | 17,700 | -0.3 |
18/08/2022 |
14.35
|
90,200 | 13.45 | 14.35 | 14.30 | 0 | 0 | -0.3 |
17/08/2022 |
13.45
|
53,500 | 12.60 | 13.45 | 13.45 | 0 | 20,000 | -0.3 |
16/08/2022 |
12.60
|
66,000 | 11.80 | 12.60 | 11.30 | 0 | 600 | -0.0 |
15/08/2022 |
11.80
|
51,100 | 11.05 | 11.80 | 10.80 | 0 | 400 | -0.0 |
12/08/2022 |
11.05
|
15,200 | 10.80 | 11.05 | 10.60 | 0 | 1,100 | -0.0 |
11/08/2022 |
10.80
|
11,200 | 10.60 | 10.90 | 10.65 | 0 | 1,200 | -0.0 |
10/08/2022 |
10.60
|
9,700 | 11 | 11 | 10.60 | 0 | 1,500 | -0.0 |
09/08/2022 |
11
|
26,100 | 10.60 | 11.05 | 10.50 | 0 | 1,400 | -0.0 |
08/08/2022 |
10.60
|
4,700 | 10.55 | 10.60 | 10.40 | 0 | 1,300 | -0.0 |
05/08/2022 |
10.55
|
14,500 | 10.60 | 10.60 | 10.20 | 0 | 1,100 | -0.0 |
04/08/2022 |
10.60
|
3,700 | 10.55 | 10.60 | 10.35 | 0 | 1,500 | -0.0 |
03/08/2022 |
10.55
|
12,800 | 10.40 | 10.55 | 10.25 | 0 | 1,100 | -0.0 |
02/08/2022 |
10.40
|
15,800 | 10.60 | 10.60 | 10.35 | 0 | 1,100 | -0.0 |
01/08/2022 |
10.60
|
4,800 | 10.60 | 10.70 | 10.25 | 0 | 1,500 | -0.0 |
29/07/2022 |
10.60
|
24,600 | 10.45 | 10.70 | 10.40 | 0 | 1,400 | -0.0 |
28/07/2022 |
10.45
|
14,800 | 10.50 | 10.80 | 10.40 | 0 | 1,300 | -0.0 |
27/07/2022 |
10.50
|
7,600 | 10.50 | 10.50 | 10 | 0 | 700 | -0.0 |
26/07/2022 |
10.50
|
36,800 | 10.50 | 10.50 | 10 | 0 | 800 | -0.0 |
25/07/2022 |
10.50
|
8,800 | 10.85 | 10.85 | 10.15 | 0 | 1,000 | -0.0 |
22/07/2022 |
10.85
|
7,400 | 10.95 | 10.95 | 10.30 | 0 | 1,300 | -0.0 |
21/07/2022 |
10.95
|
3,300 | 11 | 11 | 10.35 | 0 | 1,100 | -0.0 |
20/07/2022 |
11
|
79,000 | 10.35 | 11 | 10 | 900 | 900 | 0 |
19/07/2022 |
10.35
|
4,400 | 10.60 | 10.60 | 10.35 | 0 | 600 | -0.0 |
18/07/2022 |
10.60
|
4,200 | 11.20 | 11.55 | 10.55 | 0 | 800 | -0.0 |
15/07/2022 |
11.20
|
4,500 | 10.80 | 11.20 | 10.35 | 0 | 600 | -0.0 |
14/07/2022 |
10.80
|
5,900 | 10.50 | 10.80 | 10.10 | 0 | 600 | -0.0 |
13/07/2022 |
10.50
|
5,000 | 10.40 | 10.50 | 10.25 | 0 | 500 | -0.0 |
12/07/2022 |
10.40
|
3,900 | 10.90 | 10.90 | 10.35 | 0 | 800 | -0.0 |
11/07/2022 |
10.90
|
2,900 | 10.85 | 10.90 | 10.30 | 0 | 800 | -0.0 |
08/07/2022 |
10.85
|
5,600 | 10.85 | 10.85 | 10.30 | 9,500 | 7,300 | -0.0 |
07/07/2022 |
10.85
|
9,500 | 10.85 | 10.85 | 10.15 | 0 | 1,300 | -0.0 |
06/07/2022 |
10.85
|
7,500 | 10.50 | 10.85 | 9.85 | 0 | 1,000 | -0.0 |
05/07/2022 |
10.50
|
23,400 | 10.50 | 10.50 | 9.78 | 0 | 900 | -0.0 |
04/07/2022 |
10.50
|
7,700 | 10.85 | 10.85 | 10.10 | 0 | 800 | -0.0 |
01/07/2022 |
10.85
|
3,700 | 10.50 | 10.90 | 9.82 | 0 | 1,600 | -0.0 |
30/06/2022 |
10.50
|
8,300 | 10.95 | 11.40 | 10.30 | 0 | 1,700 | -0.0 |
29/06/2022 |
10.95
|
3,600 | 10.30 | 11 | 10 | 0 | 700 | -0.0 |
28/06/2022 |
10.30
|
10,100 | 10.25 | 10.50 | 9.60 | 0 | 1,100 | -0.0 |
27/06/2022 |
10.25
|
12,800 | 10.90 | 10.90 | 10.15 | 0 | 1,800 | -0.0 |
24/06/2022 |
10.90
|
22,300 | 10.85 | 10.90 | 10.10 | 0 | 1,200 | -0.0 |
23/06/2022 |
10.85
|
16,400 | 11 | 11 | 10.25 | 0 | 1,300 | -0.0 |
22/06/2022 |
11
|
10,500 | 11 | 11.20 | 10.25 | 0 | 1,700 | -0.0 |
21/06/2022 |
11
|
7,500 | 11 | 11.60 | 10.25 | 0 | 1,800 | -0.0 |
20/06/2022 |
11
|
6,700 | 11.35 | 11.35 | 10.60 | 0 | 1,300 | -0.0 |
17/06/2022 |
11.35
|
35,200 | 11.35 | 11.35 | 10.60 | 0 | 200 | -0.0 |
16/06/2022 |
11.35
|
88,600 | 11.30 | 11.35 | 10.55 | 0 | 31,500 | -0.4 |
15/06/2022 |
11.30
|
88,000 | 10.80 | 11.30 | 10.05 | 20,000 | 81,700 | -0.7 |
14/06/2022 |
10.80
|
10,600 | 11.45 | 11.45 | 10.70 | 0 | 700 | -0.0 |
13/06/2022 |
11.45
|
17,900 | 12.25 | 12.50 | 11.40 | 0 | 6,100 | -0.1 |
10/06/2022 |
12.25
|
14,200 | 12.50 | 12.75 | 12.05 | 0 | 5,500 | -0.1 |
09/06/2022 |
12.50
|
17,300 | 12.75 | 12.75 | 12.10 | 0 | 3,200 | -0.0 |
08/06/2022 |
12.75
|
4,600 | 12.50 | 12.75 | 12.25 | 0 | 2,400 | -0.0 |
07/06/2022 |
12.50
|
35,700 | 12.55 | 12.55 | 12.30 | 15,500 | 7,800 | 0.1 |
06/06/2022 |
12.55
|
15,900 | 12.55 | 12.95 | 12.55 | 11,700 | 1,300 | 0.1 |
03/06/2022 |
12.55
|
8,200 | 12.80 | 13.35 | 12.35 | 0 | 4,300 | -0.1 |
02/06/2022 |
12.80
|
12,500 | 13.20 | 13.20 | 12.80 | 0 | 4,000 | -0.1 |
01/06/2022 |
13.20
|
9,600 | 13.60 | 14.30 | 12.90 | 0 | 1,000 | -0.0 |
31/05/2022 |
13.60
|
12,000 | 13.30 | 13.60 | 13.15 | 0 | 2,000 | -0.0 |
30/05/2022 |
13.30
|
17,800 | 13.50 | 13.50 | 13 | 0 | 1,500 | -0.0 |
27/05/2022 |
13.50
|
8,100 | 13.50 | 13.80 | 13 | 0 | 3,300 | -0.0 |
26/05/2022 |
13.50
|
400 | 13.50 | 14.40 | 12.95 | 0 | 100 | -0.0 |
25/05/2022 |
13.50
|
85,100 | 13.40 | 13.70 | 13.25 | 0 | 0 | -0.1 |
24/05/2022 |
13.40
|
70,100 | 13.80 | 13.80 | 13.20 | 0 | 6,000 | -0.1 |
23/05/2022 |
13.80
|
100,300 | 14.10 | 14.20 | 13.50 | 0 | 5,600 | -0.1 |
20/05/2022 |
14.10
|
89,300 | 14.80 | 14.80 | 14 | 0 | 5,700 | -0.1 |
19/05/2022 |
14.80
|
71,100 | 15.25 | 15.25 | 14.50 | 0 | 2,100 | -0.0 |
18/05/2022 |
15.25
|
83,800 | 14.50 | 15.40 | 14.30 | 37,500 | 3,200 | 0.5 |
17/05/2022 |
14.50
|
102,100 | 13.90 | 14.85 | 13.60 | 0 | 3,900 | -0.1 |
16/05/2022 |
13.90
|
86,500 | 14.45 | 14.50 | 13.60 | 0 | 15,300 | -0.2 |
13/05/2022 |
14.45
|
162,100 | 15.50 | 16.55 | 14.45 | 17,300 | 28,800 | -0.2 |
12/05/2022 |
15.50
|
196,900 | 15.50 | 15.70 | 14.80 | 100 | 8,200 | -0.1 |