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) |
0.20 | 2.35% | 125,200 | 0 | 0 |
8.30
9
8.70
|
2 tháng
(2025-05-26) |
0.30 | 3.57% | 308,800 | 0 | 0 |
8.20
9
8.70
|
3 tháng
(2025-04-28) |
0.70 | 8.75% | 489,400 | 0 | 0 |
8
9
8.70
|
6 tháng
(2025-02-03) |
1.37 | 18.70% | 2,379,761 | 0 | 0 |
7.10
13.68
8.70
|
12 tháng
(2024-07-30) |
-0.39 | -4.27% | 2,591,914 | 0 | 0 |
7.04
13.68
8.70
|
24 tháng
(2023-08-07) |
1.86 | 27.18% | 4,838,511 | -1,000 | -0.0 |
5.18
13.68
8.70
|
36 tháng
(2022-08-10) |
-1.95 | -18.32% | 5,193,427 | -1,000 | -0.0 |
5.18
13.68
8.70
|
60 tháng
(2020-08-20) |
0.10 | 1.17% | 10,285,077 | 1,000 | 0.0 |
5.18
23.36
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/05/2022 |
11.04
|
10,500 | 11.04 | 12.02 | 11.04 | 0 | 0 | 0 |
12/05/2022 |
12.02
|
6,700 | 12.12 | 13.19 | 12.02 | 0 | 0 | 0 |
11/05/2022 |
12.31
|
2,300 | 12.22 | 12.51 | 11.73 | 0 | 0 | 0 |
10/05/2022 |
12.70
|
5,400 | 14.46 | 14.46 | 12.12 | 0 | 0 | 0 |
09/05/2022 |
12.41
|
9,600 | 13.09 | 13.09 | 12.41 | 0 | 0 | 0 |
06/05/2022 |
13.68
|
8,800 | 14.76 | 14.76 | 13.68 | 0 | 0 | 0 |
05/05/2022 |
14.17
|
3,400 | 14.37 | 14.46 | 14.17 | 0 | 0 | 0 |
04/05/2022 |
14.66
|
2,600 | 13.68 | 14.66 | 13.68 | 0 | 0 | 0 |
29/04/2022 |
13.68
|
16,100 | 13.68 | 13.78 | 13.29 | 0 | 0 | 0 |
28/04/2022 |
13.58
|
2,200 | 13.39 | 13.68 | 13.39 | 0 | 0 | 0 |
27/04/2022 |
13.39
|
100 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 |
26/04/2022 |
13.49
|
9,800 | 13.29 | 13.49 | 13.29 | 0 | 0 | 0 |
25/04/2022 |
13.19
|
32,100 | 13.49 | 13.58 | 13.19 | 0 | 0 | 0 |
22/04/2022 |
14.07
|
7,700 | 14.37 | 14.46 | 13.88 | 0 | 0 | 0 |
21/04/2022 |
14.37
|
19,800 | 14.56 | 14.76 | 13.78 | 0 | 0 | 0 |
20/04/2022 |
14.85
|
13,900 | 14.85 | 14.85 | 14.76 | 0 | 0 | 0 |
19/04/2022 |
15.05
|
31,900 | 15.34 | 15.64 | 15.05 | 0 | 0 | 0 |
18/04/2022 |
15.64
|
17,200 | 16.12 | 16.32 | 15.34 | 0 | 0 | 0 |
15/04/2022 |
15.83
|
3,800 | 15.64 | 16.12 | 14.85 | 0 | 0 | 0 |
14/04/2022 |
15.64
|
13,500 | 15.24 | 15.64 | 14.95 | 0 | 0 | 0 |
13/04/2022 |
15.54
|
2,300 | 15.15 | 15.54 | 14.76 | 0 | 0 | 0 |
12/04/2022 |
14.76
|
15,900 | 14.95 | 15.64 | 14.76 | 0 | 0 | 0 |
08/04/2022 |
15.44
|
16,500 | 16.12 | 16.32 | 14.66 | 0 | 0 | 0 |
07/04/2022 |
16.22
|
6,000 | 16.61 | 16.71 | 16.22 | 0 | 0 | 0 |
06/04/2022 |
17.10
|
25,000 | 16.81 | 17.10 | 17.10 | 0 | 0 | 0 |
05/04/2022 |
16.81
|
21,300 | 16.81 | 17.59 | 16.71 | 0 | 0 | 0 |
04/04/2022 |
17.20
|
13,400 | 16.12 | 17.20 | 16.12 | 0 | 0 | 0 |
01/04/2022 |
16.12
|
24,800 | 16.03 | 16.61 | 16.03 | 0 | 0 | 0 |
31/03/2022 |
16.03
|
42,300 | 16.12 | 17.30 | 15.83 | 0 | 0 | 0 |
30/03/2022 |
16.22
|
18,700 | 17.69 | 17.69 | 16.12 | 0 | 0 | 0 |
29/03/2022 |
17.49
|
24,100 | 17.20 | 17.59 | 17.10 | 0 | 0 | 0 |
28/03/2022 |
17.49
|
6,800 | 17.79 | 17.79 | 17.39 | 0 | 0 | 0 |
25/03/2022 |
17.79
|
16,900 | 17.88 | 18.37 | 17.69 | 0 | 0 | 0 |
24/03/2022 |
17.79
|
20,300 | 17.88 | 18.27 | 17.59 | 0 | 0 | 0 |
23/03/2022 |
17.79
|
23,000 | 17.59 | 18.37 | 17.59 | 0 | 0 | 0 |
22/03/2022 |
17.88
|
24,900 | 17.88 | 17.88 | 17.59 | 0 | 0 | 0 |
21/03/2022 |
17.98
|
16,600 | 17.49 | 18.08 | 17.49 | 0 | 0 | 0 |
18/03/2022 |
17.49
|
4,200 | 17.39 | 17.49 | 17.39 | 0 | 0 | 0 |
17/03/2022 |
17.79
|
24,400 | 17.39 | 18.08 | 17.30 | 0 | 0 | 0 |
16/03/2022 |
17.39
|
19,900 | 16.61 | 18.27 | 16.61 | 0 | 0 | 0 |
15/03/2022 |
17.39
|
28,500 | 17.98 | 17.98 | 17.30 | 0 | 0 | 0 |
14/03/2022 |
17.88
|
32,500 | 17.39 | 18.66 | 17.39 | 0 | 0 | 0 |
11/03/2022 |
19.54
|
55,230 | 18.37 | 19.54 | 18.27 | 0 | 0 | 0 |
10/03/2022 |
19.15
|
59,100 | 20.52 | 20.52 | 19.06 | 0 | 0 | 0 |
09/03/2022 |
20.52
|
115,619 | 19.25 | 21.50 | 19.25 | 0 | 0 | 0 |
08/03/2022 |
19.74
|
190,400 | 18.27 | 19.74 | 18.27 | 0 | 0 | 0 |
07/03/2022 |
17.59
|
36,000 | 16.61 | 17.59 | 16.12 | 0 | 0 | 0 |
04/03/2022 |
16.61
|
39,900 | 15.83 | 17.10 | 15.83 | 0 | 0 | 0 |
03/03/2022 |
15.64
|
16,700 | 15.93 | 16.03 | 15.54 | 0 | 1,800 | -0.0 |
02/03/2022 |
16.12
|
12,500 | 15.73 | 16.12 | 15.64 | 0 | 200 | -0.0 |
01/03/2022 |
15.93
|
16,600 | 16.61 | 16.61 | 15.64 | 0 | 0 | 0 |
28/02/2022 |
15.73
|
19,100 | 15.73 | 16.22 | 15.54 | 0 | 0 | 0 |
25/02/2022 |
15.93
|
17,300 | 16.12 | 17.59 | 15.54 | 2,000 | 0 | 0.0 |
24/02/2022 |
15.83
|
48,900 | 15.24 | 16.03 | 15.05 | 0 | 0 | 0 |
23/02/2022 |
15.34
|
9,200 | 15.05 | 15.64 | 15.05 | 0 | 0 | 0 |
22/02/2022 |
15.05
|
6,900 | 15.05 | 15.15 | 15.05 | 0 | 0 | 0 |
21/02/2022 |
15.64
|
36,100 | 14.95 | 15.64 | 14.95 | 0 | 0 | 0 |
18/02/2022 |
14.95
|
18,000 | 14.95 | 15.15 | 14.85 | 0 | 0 | 0 |
17/02/2022 |
14.85
|
8,500 | 14.85 | 14.95 | 14.76 | 0 | 0 | 0 |
16/02/2022 |
14.95
|
11,800 | 14.85 | 14.95 | 14.76 | 0 | 0 | 0 |
15/02/2022 |
14.76
|
4,500 | 14.66 | 14.85 | 14.66 | 0 | 0 | 0 |
14/02/2022 |
14.95
|
6,400 | 14.85 | 15.05 | 14.76 | 0 | 0 | 0 |
11/02/2022 |
15.15
|
18,600 | 14.95 | 15.15 | 14.46 | 0 | 0 | 0 |
10/02/2022 |
14.66
|
7,100 | 14.85 | 14.85 | 14.66 | 0 | 0 | 0 |
09/02/2022 |
14.85
|
10,700 | 14.56 | 14.95 | 14.37 | 0 | 0 | 0 |
08/02/2022 |
14.56
|
14,800 | 14.66 | 14.76 | 14.27 | 0 | 0 | 0 |
07/02/2022 |
15.54
|
100 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
28/01/2022 |
13.88
|
1,100 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 |
27/01/2022 |
13.97
|
5,000 | 13.88 | 13.97 | 13.68 | 0 | 0 | 0 |
26/01/2022 |
14.56
|
2,900 | 14.37 | 14.56 | 13.78 | 0 | 0 | 0 |
25/01/2022 |
14.27
|
2,600 | 14.66 | 14.66 | 14.27 | 0 | 0 | 0 |
24/01/2022 |
14.17
|
4,300 | 16.03 | 16.03 | 13.68 | 0 | 0 | 0 |
21/01/2022 |
15.64
|
18,500 | 14.56 | 15.83 | 14.56 | 0 | 0 | 0 |
20/01/2022 |
13.88
|
3,400 | 13.78 | 14.85 | 13.78 | 0 | 0 | 0 |
19/01/2022 |
14.76
|
4,400 | 14.85 | 14.85 | 14.66 | 0 | 0 | 0 |
18/01/2022 |
14.66
|
8,200 | 15.64 | 15.64 | 14.17 | 0 | 0 | 0 |
17/01/2022 |
15.64
|
13,800 | 15.64 | 16.12 | 15.64 | 0 | 0 | 0 |
14/01/2022 |
16.61
|
4,700 | 16.52 | 16.61 | 16.03 | 0 | 0 | 0 |
13/01/2022 |
16.52
|
20,900 | 17.49 | 17.49 | 16.12 | 0 | 0 | 0 |
12/01/2022 |
16.12
|
26,000 | 15.64 | 16.91 | 14.76 | 0 | 0 | 0 |
11/01/2022 |
17.10
|
21,500 | 17.59 | 17.79 | 17.10 | 0 | 0 | 0 |
10/01/2022 |
17.39
|
25,000 | 17.30 | 17.79 | 17.30 | 0 | 0 | 0 |
07/01/2022 |
17.30
|
25,500 | 17.59 | 17.59 | 17.20 | 0 | 0 | 0 |
06/01/2022 |
17.49
|
18,400 | 17.49 | 17.69 | 17.39 | 0 | 0 | 0 |
05/01/2022 |
17.59
|
19,500 | 17.39 | 17.69 | 17.30 | 0 | 0 | 0 |
04/01/2022 |
17.49
|
13,900 | 17.59 | 18.08 | 17.49 | 0 | 0 | 0 |
31/12/2021 |
17.88
|
17,200 | 17.88 | 17.88 | 17.49 | 0 | 0 | 0 |
30/12/2021 |
17.69
|
12,300 | 17.88 | 17.88 | 17.59 | 0 | 0 | 0 |
29/12/2021 |
17.39
|
20,200 | 18.08 | 18.27 | 17.39 | 0 | 0 | 0 |
28/12/2021 |
18.08
|
14,800 | 17.59 | 18.57 | 17.59 | 0 | 0 | 0 |
27/12/2021 |
18.76
|
20,100 | 17.69 | 18.76 | 17.30 | 0 | 0 | 0 |
24/12/2021 |
17.88
|
41,800 | 17.10 | 18.08 | 17.00 | 0 | 0 | 0 |
23/12/2021 |
17.20
|
14,700 | 17.49 | 17.59 | 17.00 | 0 | 0 | 0 |
22/12/2021 |
17.79
|
50,500 | 17.59 | 17.98 | 17.10 | 0 | 0 | 0 |
21/12/2021 |
17.59
|
34,548 | 18.27 | 18.27 | 17.49 | 0 | 0 | 0 |
20/12/2021 |
18.37
|
27,810 | 18.96 | 18.96 | 17.98 | 0 | 0 | 0 |
17/12/2021 |
18.96
|
39,800 | 19.06 | 19.64 | 18.37 | 0 | 0 | 0 |
16/12/2021 |
19.45
|
39,800 | 18.96 | 19.64 | 18.96 | 0 | 0 | 0 |
15/12/2021 |
19.54
|
17,600 | 20.03 | 20.03 | 18.66 | 0 | 0 | 0 |
14/12/2021 |
18.86
|
26,200 | 19.54 | 19.54 | 18.86 | 0 | 0 | 0 |