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) |
-0.90 | -10% | 8,300 | 0 | 0 |
8.10
9.70
8.50
|
2 tháng
(2025-05-26) |
-1.30 | -13.83% | 28,900 | 0 | 0 |
8.10
9.70
8.50
|
3 tháng
(2025-04-28) |
-1.90 | -19% | 41,500 | 0 | 0 |
8.10
12.40
8.50
|
6 tháng
(2025-02-03) |
-3.70 | -31.36% | 83,000 | 0 | 0 |
8.10
13.40
8.50
|
12 tháng
(2024-07-30) |
-4.64 | -36.43% | 106,601 | 0 | 0 |
8.10
14.27
8.50
|
24 tháng
(2023-08-07) |
-9.37 | -53.63% | 313,574 | 0 | 0 |
8.10
17.47
8.50
|
36 tháng
(2022-08-10) |
-16.36 | -66.88% | 511,551 | 0 | 0 |
8.10
24.46
8.50
|
60 tháng
(2020-08-20) |
1.95 | 31.75% | 1,020,895 | 0 | 0 |
6.15
27.28
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/05/2022 |
22.67
|
200 | 17.31 | 22.67 | 17.31 | 0 | 0 | 0 |
12/05/2022 |
19.78
|
600 | 18.05 | 23.49 | 18.05 | 0 | 0 | 0 |
11/05/2022 |
19.86
|
400 | 20.19 | 24.73 | 19.86 | 0 | 0 | 0 |
10/05/2022 |
23.08
|
1,400 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 |
09/05/2022 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 |
06/05/2022 |
23.16
|
5,400 | 22.25 | 23.16 | 22.25 | 0 | 0 | 0 |
05/05/2022 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 |
04/05/2022 |
22.67
|
100 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 |
29/04/2022 |
20.94
|
0 | 20.94 | 20.94 | 20.94 | 0 | 0 | 0 |
28/04/2022 |
20.94
|
0 | 20.94 | 20.94 | 20.94 | 0 | 0 | 0 |
27/04/2022 |
20.94
|
0 | 20.94 | 20.94 | 20.94 | 0 | 0 | 0 |
26/04/2022 |
21.60
|
2,000 | 20.44 | 21.60 | 20.44 | 0 | 0 | 0 |
25/04/2022 |
21.43
|
2,600 | 22.25 | 22.25 | 20.19 | 0 | 0 | 0 |
22/04/2022 |
22.25
|
4,300 | 22.25 | 22.25 | 20.61 | 0 | 0 | 0 |
21/04/2022 |
22.67
|
4,500 | 19.95 | 22.67 | 19.78 | 0 | 0 | 0 |
20/04/2022 |
20.77
|
64,900 | 20.36 | 20.77 | 20.36 | 0 | 0 | 0 |
19/04/2022 |
21.51
|
1,000 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 |
18/04/2022 |
21.51
|
0 | 21.43 | 21.51 | 21.43 | 0 | 0 | 0 |
15/04/2022 |
21.43
|
1,500 | 22.67 | 22.67 | 21.43 | 0 | 0 | 0 |
14/04/2022 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 |
13/04/2022 |
22.67
|
100 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 |
12/04/2022 |
21.68
|
2,000 | 21.76 | 21.76 | 21.68 | 0 | 0 | 0 |
08/04/2022 |
23.90
|
12,100 | 21.51 | 23.90 | 21.43 | 0 | 0 | 0 |
07/04/2022 |
22.25
|
1,000 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 |
06/04/2022 |
23.90
|
19,600 | 22.17 | 23.90 | 23.90 | 0 | 0 | 0 |
05/04/2022 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
04/04/2022 |
22.34
|
31,600 | 23.90 | 23.90 | 22.25 | 0 | 0 | 0 |
01/04/2022 |
27.28
|
11,100 | 23.90 | 27.28 | 23.49 | 0 | 0 | 0 |
31/03/2022 |
23.74
|
1,700 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
30/03/2022 |
23.49
|
15,500 | 20.69 | 23.49 | 20.69 | 0 | 0 | 0 |
29/03/2022 |
20.69
|
15,000 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 |
28/03/2022 |
21.43
|
6,100 | 21.02 | 23.82 | 21.02 | 0 | 0 | 0 |
25/03/2022 |
21.43
|
4,500 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
24/03/2022 |
21.43
|
6,700 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
23/03/2022 |
22.25
|
3,100 | 21.84 | 22.67 | 21.84 | 0 | 0 | 0 |
22/03/2022 |
21.43
|
9,900 | 20.61 | 21.43 | 20.61 | 0 | 0 | 0 |
21/03/2022 |
20.61
|
100 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 |
18/03/2022 |
20.61
|
2,200 | 23.66 | 23.66 | 20.61 | 0 | 0 | 0 |
17/03/2022 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 |
16/03/2022 |
20.19
|
900 | 21.02 | 21.02 | 20.19 | 0 | 0 | 0 |
15/03/2022 |
20.61
|
200 | 23.08 | 23.08 | 20.61 | 0 | 0 | 0 |
14/03/2022 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 |
11/03/2022 |
20.11
|
700 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 |
10/03/2022 |
20.11
|
40,600 | 20.61 | 20.61 | 20.11 | 0 | 0 | 0 |
09/03/2022 |
21.43
|
600 | 25.96 | 25.96 | 21.43 | 0 | 0 | 0 |
08/03/2022 |
22.58
|
0 | 22.58 | 22.58 | 22.58 | 0 | 0 | 0 |
07/03/2022 |
22.58
|
0 | 22.58 | 22.58 | 22.58 | 0 | 0 | 0 |
04/03/2022 |
21.43
|
400 | 24.64 | 24.64 | 21.43 | 0 | 0 | 0 |
03/03/2022 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
02/03/2022 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
01/03/2022 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
28/02/2022 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
25/02/2022 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
24/02/2022 |
21.43
|
200 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
23/02/2022 |
21.02
|
0 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 |
22/02/2022 |
21.02
|
0 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 |
21/02/2022 |
21.02
|
0 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 |
18/02/2022 |
21.02
|
0 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 |
17/02/2022 |
20.94
|
1,100 | 21.02 | 21.02 | 20.94 | 0 | 0 | 0 |
16/02/2022 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
15/02/2022 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
14/02/2022 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
11/02/2022 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
10/02/2022 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
09/02/2022 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
08/02/2022 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
07/02/2022 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
28/01/2022 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
27/01/2022 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
26/01/2022 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
25/01/2022 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
24/01/2022 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
21/01/2022 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
20/01/2022 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
19/01/2022 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
18/01/2022 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
17/01/2022 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
14/01/2022 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
13/01/2022 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
12/01/2022 |
20.19
|
300 | 20.19 | 20.19 | 17.31 | 0 | 0 | 0 |
11/01/2022 |
20.36
|
0 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 |
10/01/2022 |
20.36
|
0 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 |
07/01/2022 |
20.61
|
4,500 | 19.37 | 20.61 | 19.37 | 0 | 0 | 0 |
06/01/2022 |
19.78
|
200 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 |
05/01/2022 |
19.78
|
110 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 |
04/01/2022 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 |
31/12/2021 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 |
30/12/2021 |
20.61
|
100 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 |
29/12/2021 |
19.37
|
500 | 19.37 | 19.37 | 19.37 | 0 | 0 | 0 |
28/12/2021 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
27/12/2021 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
24/12/2021 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
23/12/2021 |
20.19
|
200 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
22/12/2021 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
21/12/2021 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
20/12/2021 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
17/12/2021 |
20.61
|
400 | 21.43 | 21.43 | 20.61 | 0 | 0 | 0 |
16/12/2021 |
21.43
|
100 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
15/12/2021 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 |
14/12/2021 |
21.60
|
300 | 22.25 | 22.25 | 21.60 | 0 | 0 | 0 |