Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-09-08) |
0.56 | 6.25% | 22,400 | 200 | 0.0 |
8.85
9.90
9.50
|
2 tháng
(2025-08-11) |
-0.84 | -8.11% | 32,300 | 200 | 0.0 |
8.75
10.34
9.50
|
3 tháng
(2025-07-10) |
-0.28 | -2.86% | 62,000 | 200 | 0.0 |
8.75
10.34
9.50
|
6 tháng
(2025-04-11) |
-0.09 | -0.97% | 95,600 | 300 | 0.0 |
8.66
11.08
9.50
|
12 tháng
(2024-10-14) |
-0.28 | -2.86% | 154,990 | 600 | 0.0 |
8.57
11.08
9.50
|
24 tháng
(2023-10-19) |
-1.28 | -11.87% | 283,499 | -16,600 | -0.2 |
8.57
12.95
9.50
|
36 tháng
(2022-10-24) |
-0.48 | -4.80% | 364,314 | -8,200 | -0.1 |
6.73
12.95
9.50
|
60 tháng
(2020-11-03) |
4.65 | 95.70% | 888,163 | 4,700 | 0.1 |
4.85
16.96
9.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/07/2022 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
22/07/2022 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
21/07/2022 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
20/07/2022 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
19/07/2022 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
18/07/2022 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
15/07/2022 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
14/07/2022 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
13/07/2022 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
12/07/2022 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
11/07/2022 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
08/07/2022 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
07/07/2022 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
06/07/2022 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
05/07/2022 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
04/07/2022 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
01/07/2022 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
30/06/2022 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
29/06/2022 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
28/06/2022 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
27/06/2022 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
24/06/2022 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
23/06/2022 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
22/06/2022 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
21/06/2022 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
20/06/2022 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
17/06/2022 |
16.96
|
110 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
16/06/2022 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
15/06/2022 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
14/06/2022 |
14.91
|
100 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
13/06/2022 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
10/06/2022 |
14.99
|
200 | 14.20 | 14.99 | 14.20 | 0 | 0 | 0 |
09/06/2022 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
08/06/2022 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
07/06/2022 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
06/06/2022 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
03/06/2022 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
02/06/2022 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
01/06/2022 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
31/05/2022 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
30/05/2022 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
27/05/2022 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
26/05/2022 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
25/05/2022 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
24/05/2022 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
23/05/2022 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
20/05/2022 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
19/05/2022 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
18/05/2022 |
14.83
|
200 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
17/05/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
16/05/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
13/05/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
12/05/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
11/05/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
10/05/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
09/05/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
06/05/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
05/05/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
04/05/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
29/04/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
28/04/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
27/04/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
26/04/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
25/04/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
22/04/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
21/04/2022 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
20/04/2022 |
12.30
|
200 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
19/04/2022 |
12.15
|
1,800 | 12.46 | 12.46 | 10.25 | 0 | 0 | 0 |
18/04/2022 |
12.62
|
5,400 | 10.88 | 12.62 | 10.73 | 0 | 0 | 0 |
15/04/2022 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 |
14/04/2022 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 |
13/04/2022 |
13.33
|
200 | 11.83 | 13.33 | 11.83 | 0 | 0 | 0 |
12/04/2022 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 |
08/04/2022 |
13.49
|
1,100 | 14.12 | 14.12 | 10.88 | 0 | 0 | 0 |
07/04/2022 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 |
06/04/2022 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 |
05/04/2022 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 |
04/04/2022 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 |
01/04/2022 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 |
31/03/2022 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 |
30/03/2022 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 |
29/03/2022 |
12.54
|
200 | 12.93 | 12.93 | 12.54 | 0 | 0 | 0 |
28/03/2022 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
25/03/2022 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
24/03/2022 |
11.75
|
100 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
23/03/2022 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
22/03/2022 |
11.59
|
2,500 | 11.75 | 11.75 | 10.96 | 0 | 0 | 0 |
21/03/2022 |
10.96
|
2,500 | 11.83 | 11.83 | 10.25 | 0 | 0 | 0 |
18/03/2022 |
11.04
|
2,100 | 11.28 | 11.28 | 11.04 | 0 | 0 | 0 |
17/03/2022 |
11.04
|
4,600 | 10.65 | 11.28 | 10.65 | 0 | 0 | 0 |
16/03/2022 |
10.88
|
300 | 10.02 | 10.88 | 10.02 | 0 | 0 | 0 |
15/03/2022 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
14/03/2022 |
11.20
|
100 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
11/03/2022 |
10.96
|
8,700 | 10.65 | 11.44 | 10.65 | 0 | 0 | 0 |
10/03/2022 |
10.65
|
1,200 | 10.57 | 10.65 | 10.57 | 0 | 0 | 0 |
09/03/2022 |
10.65
|
10,400 | 9.78 | 11.67 | 9.78 | 0 | 0 | 0 |
08/03/2022 |
9.70
|
10,600 | 10.33 | 10.65 | 9.70 | 0 | 0 | 0 |
07/03/2022 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
04/03/2022 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
03/03/2022 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |