| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-3.50 | -8.95% | 1,200 | 0 | 0 |
35
39.10
35.60
|
|
2 tháng
(2025-10-06) |
0.60 | 1.71% | 4,500 | 0 | 0 |
34
39.10
35.60
|
|
3 tháng
(2025-09-08) |
-2.71 | -7.07% | 18,800 | 0 | 0 |
32.60
39.10
35.60
|
|
6 tháng
(2025-06-09) |
1.46 | 4.28% | 104,200 | -12,300 | -0.5 |
32.20
39.10
35.60
|
|
12 tháng
(2024-12-10) |
3.11 | 9.57% | 227,821 | 4,800 | 0.2 |
27.83
40.54
35.60
|
|
24 tháng
(2023-12-18) |
10.19 | 40.08% | 523,702 | 7,700 | 0.3 |
24.01
41.92
35.60
|
|
36 tháng
(2022-12-21) |
14.60 | 69.52% | 735,585 | -19,500 | -0.4 |
14.90
41.92
35.60
|
|
60 tháng
(2020-12-31) |
22.68 | 175.61% | 1,440,884 | -54,400 | -1.0 |
12.92
41.92
35.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/07/2021 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 12/07/2021 |
14.44
|
800 | 14.12 | 14.44 | 14.12 | 0 | 0 | 0 |
| 09/07/2021 |
14.20
|
500 | 14.28 | 14.28 | 14.20 | 0 | 0 | 0 |
| 08/07/2021 |
14.44
|
300 | 16.05 | 16.05 | 14.44 | 0 | 0 | 0 |
| 07/07/2021 |
14.12
|
1,500 | 14.20 | 14.20 | 14.12 | 0 | 0 | 0 |
| 06/07/2021 |
14.28
|
2,200 | 14.20 | 14.28 | 14.20 | 0 | 0 | 0 |
| 05/07/2021 |
14.20
|
5,000 | 14.44 | 14.44 | 14.12 | 0 | 0 | 0 |
| 02/07/2021 |
14.20
|
6,400 | 14.44 | 14.52 | 14.20 | 0 | 0 | 0 |
| 01/07/2021 |
14.04
|
2,100 | 14.04 | 14.44 | 13.64 | 0 | 0 | 0 |
| 30/06/2021 |
14.04
|
1,000 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
| 29/06/2021 |
14.44
|
200 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 28/06/2021 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
| 25/06/2021 |
14.04
|
1,000 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
| 24/06/2021 |
14.04
|
789 | 14.44 | 14.44 | 14.04 | 0 | 0 | 0 |
| 23/06/2021 |
14.04
|
11,200 | 14.04 | 14.36 | 14.04 | 0 | 0 | 0 |
| 22/06/2021 |
14.28
|
1,500 | 14.36 | 14.36 | 14.28 | 0 | 0 | 0 |
| 21/06/2021 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 18/06/2021 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 17/06/2021 |
14.44
|
5,310 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 16/06/2021 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 15/06/2021 |
14.44
|
10 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 14/06/2021 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 11/06/2021 |
14.44
|
1,000 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 10/06/2021 |
15.48
|
300 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
| 09/06/2021 |
15.48
|
100 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
| 08/06/2021 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 |
| 07/06/2021 |
14.84
|
900 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 |
| 04/06/2021 |
15.24
|
1,000 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 |
| 03/06/2021 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 |
| 02/06/2021 |
13.64
|
99 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 |
| 01/06/2021 |
13.64
|
100 | 13.64 | 13.64 | 13.64 | 0 | 100 | -0.0 |
| 31/05/2021 |
16.05
|
100 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
| 28/05/2021 |
14.84
|
100 | 14.84 | 14.84 | 14.84 | 0 | 100 | -0.0 |
| 27/05/2021 |
16.05
|
1,400 | 16.05 | 16.05 | 16.05 | 1,400 | 0 | 0.0 |
| 26/05/2021 |
16.05
|
2,500 | 16.05 | 16.05 | 16.05 | 1,100 | 0 | 0.0 |
| 25/05/2021 |
16.05
|
1,100 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
| 24/05/2021 |
16.05
|
100 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
| 21/05/2021 |
14.12
|
500 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 |
| 20/05/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 |
| 19/05/2021 |
14.12
|
100 | 14.12 | 14.12 | 14.12 | 0 | 100 | -0.0 |
| 18/05/2021 |
16.53
|
2,500 | 16.53 | 16.53 | 16.53 | 2,500 | 0 | 0.1 |
| 17/05/2021 |
16.69
|
2,500 | 13.72 | 16.85 | 13.72 | 0 | 100 | -0.0 |
| 14/05/2021 |
15.24
|
100 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 |
| 13/05/2021 |
14.12
|
500 | 14.12 | 14.12 | 14.12 | 500 | 0 | 0.0 |
| 12/05/2021 |
14.20
|
1,100 | 12.19 | 14.20 | 12.19 | 0 | 100 | -0.0 |
| 11/05/2021 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
| 10/05/2021 |
14.12
|
1,300 | 14.28 | 14.28 | 14.12 | 0 | 0 | 0 |
| 07/05/2021 |
14.28
|
2,500 | 14.28 | 14.28 | 14.28 | 2,100 | 0 | 0.0 |
| 06/05/2021 |
14.28
|
600 | 13.00 | 14.28 | 13.00 | 0 | 100 | -0.0 |
| 05/05/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 |
| 04/05/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 |
| 29/04/2021 |
15.24
|
100 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 |
| 28/04/2021 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
| 27/04/2021 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
| 26/04/2021 |
14.36
|
100 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
| 23/04/2021 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
| 22/04/2021 |
14.28
|
200 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
| 20/04/2021 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 |
| 19/04/2021 |
13.72
|
100 | 13.72 | 13.72 | 13.72 | 0 | 100 | -0.0 |
| 16/04/2021 |
16.45
|
500 | 15.00 | 16.45 | 15.00 | 0 | 0 | 0 |
| 15/04/2021 |
15.00
|
100 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
| 14/04/2021 |
15.00
|
1,200 | 14.84 | 15.00 | 14.44 | 700 | 0 | 0.0 |
| 13/04/2021 |
15.00
|
3,000 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
| 12/04/2021 |
14.44
|
300 | 15.24 | 15.24 | 14.44 | 100 | 0 | 0.0 |
| 09/04/2021 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
| 08/04/2021 |
14.44
|
1,600 | 14.76 | 14.76 | 14.44 | 1,000 | 0 | 0.0 |
| 07/04/2021 |
14.44
|
1,000 | 14.44 | 14.84 | 14.44 | 0 | 0 | 0 |
| 06/04/2021 |
14.44
|
800 | 14.44 | 14.44 | 14.44 | 800 | 0 | 0.0 |
| 05/04/2021 |
14.44
|
200 | 14.44 | 14.44 | 14.44 | 200 | 0 | 0.0 |
| 02/04/2021 |
14.68
|
3,200 | 15.16 | 15.16 | 14.68 | 0 | 0 | 0 |
| 01/04/2021 |
15.24
|
800 | 14.12 | 15.24 | 14.12 | 0 | 0 | 0 |
| 31/03/2021 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
| 30/03/2021 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
| 29/03/2021 |
14.84
|
1,200 | 14.44 | 14.84 | 14.44 | 0 | 0 | 0 |
| 26/03/2021 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 25/03/2021 |
14.44
|
2,000 | 14.44 | 14.44 | 14.44 | 2,000 | 0 | 0.0 |
| 24/03/2021 |
14.44
|
2,700 | 14.84 | 15.00 | 14.44 | 0 | 0 | 0 |
| 23/03/2021 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 |
| 22/03/2021 |
14.84
|
400 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 |
| 19/03/2021 |
15.08
|
2,000 | 14.84 | 15.08 | 14.84 | 0 | 0 | 0 |
| 18/03/2021 |
13.96
|
500 | 13.96 | 13.96 | 13.96 | 500 | 0 | 0.0 |
| 17/03/2021 |
14.68
|
2,300 | 14.84 | 14.84 | 14.68 | 0 | 0 | 0 |
| 16/03/2021 |
14.60
|
200 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 15/03/2021 |
14.36
|
6,900 | 14.28 | 14.44 | 14.28 | 0 | 0 | 0 |
| 12/03/2021 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
| 11/03/2021 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
| 10/03/2021 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
| 09/03/2021 |
15.40
|
300 | 12.27 | 15.40 | 12.27 | 0 | 100 | -0.0 |
| 08/03/2021 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
| 05/03/2021 |
15.97
|
1,000 | 12.11 | 15.97 | 12.11 | 0 | 100 | -0.0 |
| 04/03/2021 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
| 03/03/2021 |
14.36
|
1,100 | 13.88 | 14.36 | 13.88 | 1,000 | 0 | 0.0 |
| 02/03/2021 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 |
| 01/03/2021 |
13.88
|
1,800 | 12.76 | 14.76 | 12.76 | 0 | 100 | -0.0 |
| 26/02/2021 |
14.92
|
100 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 |
| 25/02/2021 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
| 24/02/2021 |
15.56
|
600 | 12.11 | 15.56 | 12.11 | 0 | 100 | -0.0 |
| 23/02/2021 |
14.04
|
2,200 | 13.96 | 14.04 | 13.96 | 1,700 | 0 | 0.0 |
| 22/02/2021 |
13.96
|
2,000 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
| 19/02/2021 |
14.04
|
300 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |