| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.39 | 2.11% | 46,200 | 0 | 0 |
18.61
22.93
19
|
|
2 tháng
(2025-10-06) |
1.88 | 10.99% | 59,700 | 0 | 0 |
17.02
22.93
19
|
|
3 tháng
(2025-09-05) |
0.35 | 1.86% | 75,200 | -2,400 | -0.0 |
17.02
22.93
19
|
|
6 tháng
(2025-06-09) |
-0.54 | -2.75% | 105,300 | -2,400 | -0.0 |
17.02
22.93
19
|
|
12 tháng
(2024-12-09) |
-0.54 | -2.75% | 552,800 | -6,406 | -0.1 |
17.02
24.19
19
|
|
24 tháng
(2023-12-15) |
3.95 | 26.27% | 1,070,100 | -18,328 | -0.4 |
15.05
24.19
19
|
|
36 tháng
(2022-12-20) |
4.37 | 29.84% | 1,172,300 | -23,863 | -0.8 |
11.29
24.19
19
|
|
60 tháng
(2020-12-30) |
3.83 | 25.24% | 1,827,440 | -16,320 | -5.4 |
11.29
24.19
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
20.42
|
100 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 |
| 14/07/2025 |
19.44
|
1,400 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 |
| 11/07/2025 |
18.23
|
400 | 20.84 | 20.84 | 18.23 | 0 | 0 | 0 |
| 10/07/2025 |
19.54
|
500 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 |
| 09/07/2025 |
19.35
|
600 | 19.40 | 19.44 | 19.35 | 0 | 0 | 0 |
| 08/07/2025 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 |
| 07/07/2025 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 |
| 04/07/2025 |
19.54
|
200 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 |
| 03/07/2025 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 02/07/2025 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 01/07/2025 |
19.68
|
200 | 19.16 | 19.68 | 19.16 | 0 | 0 | 0 |
| 30/06/2025 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 |
| 27/06/2025 |
19.16
|
400 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 |
| 26/06/2025 |
18.61
|
0 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 |
| 25/06/2025 |
18.61
|
0 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 |
| 24/06/2025 |
18.61
|
100 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 |
| 23/06/2025 |
19.49
|
0 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 |
| 20/06/2025 |
19.49
|
700 | 18.70 | 19.49 | 18.65 | 0 | 0 | 0 |
| 19/06/2025 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 |
| 18/06/2025 |
19.54
|
2,900 | 18.70 | 19.54 | 18.61 | 0 | 0 | 0 |
| 17/06/2025 |
19.54
|
300 | 19.63 | 19.63 | 19.54 | 0 | 0 | 0 |
| 16/06/2025 |
19.82
|
800 | 19.86 | 19.86 | 19.82 | 0 | 0 | 0 |
| 13/06/2025 |
19.82
|
200 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 |
| 12/06/2025 |
19.82
|
100 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 |
| 11/06/2025 |
19.82
|
800 | 19.86 | 19.86 | 19.82 | 0 | 0 | 0 |
| 10/06/2025 |
19.82
|
700 | 19.54 | 19.82 | 19.54 | 0 | 0 | 0 |
| 09/06/2025 |
19.54
|
300 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 |
| 06/06/2025 |
19.54
|
1,200 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 |
| 05/06/2025 |
19.54
|
1,500 | 19.72 | 19.72 | 19.54 | 0 | 0 | 0 |
| 04/06/2025 |
19.07
|
2,500 | 18.98 | 19.07 | 18.79 | 0 | 0 | 0 |
| 03/06/2025 |
19.07
|
1,800 | 19.07 | 19.07 | 18.56 | 0 | 0 | 0 |
| 02/06/2025 |
18.51
|
3,400 | 18.70 | 18.70 | 18.28 | 0 | 3,300 | -0.1 |
| 30/05/2025 |
19.63
|
4,100 | 18.70 | 19.63 | 18.47 | 0 | 0 | 0 |
| 29/05/2025 |
18.47
|
3,700 | 19.54 | 19.54 | 18.33 | 0 | 0 | 0 |
| 28/05/2025 |
19.54
|
1,800 | 20.37 | 20.37 | 19.54 | 0 | 0 | 0 |
| 27/05/2025 |
20.37
|
10,600 | 20.65 | 23.26 | 20.37 | 0 | 0 | 0 |
| 26/05/2025 |
21.86
|
1,700 | 21.40 | 21.86 | 21.40 | 0 | 0 | 0 |
| 23/05/2025 |
21.40
|
400 | 21.77 | 21.77 | 19.86 | 0 | 0 | 0 |
| 22/05/2025 |
20.37
|
5,700 | 19.63 | 20.37 | 19.54 | 0 | 0 | 0 |
| 21/05/2025 |
19.07
|
400 | 18.93 | 19.07 | 18.93 | 0 | 0 | 0 |
| 20/05/2025 |
18.93
|
1,300 | 19.07 | 19.07 | 18.93 | 0 | 0 | 0 |
| 19/05/2025 |
19.58
|
100 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
| 16/05/2025 |
19.58
|
2,700 | 18.89 | 19.58 | 18.05 | 0 | 0 | 0 |
| 15/05/2025 |
19.16
|
2,000 | 19.16 | 19.63 | 19.16 | 0 | 0 | 0 |
| 14/05/2025 |
20.47
|
0 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 |
| 13/05/2025 |
20.47
|
3,900 | 20.47 | 20.47 | 19.63 | 0 | 0 | 0 |
| 12/05/2025 |
20.89
|
200 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 |
| 09/05/2025 |
19.54
|
2,700 | 22.23 | 22.23 | 19.54 | 0 | 0 | 0 |
| 08/05/2025 |
20.89
|
500 | 19.54 | 20.89 | 19.54 | 0 | 0 | 0 |
| 07/05/2025 |
19.54
|
400 | 20.14 | 20.14 | 19.54 | 0 | 0 | 0 |
| 06/05/2025 |
20.14
|
200 | 23.03 | 23.03 | 20.14 | 0 | 0 | 0 |
| 05/05/2025 |
21.63
|
200 | 23.21 | 23.21 | 21.63 | 0 | 0 | 0 |
| 29/04/2025 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 |
| 28/04/2025 |
23.21
|
100 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 |
| 25/04/2025 |
21.86
|
0 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 |
| 24/04/2025 |
21.86
|
2,000 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 |
| 23/04/2025 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
| 22/04/2025 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
| 21/04/2025 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
| 18/04/2025 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
| 17/04/2025 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
| 16/04/2025 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
| 15/04/2025 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
| 14/04/2025 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
| 11/04/2025 |
23.26
|
200 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
| 10/04/2025 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
| 09/04/2025 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
| 08/04/2025 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
| 04/04/2025 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
| 03/04/2025 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
| 02/04/2025 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
| 01/04/2025 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
| 31/03/2025 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
| 28/03/2025 |
23.68
|
300 | 24.05 | 24.05 | 21.96 | 0 | 0 | 0 |
| 27/03/2025 |
23.21
|
100 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 |
| 26/03/2025 |
22.33
|
1,000 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 |
| 25/03/2025 |
22.33
|
600 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 |
| 24/03/2025 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
| 21/03/2025 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
| 20/03/2025 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
| 19/03/2025 |
23.26
|
2,400 | 22.98 | 23.26 | 22.42 | 0 | 0 | 0 |
| 18/03/2025 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 |
| 17/03/2025 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 |
| 14/03/2025 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 |
| 13/03/2025 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 |
| 12/03/2025 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 |
| 11/03/2025 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 |
| 10/03/2025 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 |
| 07/03/2025 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 |
| 06/03/2025 |
23.86
|
200 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 |
| 05/03/2025 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 |
| 04/03/2025 |
23.96
|
100 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 |
| 03/03/2025 |
24.00
|
5,200 | 24.19 | 24.19 | 24.00 | 0 | 0 | 0 |
| 28/02/2025 |
24.19
|
11,200 | 24.10 | 24.19 | 23.07 | 0 | 0 | 0 |
| 27/02/2025 |
24.05
|
9,300 | 24.19 | 24.19 | 22.93 | 0 | 0 | 0 |
| 26/02/2025 |
22.89
|
7,800 | 24.19 | 24.19 | 22.89 | 0 | 6 | -0.0 |
| 25/02/2025 |
24.19
|
39,400 | 24.05 | 24.19 | 22.84 | 0 | 0 | 0 |
| 24/02/2025 |
22.79
|
64,100 | 24.19 | 24.19 | 22.79 | 0 | 0 | 0 |
| 21/02/2025 |
22.79
|
46,500 | 24.05 | 24.19 | 22.79 | 0 | 0 | 0 |
| 20/02/2025 |
24.19
|
28,300 | 24.10 | 24.19 | 24.10 | 0 | 0 | 0 |