| 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) |
-1.20 | -4.94% | 608,900 | 0 | 0 |
22.10
24.30
22.80
|
|
2 tháng
(2025-10-06) |
-1.30 | -5.33% | 2,015,400 | 0 | 0 |
22.10
26.50
22.80
|
|
3 tháng
(2025-09-05) |
-5.10 | -18.09% | 2,752,200 | 0 | 0 |
22.10
29.50
22.80
|
|
6 tháng
(2025-06-09) |
1.20 | 5.48% | 6,615,300 | 0 | 0 |
19.75
34.90
22.80
|
|
12 tháng
(2024-12-09) |
17.35 | 301.74% | 12,046,697 | -1,500 | -0.1 |
5.55
46.65
22.80
|
|
24 tháng
(2023-12-15) |
19.70 | 579.41% | 12,689,462 | -5,100 | -0.1 |
3.10
46.65
22.80
|
|
36 tháng
(2022-12-20) |
19.40 | 524.32% | 12,917,904 | -6,700 | -0.1 |
3
46.65
22.80
|
|
60 tháng
(2020-12-30) |
20.65 | 842.86% | 15,927,726 | -900 | -0.0 |
2.30
46.65
22.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
35.10
|
63,700 | 35.05 | 35.10 | 32 | 200 | 0 | 0.0 |
| 18/02/2025 |
31.95
|
210,100 | 31.95 | 31.95 | 26.15 | 1,000 | 1,800 | -0.1 |
| 17/02/2025 |
29.05
|
6,200 | 29.05 | 29.05 | 29.05 | 0 | 0 | 0 |
| 14/02/2025 |
26.45
|
17,500 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 |
| 13/02/2025 |
24.05
|
10,400 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 |
| 12/02/2025 |
21.90
|
14,950 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 11/02/2025 |
19.95
|
2,417 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 |
| 10/02/2025 |
18.15
|
4,200 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 |
| 07/02/2025 |
16.50
|
3,900 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 06/02/2025 |
15
|
7,605 | 15 | 15 | 15 | 0 | 0 | 0 |
| 05/02/2025 |
13.65
|
20,006 | 12.95 | 13.65 | 12.95 | 200 | 0 | 0.0 |
| 04/02/2025 |
12.45
|
88,500 | 11.40 | 12.45 | 10.25 | 0 | 300 | -0.0 |
| 03/02/2025 |
11.35
|
40,400 | 11.45 | 11.45 | 9.75 | 0 | 600 | 0 |
| 24/01/2025 |
10.45
|
111,384 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
| 23/01/2025 |
9.50
|
11,300 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 22/01/2025 |
8.65
|
21,700 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 21/01/2025 |
7.90
|
72,384 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 20/01/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 17/01/2025 |
7.20
|
1,100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 16/01/2025 |
7.20
|
3,400 | 7 | 7.20 | 6.95 | 0 | 0 | 0 |
| 15/01/2025 |
7.20
|
4,600 | 7.40 | 7.45 | 7.15 | 0 | 0 | 0 |
| 14/01/2025 |
7.50
|
4,400 | 7.65 | 7.65 | 7.30 | 0 | 0 | 0 |
| 13/01/2025 |
7.75
|
1,700 | 7.85 | 8 | 7.20 | 100 | 0 | 0.0 |
| 10/01/2025 |
7.85
|
6,700 | 7.45 | 7.85 | 7.35 | 0 | 0 | 0 |
| 09/01/2025 |
7.50
|
4,100 | 7.10 | 7.50 | 7 | 0 | 0 | 0 |
| 08/01/2025 |
7.10
|
900 | 7 | 7.10 | 6.95 | 0 | 0 | 0 |
| 07/01/2025 |
7.25
|
3,300 | 7 | 7.25 | 6.85 | 0 | 0 | 0 |
| 06/01/2025 |
7
|
11,900 | 7 | 7.15 | 7 | 0 | 0 | 0 |
| 03/01/2025 |
6.85
|
5,600 | 6.75 | 7.10 | 6.75 | 0 | 0 | 0 |
| 02/01/2025 |
6.75
|
13,100 | 7.15 | 7.15 | 6.70 | 0 | 100 | -0.0 |
| 31/12/2024 |
7.15
|
9,600 | 7.50 | 7.50 | 7.05 | 0 | 0 | 0 |
| 30/12/2024 |
7.60
|
13,514 | 7.75 | 7.85 | 7.15 | 200 | 0 | 0.0 |
| 27/12/2024 |
7.85
|
23,930 | 7.95 | 7.95 | 7.05 | 100 | 0 | 0.0 |
| 26/12/2024 |
7.70
|
32,910 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 25/12/2024 |
7
|
33,311 | 6.75 | 7 | 6.75 | 0 | 0 | 0 |
| 24/12/2024 |
6.40
|
3,900 | 6.40 | 6.45 | 6.40 | 0 | 0 | 0 |
| 23/12/2024 |
6.40
|
6,423 | 6.40 | 6.65 | 6.40 | 0 | 0 | 0 |
| 20/12/2024 |
6.35
|
3,311 | 6.30 | 6.65 | 6.30 | 0 | 0 | 0 |
| 19/12/2024 |
6.30
|
50,300 | 6.75 | 6.75 | 6.30 | 0 | 0 | 0 |
| 18/12/2024 |
6.95
|
4,601 | 6.70 | 6.95 | 6.35 | 0 | 0 | 0 |
| 17/12/2024 |
6.70
|
56,968 | 6.25 | 6.70 | 6.25 | 0 | 0 | 0 |
| 16/12/2024 |
6.10
|
14,200 | 5.95 | 6.10 | 5.80 | 0 | 0 | 0 |
| 13/12/2024 |
5.55
|
329 | 5.60 | 5.60 | 5.55 | 0 | 0 | 0 |
| 12/12/2024 |
5.55
|
2,600 | 5.50 | 5.55 | 5.50 | 0 | 0 | 0 |
| 11/12/2024 |
5.55
|
1,900 | 5.75 | 5.75 | 5.55 | 0 | 0 | 0 |
| 10/12/2024 |
6
|
3,742 | 5.75 | 6 | 5.75 | 0 | 0 | 0 |
| 09/12/2024 |
5.75
|
10,412 | 5.15 | 5.75 | 5.15 | 0 | 0 | 0 |
| 06/12/2024 |
5.25
|
1,909 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 05/12/2024 |
5.25
|
4,700 | 5.50 | 5.50 | 5.25 | 0 | 0 | 0 |
| 04/12/2024 |
5.25
|
6,302 | 5.25 | 5.30 | 5.25 | 0 | 0 | 0 |
| 03/12/2024 |
5.40
|
200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 02/12/2024 |
5.40
|
3,300 | 5.15 | 5.40 | 5.15 | 0 | 0 | 0 |
| 29/11/2024 |
5.50
|
2,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 28/11/2024 |
5.55
|
1,109 | 5.65 | 5.65 | 5.25 | 0 | 0 | 0 |
| 27/11/2024 |
5.75
|
3,203 | 6.05 | 6.05 | 5.65 | 0 | 0 | 0 |
| 26/11/2024 |
5.50
|
1,608 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 25/11/2024 |
5.30
|
1,300 | 5.45 | 5.45 | 5.30 | 0 | 0 | 0 |
| 22/11/2024 |
5.70
|
1,020 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 21/11/2024 |
5.80
|
4 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 20/11/2024 |
5.80
|
800 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
| 19/11/2024 |
5.30
|
2,200 | 5.15 | 5.30 | 5.10 | 0 | 0 | 0 |
| 18/11/2024 |
5.15
|
3,300 | 5.10 | 5.15 | 5.05 | 0 | 0 | 0 |
| 15/11/2024 |
5.10
|
2,111 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 14/11/2024 |
5.35
|
3,100 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 13/11/2024 |
5.30
|
304 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 12/11/2024 |
5.30
|
4,700 | 5.55 | 5.55 | 5.30 | 0 | 0 | 0 |
| 11/11/2024 |
5.55
|
13,308 | 5.55 | 5.60 | 5.55 | 0 | 0 | 0 |
| 08/11/2024 |
5.75
|
7,501 | 5.90 | 5.90 | 5.75 | 0 | 0 | 0 |
| 07/11/2024 |
5.90
|
17,713 | 6.25 | 6.25 | 5.90 | 0 | 0 | 0 |
| 06/11/2024 |
6.25
|
14,002 | 5.75 | 6.25 | 5.75 | 0 | 0 | 0 |
| 05/11/2024 |
5.80
|
11,801 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 04/11/2024 |
5.70
|
17,459 | 5.50 | 5.90 | 5.30 | 0 | 0 | 0 |
| 01/11/2024 |
5.50
|
22,450 | 5.75 | 5.75 | 5.20 | 0 | 0 | 0 |
| 31/10/2024 |
5.75
|
9,031 | 5.60 | 5.80 | 5.45 | 0 | 0 | 0 |
| 30/10/2024 |
5.60
|
50,426 | 6.15 | 6.15 | 5.45 | 0 | 0 | 0 |
| 29/10/2024 |
5.60
|
53,127 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 28/10/2024 |
5.10
|
5,312 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 25/10/2024 |
4.65
|
3,503 | 4.45 | 4.65 | 4.45 | 0 | 0 | 0 |
| 24/10/2024 |
4.25
|
32,884 | 4.10 | 4.25 | 4.10 | 0 | 0 | 0 |
| 23/10/2024 |
3.90
|
11,700 | 3.55 | 3.90 | 3.55 | 0 | 600 | -0.0 |
| 22/10/2024 |
3.55
|
5,514 | 3.85 | 3.85 | 3.55 | 0 | 0 | 0 |
| 21/10/2024 |
3.50
|
9,208 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 18/10/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 17/10/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 16/10/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 15/10/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 14/10/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 11/10/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 10/10/2024 |
3.20
|
10 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 09/10/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 08/10/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 07/10/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 04/10/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 03/10/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 02/10/2024 |
3.20
|
1 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 01/10/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 30/09/2024 |
3.20
|
100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 27/09/2024 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 26/09/2024 |
3.25
|
100 | 3.25 | 3.25 | 3.25 | 0 | 100 | -0.0 |
| 25/09/2024 |
3.20
|
500 | 3.20 | 3.20 | 3.20 | 0 | 500 | -0.0 |