| 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) |
4.50 | 26.95% | 644,200 | -5,600 | -0.1 |
16.30
23.90
23.90
|
|
2 tháng
(2025-10-06) |
4 | 23.26% | 752,400 | 300 | -0.0 |
16.30
23.90
23.90
|
|
3 tháng
(2025-09-05) |
3.70 | 21.14% | 959,100 | 16,700 | 0.3 |
16.30
23.90
23.90
|
|
6 tháng
(2025-06-09) |
4.12 | 24.12% | 1,868,700 | 30,900 | 0.5 |
16.30
23.90
23.90
|
|
12 tháng
(2024-12-09) |
4.66 | 28.16% | 3,138,104 | 30,900 | 0.5 |
16.18
23.90
23.90
|
|
24 tháng
(2023-12-15) |
7.87 | 59.04% | 4,333,730 | 30,570 | 0.5 |
13.16
23.90
23.90
|
|
36 tháng
(2022-12-20) |
5.89 | 38.43% | 5,395,181 | 30,570 | 0.5 |
12.07
23.90
23.90
|
|
60 tháng
(2020-12-30) |
12.08 | 132.56% | 8,397,204 | 52,070 | 1.0 |
8.80
23.90
23.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
17.08
|
28,300 | 16.72 | 17.17 | 16.72 | 0 | 0 | 0 |
| 18/02/2025 |
16.72
|
31,500 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 |
| 17/02/2025 |
16.81
|
40,900 | 16.72 | 17.08 | 16.63 | 0 | 0 | 0 |
| 14/02/2025 |
16.72
|
1,200 | 16.63 | 16.90 | 16.27 | 0 | 0 | 0 |
| 13/02/2025 |
16.72
|
10,200 | 16.81 | 16.90 | 16.72 | 0 | 0 | 0 |
| 12/02/2025 |
16.90
|
43,800 | 16.81 | 16.90 | 16.63 | 0 | 0 | 0 |
| 11/02/2025 |
16.72
|
1,900 | 16.63 | 16.72 | 16.63 | 0 | 0 | 0 |
| 10/02/2025 |
16.63
|
1,702 | 16.99 | 16.99 | 16.63 | 0 | 0 | 0 |
| 07/02/2025 |
16.90
|
5,500 | 17.35 | 17.35 | 16.63 | 0 | 0 | 0 |
| 06/02/2025 |
16.63
|
4,400 | 17.26 | 17.26 | 16.63 | 0 | 0 | 0 |
| 05/02/2025 |
16.63
|
1,500 | 16.63 | 17.53 | 16.63 | 0 | 0 | 0 |
| 04/02/2025 |
16.54
|
1,500 | 16.63 | 16.72 | 16.54 | 0 | 0 | 0 |
| 03/02/2025 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
| 24/01/2025 |
16.72
|
700 | 17.89 | 17.89 | 16.72 | 0 | 0 | 0 |
| 23/01/2025 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 22/01/2025 |
16.54
|
2,100 | 16.63 | 16.63 | 16.54 | 0 | 0 | 0 |
| 21/01/2025 |
16.45
|
2,700 | 16.45 | 16.54 | 16.45 | 0 | 0 | 0 |
| 20/01/2025 |
16.63
|
800 | 16.72 | 16.72 | 16.45 | 0 | 0 | 0 |
| 17/01/2025 |
16.63
|
2,800 | 16.63 | 16.63 | 16.36 | 0 | 0 | 0 |
| 16/01/2025 |
16.63
|
2,600 | 16.45 | 16.63 | 16.45 | 0 | 0 | 0 |
| 15/01/2025 |
16.81
|
200 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 |
| 14/01/2025 |
16.63
|
3,901 | 16.45 | 16.63 | 16.18 | 0 | 0 | 0 |
| 13/01/2025 |
16.72
|
0 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 |
| 10/01/2025 |
16.72
|
2,800 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 |
| 09/01/2025 |
16.72
|
200 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 |
| 08/01/2025 |
16.54
|
8,900 | 16.63 | 16.63 | 16.54 | 0 | 0 | 0 |
| 07/01/2025 |
16.54
|
100 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 |
| 06/01/2025 |
16.72
|
100 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 |
| 03/01/2025 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 |
| 02/01/2025 |
16.81
|
200 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 |
| 31/12/2024 |
16.63
|
3,100 | 16.81 | 16.81 | 16.63 | 0 | 0 | 0 |
| 30/12/2024 |
16.72
|
5,200 | 16.54 | 16.81 | 16.54 | 0 | 0 | 0 |
| 27/12/2024 |
16.63
|
1,900 | 16.63 | 16.72 | 16.54 | 0 | 0 | 0 |
| 26/12/2024 |
16.72
|
3,300 | 16.90 | 16.90 | 16.45 | 0 | 0 | 0 |
| 25/12/2024 |
16.45
|
5,000 | 16.63 | 16.63 | 16.45 | 0 | 0 | 0 |
| 24/12/2024 |
16.63
|
1,100 | 16.99 | 16.99 | 16.63 | 0 | 0 | 0 |
| 23/12/2024 |
16.81
|
300 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 |
| 20/12/2024 |
16.54
|
4,100 | 16.27 | 16.63 | 16.27 | 0 | 0 | 0 |
| 19/12/2024 |
16.54
|
600 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 |
| 18/12/2024 |
16.81
|
100 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 |
| 17/12/2024 |
16.63
|
1,400 | 16.54 | 16.63 | 16.54 | 0 | 0 | 0 |
| 16/12/2024 |
16.99
|
100 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 13/12/2024 |
16.54
|
1,300 | 17.80 | 17.80 | 16.54 | 0 | 0 | 0 |
| 12/12/2024 |
16.54
|
200 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 |
| 11/12/2024 |
16.99
|
100 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 10/12/2024 |
16.63
|
23,000 | 16.54 | 16.63 | 16.54 | 0 | 0 | 0 |
| 09/12/2024 |
16.54
|
3,801 | 16.54 | 16.54 | 16.45 | 0 | 0 | 0 |
| 06/12/2024 |
16.45
|
6,600 | 16.54 | 16.54 | 16.45 | 0 | 0 | 0 |
| 05/12/2024 |
16.54
|
14,400 | 16.45 | 16.54 | 15.91 | 0 | 0 | 0 |
| 04/12/2024 |
16.54
|
2,300 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 |
| 03/12/2024 |
16.54
|
4,925 | 16.54 | 16.63 | 16.54 | 0 | 25 | -0.0 |
| 02/12/2024 |
16.54
|
1,500 | 16.54 | 16.72 | 16.54 | 0 | 0 | 0 |
| 29/11/2024 |
16.63
|
4,200 | 16.90 | 16.90 | 16.54 | 0 | 0 | 0 |
| 28/11/2024 |
16.54
|
12,000 | 16.63 | 16.63 | 16.54 | 0 | 0 | 0 |
| 27/11/2024 |
16.81
|
11,900 | 16.54 | 16.81 | 16.54 | 0 | 0 | 0 |
| 26/11/2024 |
16.72
|
8,300 | 16.63 | 16.72 | 16.63 | 0 | 0 | 0 |
| 25/11/2024 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 22/11/2024 |
16.99
|
100 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 21/11/2024 |
16.54
|
300 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 |
| 20/11/2024 |
16.63
|
4,100 | 16.99 | 16.99 | 16.63 | 0 | 0 | 0 |
| 19/11/2024 |
16.63
|
1,400 | 16.90 | 16.90 | 16.63 | 0 | 0 | 0 |
| 18/11/2024 |
16.72
|
11,500 | 16.99 | 16.99 | 16.72 | 0 | 0 | 0 |
| 15/11/2024 |
16.72
|
0 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 |
| 14/11/2024 |
16.72
|
700 | 16.90 | 16.90 | 16.63 | 0 | 0 | 0 |
| 13/11/2024 |
16.63
|
5,000 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 12/11/2024 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 11/11/2024 |
16.99
|
100 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 08/11/2024 |
16.54
|
1,200 | 16.90 | 16.90 | 16.54 | 0 | 0 | 0 |
| 07/11/2024 |
16.63
|
3,300 | 16.99 | 16.99 | 16.63 | 0 | 0 | 0 |
| 06/11/2024 |
16.63
|
2,200 | 16.99 | 16.99 | 16.45 | 0 | 0 | 0 |
| 05/11/2024 |
16.63
|
5,000 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 04/11/2024 |
16.81
|
700 | 16.99 | 16.99 | 16.81 | 0 | 0 | 0 |
| 01/11/2024 |
16.72
|
500 | 17.44 | 17.44 | 16.72 | 0 | 0 | 0 |
| 31/10/2024 |
16.63
|
8,100 | 16.99 | 16.99 | 16.63 | 0 | 0 | 0 |
| 30/10/2024 |
16.72
|
100 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 |
| 29/10/2024 |
16.72
|
7,100 | 17.26 | 17.26 | 16.63 | 0 | 0 | 0 |
| 28/10/2024 |
17.26
|
100 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
| 25/10/2024 |
17.44
|
100 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 24/10/2024 |
16.54
|
500 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 |
| 23/10/2024 |
16.72
|
2,500 | 17.08 | 17.08 | 16.63 | 0 | 0 | 0 |
| 22/10/2024 |
16.45
|
14,401 | 17.44 | 17.44 | 16.36 | 0 | 1 | -0.0 |
| 21/10/2024 |
16.90
|
6,200 | 17.17 | 17.17 | 16.81 | 0 | 0 | 0 |
| 18/10/2024 |
16.90
|
3,900 | 16.99 | 16.99 | 16.90 | 0 | 0 | 0 |
| 17/10/2024 |
16.81
|
5,800 | 16.81 | 17.08 | 16.72 | 0 | 0 | 0 |
| 16/10/2024 |
16.72
|
28,000 | 17.08 | 17.08 | 16.72 | 0 | 0 | 0 |
| 15/10/2024 |
17.44
|
100 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 14/10/2024 |
16.63
|
1,004 | 17.89 | 17.89 | 16.54 | 0 | 4 | -0.0 |
| 11/10/2024 |
16.63
|
100 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 10/10/2024 |
16.99
|
300 | 17.44 | 17.44 | 16.99 | 0 | 0 | 0 |
| 09/10/2024 |
16.36
|
3,500 | 16.36 | 16.45 | 16.27 | 0 | 0 | 0 |
| 08/10/2024 |
16.27
|
3,100 | 16.45 | 16.45 | 16.27 | 0 | 0 | 0 |
| 07/10/2024 |
16.54
|
400 | 16.18 | 16.54 | 16.18 | 0 | 0 | 0 |
| 04/10/2024 |
16.63
|
1,000 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 03/10/2024 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
| 02/10/2024 |
16.63
|
1,500 | 16.54 | 16.63 | 16.54 | 0 | 0 | 0 |
| 01/10/2024 |
16.54
|
5,300 | 16.45 | 16.54 | 16.45 | 0 | 0 | 0 |
| 30/09/2024 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
| 27/09/2024 |
16.45
|
2,102 | 16.45 | 16.54 | 16.45 | 0 | 0 | 0 |
| 26/09/2024 |
16.45
|
200 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
| 25/09/2024 |
16.45
|
200 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |