| 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) |
-0.90 | -4.50% | 20,900 | -300 | -0.0 |
18.10
21.90
19.10
|
|
2 tháng
(2025-10-06) |
0 | 0% | 37,000 | 500 | 0.0 |
18.10
21.90
19.10
|
|
3 tháng
(2025-09-05) |
-0.10 | -0.52% | 145,800 | -1,600 | -0.0 |
18.10
21.90
19.10
|
|
6 tháng
(2025-06-09) |
-0.70 | -3.54% | 302,800 | -1,400 | -0.0 |
18.10
22.80
19.10
|
|
12 tháng
(2024-12-09) |
-0.50 | -2.55% | 769,663 | -11,200 | -0.2 |
18
22.80
19.10
|
|
24 tháng
(2023-12-15) |
-3.10 | -13.96% | 6,786,449 | -67,451 | -1.3 |
18
26.80
19.10
|
|
36 tháng
(2022-12-20) |
-5.30 | -21.72% | 21,317,486 | -63,232 | -1.2 |
18
30.90
19.10
|
|
60 tháng
(2020-12-30) |
0.90 | 4.95% | 34,208,938 | -278,937 | -6.5 |
16.20
34.60
19.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
19.50
|
400 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 18/02/2025 |
20.90
|
3,500 | 19.50 | 20.90 | 19.10 | 200 | 100 | 0.0 |
| 17/02/2025 |
19.80
|
200 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 14/02/2025 |
19.60
|
1,200 | 20 | 20.80 | 19.60 | 100 | 0 | 0.0 |
| 13/02/2025 |
19.60
|
600 | 20 | 20 | 19.60 | 0 | 0 | 0 |
| 12/02/2025 |
20
|
402 | 20 | 20 | 20 | 0 | 0 | 0 |
| 11/02/2025 |
19.60
|
3,200 | 20.80 | 20.80 | 19.60 | 0 | 0 | 0 |
| 10/02/2025 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 07/02/2025 |
20.90
|
2,001 | 20.90 | 20.90 | 20.90 | 2,000 | 0 | 0.0 |
| 06/02/2025 |
20.90
|
3,841 | 20.40 | 20.90 | 20.40 | 0 | 100 | -0.0 |
| 05/02/2025 |
20.40
|
801 | 20.40 | 20.40 | 20.40 | 0 | 100 | -0.0 |
| 04/02/2025 |
20.40
|
1 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 03/02/2025 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 24/01/2025 |
20.40
|
3 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 23/01/2025 |
20.40
|
1 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 22/01/2025 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 21/01/2025 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 20/01/2025 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 17/01/2025 |
19.70
|
800 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 16/01/2025 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 15/01/2025 |
20.10
|
300 | 19.20 | 20.10 | 19.20 | 0 | 0 | 0 |
| 14/01/2025 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 13/01/2025 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 10/01/2025 |
20.50
|
2,000 | 19.90 | 20.50 | 19.90 | 0 | 0 | 0 |
| 09/01/2025 |
20.10
|
400 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 08/01/2025 |
20.30
|
2,100 | 20 | 20.30 | 19.90 | 0 | 0 | 0 |
| 07/01/2025 |
20
|
2,100 | 20 | 20 | 20 | 0 | 100 | -0.0 |
| 06/01/2025 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 03/01/2025 |
20.10
|
314 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 02/01/2025 |
20.60
|
2,000 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 31/12/2024 |
20.50
|
1,401 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 30/12/2024 |
20.10
|
501 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 27/12/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 26/12/2024 |
20
|
1,001 | 20 | 20 | 20 | 0 | 0 | 0 |
| 25/12/2024 |
20.80
|
14,000 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 24/12/2024 |
20.80
|
24,645 | 20.70 | 20.80 | 20.10 | 0 | 0 | 0 |
| 23/12/2024 |
20.80
|
29,200 | 20.10 | 20.80 | 19.90 | 0 | 300 | -0.0 |
| 20/12/2024 |
20.80
|
11,400 | 20.10 | 20.80 | 20.10 | 100 | 0 | 0.0 |
| 19/12/2024 |
20.80
|
28,800 | 20.10 | 20.80 | 20.10 | 0 | 500 | -0.0 |
| 18/12/2024 |
20.80
|
2,000 | 20.70 | 20.80 | 20.70 | 0 | 0 | 0 |
| 17/12/2024 |
20.80
|
13,300 | 20.70 | 20.80 | 20.60 | 0 | 300 | -0.0 |
| 16/12/2024 |
20.80
|
11,051 | 20.10 | 20.90 | 20.10 | 0 | 100 | -0.0 |
| 13/12/2024 |
20.90
|
29,800 | 20.60 | 20.90 | 20.60 | 0 | 600 | -0.0 |
| 12/12/2024 |
20.70
|
48,500 | 20.10 | 20.90 | 20.10 | 100 | 700 | -0.0 |
| 11/12/2024 |
20.70
|
43,400 | 19.80 | 20.70 | 19.40 | 0 | 500 | -0.0 |
| 10/12/2024 |
20.50
|
28,600 | 20.20 | 20.50 | 19.70 | 0 | 1,000 | -0.0 |
| 09/12/2024 |
19.60
|
2,300 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 06/12/2024 |
19.90
|
3,501 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 05/12/2024 |
20.10
|
2,804 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 04/12/2024 |
20.50
|
1,400 | 20.20 | 20.50 | 20.20 | 0 | 0 | 0 |
| 03/12/2024 |
19.60
|
21,681 | 19.80 | 19.80 | 19.40 | 100 | 19,851 | -0.4 |
| 02/12/2024 |
20.70
|
100 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 29/11/2024 |
20.50
|
200 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 28/11/2024 |
20.50
|
2,200 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 27/11/2024 |
20.20
|
3,546 | 20.80 | 21 | 19.90 | 0 | 100 | -0.0 |
| 26/11/2024 |
20.60
|
2,800 | 19.90 | 20.60 | 19.20 | 0 | 0 | 0 |
| 25/11/2024 |
21
|
1,450 | 19.90 | 21 | 19.90 | 0 | 0 | 0 |
| 22/11/2024 |
21
|
8,500 | 19.70 | 21 | 18.90 | 0 | 0 | 0 |
| 21/11/2024 |
21
|
200 | 21 | 21 | 21 | 0 | 0 | 0 |
| 20/11/2024 |
20.60
|
1,900 | 20 | 20.60 | 20 | 0 | 0 | 0 |
| 19/11/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 18/11/2024 |
21
|
1,100 | 19.50 | 21 | 19.20 | 0 | 300 | -0.0 |
| 15/11/2024 |
21
|
31,300 | 21 | 21 | 20.90 | 0 | 100 | -0.0 |
| 14/11/2024 |
21
|
52,700 | 21 | 21 | 18.80 | 0 | 0 | 0 |
| 13/11/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 12/11/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 11/11/2024 |
20.80
|
20 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 08/11/2024 |
20.80
|
100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 07/11/2024 |
20.80
|
2,200 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 06/11/2024 |
20.50
|
2,100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 05/11/2024 |
20.50
|
2,500 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 04/11/2024 |
20.50
|
2,700 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 01/11/2024 |
20.50
|
2,703 | 20.80 | 20.80 | 20.50 | 0 | 0 | 0 |
| 31/10/2024 |
19.20
|
1,400 | 21.40 | 21.40 | 19.20 | 0 | 0 | 0 |
| 30/10/2024 |
20.50
|
2,800 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 29/10/2024 |
20.50
|
5,601 | 19.20 | 20.50 | 18.60 | 0 | 5,000 | -0.1 |
| 28/10/2024 |
20.50
|
19,500 | 19 | 20.50 | 19 | 100 | 15,000 | -0.3 |
| 25/10/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 24/10/2024 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 |
| 23/10/2024 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 |
| 22/10/2024 |
19.70
|
700 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 21/10/2024 |
21.30
|
408 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 18/10/2024 |
21.40
|
700 | 21 | 21.40 | 21 | 0 | 0 | 0 |
| 17/10/2024 |
21
|
703 | 21 | 21 | 21 | 0 | 100 | -0.0 |
| 16/10/2024 |
21.50
|
81 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 15/10/2024 |
21.50
|
1,300 | 21.50 | 21.50 | 21.50 | 0 | 100 | -0.0 |
| 14/10/2024 |
22.80
|
19 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 11/10/2024 |
22.80
|
500 | 21.20 | 22.80 | 21.20 | 0 | 0 | 0 |
| 10/10/2024 |
21.30
|
700 | 22.80 | 22.80 | 21.30 | 0 | 100 | -0.0 |
| 09/10/2024 |
21.50
|
500 | 23.80 | 23.80 | 21.50 | 0 | 0 | 0 |
| 08/10/2024 |
22
|
23 | 22 | 22 | 22 | 0 | 0 | 0 |
| 07/10/2024 |
22
|
1,901 | 22 | 22 | 22 | 100 | 0 | 0.0 |
| 04/10/2024 |
24.30
|
2,207,100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 03/10/2024 |
24.40
|
30 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 02/10/2024 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 01/10/2024 |
24.40
|
100 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 30/09/2024 |
24.50
|
3,298,799 | 25.50 | 26.80 | 24.30 | 6,900 | 0 | 0.2 |
| 27/09/2024 |
26.80
|
14,413 | 24.40 | 26.80 | 24.30 | 0 | 0 | 0 |
| 26/09/2024 |
24.50
|
4,142 | 22.50 | 24.50 | 22.50 | 200 | 300 | -0.0 |
| 25/09/2024 |
22.50
|
57 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |