| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
3.30 | 16.75% | 23,800 | 0 | 0 |
19.70
27
23
|
|
2 tháng
(2025-12-01) |
3.80 | 19.79% | 57,400 | -100 | -0.0 |
19.20
27
23
|
|
3 tháng
(2025-10-30) |
4.10 | 21.69% | 70,400 | -100 | -0.0 |
18.90
27
23
|
|
6 tháng
(2025-08-01) |
4.30 | 22.99% | 176,400 | -100 | -0.0 |
18
27
23
|
|
12 tháng
(2025-02-03) |
5.16 | 28.93% | 504,400 | 17,100 | 0.2 |
16.50
27
23
|
|
24 tháng
(2024-02-15) |
9.07 | 65.14% | 756,095 | 22,600 | 0.3 |
13.23
27
23
|
|
36 tháng
(2023-02-13) |
9.76 | 73.78% | 952,597 | 58,700 | 0.9 |
12.49
27
23
|
|
60 tháng
(2021-02-23) |
12.25 | 113.97% | 1,414,020 | 95,000 | 1.5 |
9.53
27
23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/04/2025 |
19.18
|
500 | 19.37 | 19.37 | 19.18 | 0 | 0 | 0 |
| 11/04/2025 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 10/04/2025 |
18.22
|
100 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 09/04/2025 |
18.70
|
1,100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 08/04/2025 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 100 | -0.0 |
| 04/04/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 03/04/2025 |
18.22
|
400 | 19.28 | 19.28 | 18.22 | 0 | 0 | 0 |
| 02/04/2025 |
19.28
|
10,100 | 19.28 | 19.28 | 19.18 | 4,400 | 0 | 0.1 |
| 01/04/2025 |
19.18
|
9,500 | 19.28 | 19.28 | 19.18 | 2,000 | 0 | 0.0 |
| 31/03/2025 |
19.18
|
4,500 | 19.18 | 20.14 | 19.18 | 2,000 | 0 | 0.0 |
| 28/03/2025 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
| 27/03/2025 |
19.18
|
4,800 | 19.18 | 19.18 | 19.18 | 2,000 | 0 | 0.0 |
| 26/03/2025 |
19.18
|
4,800 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
| 25/03/2025 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 24/03/2025 |
18.61
|
0 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 |
| 21/03/2025 |
18.61
|
0 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 |
| 20/03/2025 |
19.18
|
300 | 17.36 | 19.37 | 17.36 | 0 | 100 | -0.0 |
| 19/03/2025 |
19.47
|
100 | 19.47 | 19.47 | 19.47 | 0 | 0 | 0 |
| 18/03/2025 |
17.65
|
100 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
| 17/03/2025 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
| 14/03/2025 |
17.26
|
100 | 17.26 | 17.26 | 17.26 | 0 | 100 | -0.0 |
| 13/03/2025 |
18.80
|
1,000 | 19.18 | 19.18 | 18.80 | 0 | 0 | 0 |
| 12/03/2025 |
19.37
|
100 | 19.37 | 19.37 | 19.37 | 0 | 0 | 0 |
| 11/03/2025 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
| 10/03/2025 |
17.55
|
100 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
| 07/03/2025 |
17.17
|
100 | 17.17 | 17.17 | 17.17 | 0 | 100 | -0.0 |
| 06/03/2025 |
19.57
|
1,000 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 |
| 05/03/2025 |
17.07
|
100 | 17.07 | 17.07 | 17.07 | 0 | 100 | -0.0 |
| 04/03/2025 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
| 03/03/2025 |
19.18
|
1,600 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
| 28/02/2025 |
19.18
|
1,000 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
| 27/02/2025 |
16.88
|
100 | 16.88 | 16.88 | 16.88 | 0 | 100 | -0.0 |
| 26/02/2025 |
18.99
|
100 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 |
| 25/02/2025 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
| 24/02/2025 |
16.88
|
100 | 16.88 | 16.88 | 16.88 | 0 | 100 | -0.0 |
| 21/02/2025 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
| 20/02/2025 |
19.18
|
1,900 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
| 19/02/2025 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 18/02/2025 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 17/02/2025 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 14/02/2025 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 13/02/2025 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 12/02/2025 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 11/02/2025 |
19.18
|
200 | 18.22 | 19.18 | 18.22 | 0 | 100 | -0.0 |
| 10/02/2025 |
19.18
|
200 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
| 07/02/2025 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 06/02/2025 |
18.22
|
100 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 05/02/2025 |
16.59
|
100 | 16.59 | 16.59 | 16.59 | 0 | 100 | -0.0 |
| 04/02/2025 |
16.59
|
500 | 19.18 | 19.18 | 16.59 | 0 | 0 | 0 |
| 03/02/2025 |
17.84
|
100 | 17.84 | 17.84 | 17.84 | 0 | 100 | 0 |
| 24/01/2025 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 23/01/2025 |
18.70
|
200 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 22/01/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 21/01/2025 |
16.50
|
1 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 20/01/2025 |
16.50
|
6 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 17/01/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 16/01/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 15/01/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 14/01/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 13/01/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 10/01/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 09/01/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 08/01/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 07/01/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 06/01/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 03/01/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 02/01/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 31/12/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 30/12/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 27/12/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 26/12/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 25/12/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 24/12/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 23/12/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 20/12/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 19/12/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 18/12/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 17/12/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 16/12/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 13/12/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 12/12/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 11/12/2024 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 100 | -0.0 |
| 10/12/2024 |
18.51
|
1,100 | 18.22 | 18.51 | 18.22 | 0 | 0 | 0 |
| 09/12/2024 |
16.21
|
200 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
| 06/12/2024 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| 05/12/2024 |
16.11
|
100 | 16.11 | 16.11 | 16.11 | 0 | 100 | -0.0 |
| 04/12/2024 |
20.05
|
290 | 15.92 | 20.05 | 15.92 | 0 | 100 | -0.0 |
| 03/12/2024 |
18.03
|
100 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 02/12/2024 |
15.92
|
0 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 |
| 29/11/2024 |
15.92
|
0 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 |
| 28/11/2024 |
15.92
|
0 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 |
| 27/11/2024 |
15.92
|
0 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 |
| 26/11/2024 |
15.92
|
0 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 |
| 25/11/2024 |
15.92
|
0 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 |
| 22/11/2024 |
15.92
|
0 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 |
| 21/11/2024 |
15.92
|
0 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 |
| 20/11/2024 |
15.92
|
0 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 |
| 19/11/2024 |
15.92
|
100 | 15.92 | 15.92 | 15.92 | 0 | 100 | -0.0 |
| 18/11/2024 |
17.74
|
100 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| 15/11/2024 |
15.44
|
100 | 15.44 | 15.44 | 15.44 | 0 | 100 | -0.0 |