| 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) |
3.90 | 6.95% | 118,900 | 0 | 0 |
56.10
61
61
|
|
2 tháng
(2025-10-06) |
2.40 | 4.17% | 284,100 | 700 | 0.0 |
53.60
61
61
|
|
3 tháng
(2025-09-05) |
0.80 | 1.35% | 350,500 | 500 | 0.0 |
53.60
61
61
|
|
6 tháng
(2025-06-09) |
6 | 11.11% | 928,200 | 300 | 0.0 |
50
68.80
61
|
|
12 tháng
(2024-12-09) |
43.65 | 267.01% | 1,755,794 | 5,000 | 0.0 |
15.58
68.80
61
|
|
24 tháng
(2023-12-15) |
47.92 | 396.74% | 1,847,188 | 10,100 | 0.1 |
10.27
68.80
61
|
|
36 tháng
(2022-12-20) |
48.26 | 411.08% | 1,893,070 | 10,100 | 0.1 |
9.78
68.80
61
|
|
60 tháng
(2020-12-30) |
54.46 | 982.64% | 2,565,009 | 9,300 | 0.1 |
5.54
68.80
61
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
23.14
|
25,400 | 21.51 | 23.23 | 21.32 | 0 | 200 | -0.0 |
| 18/02/2025 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 |
| 17/02/2025 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 |
| 14/02/2025 |
21.13
|
200 | 21.03 | 21.13 | 21.03 | 0 | 0 | 0 |
| 13/02/2025 |
21.70
|
1,100 | 20.94 | 21.70 | 20.94 | 0 | 0 | 0 |
| 12/02/2025 |
22.47
|
101 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 |
| 11/02/2025 |
23.14
|
18,302 | 21.03 | 23.14 | 20.75 | 0 | 0 | 0 |
| 10/02/2025 |
21.03
|
3,600 | 19.12 | 21.32 | 19.12 | 1,200 | 0 | 0.0 |
| 07/02/2025 |
20.65
|
600 | 20.84 | 20.84 | 20.46 | 0 | 0 | 0 |
| 06/02/2025 |
19.69
|
2,000 | 21.03 | 21.03 | 19.69 | 0 | 0 | 0 |
| 05/02/2025 |
21.22
|
3,500 | 21.22 | 21.32 | 21.03 | 0 | 0 | 0 |
| 04/02/2025 |
20.84
|
27,600 | 19.60 | 21.03 | 19.60 | 800 | 0 | 0.0 |
| 03/02/2025 |
19.31
|
1,700 | 17.97 | 19.31 | 17.69 | 0 | 0 | 0 |
| 24/01/2025 |
17.69
|
300 | 17.02 | 17.69 | 17.02 | 0 | 0 | 0 |
| 23/01/2025 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 |
| 22/01/2025 |
16.92
|
1,000 | 16.92 | 16.92 | 16.83 | 0 | 0 | 0 |
| 21/01/2025 |
16.83
|
500 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 |
| 20/01/2025 |
16.73
|
700 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 17/01/2025 |
16.73
|
500 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 16/01/2025 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 15/01/2025 |
16.73
|
1 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 14/01/2025 |
16.73
|
200 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 13/01/2025 |
16.73
|
600 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 10/01/2025 |
17.30
|
200 | 17.02 | 17.30 | 17.02 | 0 | 0 | 0 |
| 09/01/2025 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 08/01/2025 |
16.73
|
300 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 07/01/2025 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 06/01/2025 |
16.73
|
544 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 03/01/2025 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 02/01/2025 |
16.73
|
401 | 16.73 | 16.73 | 16.73 | 100 | 0 | 0.0 |
| 31/12/2024 |
16.16
|
1,100 | 17.21 | 17.21 | 16.16 | 0 | 0 | 0 |
| 30/12/2024 |
16.25
|
545 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 27/12/2024 |
15.58
|
100 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
| 26/12/2024 |
17.21
|
4,300 | 17.21 | 17.21 | 15.97 | 0 | 2,000 | -0.0 |
| 25/12/2024 |
16.73
|
500 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 24/12/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
| 23/12/2024 |
17.11
|
1,000 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
| 20/12/2024 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 |
| 19/12/2024 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 |
| 18/12/2024 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 |
| 17/12/2024 |
16.92
|
100 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 |
| 16/12/2024 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 |
| 13/12/2024 |
16.92
|
2,000 | 17.02 | 17.11 | 16.92 | 0 | 0 | 0 |
| 12/12/2024 |
17.02
|
2,400 | 16.92 | 17.02 | 16.92 | 0 | 0 | 0 |
| 11/12/2024 |
15.87
|
1,400 | 15.77 | 16.06 | 15.77 | 100 | 0 | 0.0 |
| 10/12/2024 |
16.83
|
3,300 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 |
| 09/12/2024 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
| 06/12/2024 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
| 05/12/2024 |
16.35
|
2,700 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
| 04/12/2024 |
16.73
|
100 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 03/12/2024 |
17.02
|
7,300 | 16.16 | 17.02 | 15.30 | 100 | 0 | 0.0 |
| 02/12/2024 |
16.25
|
401 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 29/11/2024 |
15.97
|
1,500 | 16.16 | 16.16 | 15.87 | 0 | 0 | 0 |
| 28/11/2024 |
15.87
|
1,000 | 16.25 | 16.25 | 15.87 | 0 | 0 | 0 |
| 27/11/2024 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 |
| 26/11/2024 |
15.77
|
1,100 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 |
| 25/11/2024 |
15.87
|
1,200 | 16.06 | 16.06 | 15.87 | 0 | 0 | 0 |
| 22/11/2024 |
16.73
|
100 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 21/11/2024 |
15.97
|
2,000 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 |
| 20/11/2024 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| 19/11/2024 |
15.87
|
1,200 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| 18/11/2024 |
15.87
|
500 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| 15/11/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |
| 14/11/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |
| 13/11/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |
| 12/11/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |
| 11/11/2024 |
17.21
|
100 | 17.21 | 17.21 | 17.21 | 0 | 100 | -0.0 |
| 08/11/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |
| 07/11/2024 |
17.21
|
1,600 | 17.21 | 17.21 | 17.11 | 800 | 1,000 | -0.0 |
| 06/11/2024 |
17.21
|
1 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |
| 05/11/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |
| 04/11/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |
| 01/11/2024 |
17.21
|
1,900 | 16.83 | 17.21 | 16.83 | 0 | 1,400 | -0.0 |
| 31/10/2024 |
18.64
|
153 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
| 30/10/2024 |
17.02
|
0 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 |
| 29/10/2024 |
17.02
|
200 | 17.02 | 17.02 | 17.02 | 0 | 200 | -0.0 |
| 28/10/2024 |
16.83
|
300 | 16.73 | 16.83 | 16.73 | 0 | 0 | 0 |
| 25/10/2024 |
16.83
|
1,700 | 16.83 | 16.83 | 16.83 | 0 | 1,000 | -0.0 |
| 24/10/2024 |
16.83
|
500 | 17.21 | 17.21 | 16.83 | 0 | 100 | -0.0 |
| 23/10/2024 |
15.77
|
110 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 |
| 22/10/2024 |
14.34
|
300 | 15.20 | 15.20 | 14.34 | 0 | 0 | 0 |
| 21/10/2024 |
13.86
|
1,000 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 |
| 18/10/2024 |
14.34
|
500 | 15.30 | 15.30 | 14.34 | 0 | 0 | 0 |
| 17/10/2024 |
15.20
|
310 | 15.20 | 15.20 | 15.20 | 200 | 0 | 0.0 |
| 16/10/2024 |
16.83
|
4,600 | 16.73 | 16.83 | 16.73 | 0 | 4,600 | -0.1 |
| 15/10/2024 |
15.30
|
1,200 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 14/10/2024 |
15.30
|
8 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 11/10/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 10/10/2024 |
15.30
|
800 | 15.30 | 15.30 | 15.30 | 800 | 0 | 0.0 |
| 09/10/2024 |
16.44
|
200 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 |
| 08/10/2024 |
16.25
|
9,600 | 17.21 | 17.21 | 16.25 | 9,200 | 0 | 0.2 |
| 07/10/2024 |
17.21
|
400 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |
| 04/10/2024 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
| 03/10/2024 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
| 02/10/2024 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
| 01/10/2024 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
| 30/09/2024 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
| 27/09/2024 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
| 26/09/2024 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
| 25/09/2024 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |