| 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) |
1.30 | 6.50% | 2,000 | 0 | 0 |
20
25
20
|
|
2 tháng
(2025-10-06) |
1.30 | 6.50% | 2,000 | 0 | 0 |
20
25
20
|
|
3 tháng
(2025-09-05) |
1.30 | 6.50% | 4,800 | 0 | 0 |
18.80
25
20
|
|
6 tháng
(2025-06-09) |
9.77 | 84.72% | 94,700 | 200 | 0.0 |
11.53
25
20
|
|
12 tháng
(2024-12-09) |
4.19 | 24.49% | 138,324 | 200 | 0.0 |
11.53
25
20
|
|
24 tháng
(2023-12-15) |
6.37 | 42.66% | 423,079 | -1,492,305 | -31.3 |
11.53
25
20
|
|
36 tháng
(2022-12-20) |
6.45 | 43.46% | 503,688 | -1,490,490 | -31.3 |
11.03
25
20
|
|
60 tháng
(2020-12-30) |
5.78 | 37.22% | 1,114,722 | -1,480,894 | -31.1 |
11.03
25
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 18/02/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 17/02/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 14/02/2025 |
17.20
|
3,200 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 13/02/2025 |
17.20
|
6,100 | 14.88 | 17.20 | 14.88 | 0 | 0 | 0 |
| 12/02/2025 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 11/02/2025 |
17.39
|
3,404 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 10/02/2025 |
17.39
|
2,000 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 07/02/2025 |
17.39
|
2,000 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 06/02/2025 |
17.39
|
13,200 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 05/02/2025 |
17.39
|
7 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 04/02/2025 |
17.39
|
200 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 03/02/2025 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 |
| 24/01/2025 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 |
| 23/01/2025 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 |
| 22/01/2025 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 |
| 21/01/2025 |
16.27
|
100 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 |
| 20/01/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 17/01/2025 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 16/01/2025 |
17.85
|
100 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 15/01/2025 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
| 14/01/2025 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
| 13/01/2025 |
17.48
|
9 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
| 10/01/2025 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
| 09/01/2025 |
17.48
|
100 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
| 08/01/2025 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
| 07/01/2025 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
| 06/01/2025 |
17.39
|
700 | 17.48 | 17.48 | 17.39 | 0 | 0 | 0 |
| 03/01/2025 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
| 02/01/2025 |
17.48
|
200 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
| 31/12/2024 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
| 30/12/2024 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
| 27/12/2024 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
| 26/12/2024 |
16.74
|
100 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
| 25/12/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
| 24/12/2024 |
17.11
|
201 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
| 23/12/2024 |
16.83
|
1,500 | 16.74 | 16.83 | 16.74 | 0 | 0 | 0 |
| 20/12/2024 |
16.74
|
300 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
| 19/12/2024 |
16.65
|
1,000 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 18/12/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
| 17/12/2024 |
17.11
|
400 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
| 16/12/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
| 13/12/2024 |
17.11
|
700 | 17.20 | 17.20 | 17.11 | 0 | 0 | 0 |
| 12/12/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 11/12/2024 |
17.20
|
101 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 10/12/2024 |
18.41
|
502 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 |
| 09/12/2024 |
17.11
|
1,000 | 17.02 | 17.11 | 17.02 | 0 | 0 | 0 |
| 06/12/2024 |
19.43
|
102 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 |
| 05/12/2024 |
17.02
|
100 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 |
| 04/12/2024 |
16.92
|
9,508 | 17.11 | 17.11 | 16.92 | 0 | 0 | 0 |
| 03/12/2024 |
19.71
|
110 | 19.71 | 19.71 | 19.71 | 0 | 0 | 0 |
| 02/12/2024 |
17.20
|
2,416 | 20.74 | 20.74 | 17.20 | 0 | 0 | 0 |
| 29/11/2024 |
17.76
|
3,336 | 17.76 | 21.48 | 17.76 | 0 | 0 | 0 |
| 28/11/2024 |
18.32
|
626 | 18.32 | 24.55 | 18.32 | 0 | 0 | 0 |
| 27/11/2024 |
21.48
|
111 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 |
| 26/11/2024 |
18.78
|
119 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 |
| 25/11/2024 |
22.04
|
202 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 |
| 22/11/2024 |
19.53
|
600 | 17.76 | 19.53 | 17.76 | 0 | 0 | 0 |
| 21/11/2024 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 |
| 20/11/2024 |
18.23
|
105 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 |
| 19/11/2024 |
18.32
|
2,000 | 17.20 | 18.51 | 17.11 | 0 | 0 | 0 |
| 18/11/2024 |
17.20
|
2,800 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 15/11/2024 |
17.67
|
323 | 17.30 | 17.67 | 17.30 | 0 | 0 | 0 |
| 14/11/2024 |
17.20
|
5,000 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 13/11/2024 |
18.51
|
600 | 17.20 | 18.51 | 17.20 | 0 | 0 | 0 |
| 12/11/2024 |
18.97
|
300 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
| 11/11/2024 |
17.20
|
1,800 | 19.43 | 19.43 | 17.20 | 0 | 0 | 0 |
| 08/11/2024 |
17.76
|
50 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
| 07/11/2024 |
17.76
|
600 | 18.41 | 18.41 | 17.76 | 0 | 0 | 0 |
| 06/11/2024 |
19.43
|
2,631 | 17.67 | 19.43 | 17.11 | 0 | 0 | 0 |
| 05/11/2024 |
19.25
|
3,600 | 17.48 | 19.43 | 17.48 | 0 | 0 | 0 |
| 04/11/2024 |
17.39
|
15,600 | 17.48 | 17.48 | 17.11 | 0 | 0 | 0 |
| 01/11/2024 |
17.48
|
1,900 | 17.58 | 17.58 | 17.02 | 0 | 0 | 0 |
| 31/10/2024 |
17.48
|
4,610 | 17.48 | 17.48 | 16.92 | 0 | 0 | 0 |
| 30/10/2024 |
17.20
|
26,800 | 17.48 | 17.48 | 16.74 | 0 | 0 | 0 |
| 29/10/2024 |
16.92
|
2,300 | 16.74 | 17.48 | 16.74 | 0 | 0 | 0 |
| 28/10/2024 |
16.74
|
2,000 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
| 25/10/2024 |
16.74
|
9,700 | 17.48 | 17.48 | 16.74 | 0 | 0 | 0 |
| 24/10/2024 |
16.74
|
5,300 | 16.74 | 16.74 | 16.65 | 0 | 0 | 0 |
| 23/10/2024 |
17.48
|
5,100 | 16.74 | 17.48 | 16.65 | 0 | 0 | 0 |
| 22/10/2024 |
16.74
|
2,000 | 16.65 | 16.74 | 16.65 | 0 | 0 | 0 |
| 21/10/2024 |
17.20
|
9,500 | 16.74 | 17.20 | 16.74 | 0 | 0 | 0 |
| 18/10/2024 |
17.02
|
0 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 |
| 17/10/2024 |
17.02
|
5,900 | 16.74 | 17.02 | 16.74 | 0 | 0 | 0 |
| 16/10/2024 |
15.25
|
700 | 16.46 | 16.46 | 15.25 | 0 | 0 | 0 |
| 15/10/2024 |
16.55
|
5,100 | 16.55 | 16.55 | 16.46 | 0 | 0 | 0 |
| 14/10/2024 |
16.46
|
300 | 16.74 | 16.74 | 16.46 | 0 | 0 | 0 |
| 11/10/2024 |
16.27
|
1,800 | 17.48 | 17.48 | 16.27 | 0 | 0 | 0 |
| 10/10/2024 |
15.81
|
500 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 |
| 09/10/2024 |
16.65
|
15,600 | 17.30 | 17.48 | 16.65 | 0 | 0 | 0 |
| 08/10/2024 |
17.48
|
3,700 | 17.02 | 17.48 | 16.65 | 0 | 0 | 0 |
| 07/10/2024 |
15.81
|
10,400 | 16.37 | 17.48 | 15.81 | 0 | 0 | 0 |
| 04/10/2024 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 |
| 03/10/2024 |
16.27
|
1,700 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 |
| 02/10/2024 |
16.65
|
4,800 | 16.55 | 17.11 | 15.34 | 0 | 100 | -0.0 |
| 01/10/2024 |
16.74
|
3,800 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
| 30/09/2024 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
| 27/09/2024 |
16.74
|
500 | 16.74 | 16.74 | 16.74 | 500 | 0 | 0.0 |
| 26/09/2024 |
17.11
|
101 | 17.11 | 17.11 | 17.11 | 0 | 1,492,405 | -31.3 |
| 25/09/2024 |
17.20
|
600 | 17.58 | 17.58 | 17.11 | 100 | 0 | 0.0 |