| 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) |
2.80 | 13.66% | 117,500 | -500 | -0.0 |
19.10
25.60
25.60
|
|
2 tháng
(2025-10-06) |
3.40 | 17.09% | 144,300 | -300 | -0.0 |
19.10
25.60
25.60
|
|
3 tháng
(2025-09-05) |
2.70 | 13.11% | 228,000 | 600 | 0.0 |
19.10
25.60
25.60
|
|
6 tháng
(2025-06-09) |
8.61 | 58.60% | 535,500 | 1,000 | 0.0 |
14.69
25.60
25.60
|
|
12 tháng
(2024-12-09) |
5.93 | 34.13% | 761,140 | -1,000 | -0.0 |
14.49
25.60
25.60
|
|
24 tháng
(2023-12-15) |
6.22 | 36.42% | 926,912 | -964 | -0.0 |
14.49
25.60
25.60
|
|
36 tháng
(2022-12-20) |
5.41 | 30.26% | 1,508,079 | -944 | -0.0 |
13.87
25.60
25.60
|
|
60 tháng
(2020-12-30) |
7 | 42.95% | 4,082,857 | -3,632 | -0.1 |
12.30
37.73
25.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
20.75
|
2,200 | 19.36 | 21.24 | 17.47 | 0 | 0 | 0 |
| 18/02/2025 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 |
| 17/02/2025 |
19.36
|
700 | 19.75 | 19.75 | 19.36 | 0 | 0 | 0 |
| 14/02/2025 |
17.97
|
5,800 | 16.58 | 17.97 | 16.58 | 0 | 0 | 0 |
| 13/02/2025 |
16.68
|
700 | 15.88 | 16.68 | 15.88 | 0 | 0 | 0 |
| 12/02/2025 |
16.68
|
300 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 |
| 11/02/2025 |
16.68
|
100 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 |
| 10/02/2025 |
17.27
|
2,500 | 15.68 | 17.27 | 15.58 | 0 | 0 | 0 |
| 07/02/2025 |
15.78
|
500 | 15.39 | 15.78 | 15.39 | 0 | 0 | 0 |
| 06/02/2025 |
15.78
|
3,000 | 14.89 | 15.78 | 14.89 | 0 | 0 | 0 |
| 05/02/2025 |
14.89
|
3,800 | 15.88 | 15.88 | 14.89 | 0 | 0 | 0 |
| 04/02/2025 |
16.38
|
6,000 | 15.68 | 16.38 | 15.68 | 0 | 0 | 0 |
| 03/02/2025 |
15.39
|
59,900 | 15.48 | 15.48 | 14.59 | 0 | 0 | 0 |
| 24/01/2025 |
15.58
|
100 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
| 23/01/2025 |
15.19
|
769 | 14.89 | 15.19 | 14.89 | 0 | 0 | 0 |
| 22/01/2025 |
14.89
|
1,300 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 |
| 21/01/2025 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
| 20/01/2025 |
15.58
|
900 | 15.58 | 15.58 | 14.89 | 0 | 0 | 0 |
| 17/01/2025 |
15.39
|
0 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 |
| 16/01/2025 |
15.39
|
0 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 |
| 15/01/2025 |
15.39
|
0 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 |
| 14/01/2025 |
15.39
|
0 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 |
| 13/01/2025 |
15.39
|
0 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 |
| 10/01/2025 |
15.39
|
1,360 | 14.39 | 15.39 | 14.00 | 0 | 0 | 0 |
| 09/01/2025 |
15.19
|
13 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 |
| 08/01/2025 |
15.19
|
100 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 |
| 07/01/2025 |
14.59
|
10,000 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
| 06/01/2025 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
| 03/01/2025 |
15.58
|
118 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
| 02/01/2025 |
14.89
|
110 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 |
| 31/12/2024 |
15.19
|
700 | 14.99 | 15.19 | 14.99 | 0 | 0 | 0 |
| 30/12/2024 |
14.99
|
420 | 15.68 | 15.78 | 14.99 | 0 | 0 | 0 |
| 27/12/2024 |
16.08
|
4 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 |
| 26/12/2024 |
16.08
|
8,600 | 15.39 | 16.28 | 15.39 | 0 | 0 | 0 |
| 25/12/2024 |
16.48
|
2,409 | 15.88 | 16.48 | 15.29 | 0 | 0 | 0 |
| 24/12/2024 |
16.58
|
11,180 | 15.48 | 16.58 | 14.29 | 100 | 0 | 0.0 |
| 23/12/2024 |
15.48
|
521 | 15.68 | 15.68 | 15.48 | 0 | 0 | 0 |
| 20/12/2024 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
| 19/12/2024 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
| 18/12/2024 |
15.68
|
200 | 14.89 | 15.68 | 14.89 | 0 | 0 | 0 |
| 17/12/2024 |
15.98
|
96 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 |
| 16/12/2024 |
15.98
|
0 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 |
| 13/12/2024 |
15.98
|
2,801 | 14.79 | 15.98 | 14.79 | 0 | 0 | 0 |
| 12/12/2024 |
14.69
|
12,124 | 15.78 | 15.78 | 14.69 | 0 | 0 | 0 |
| 11/12/2024 |
15.78
|
4,500 | 15.88 | 15.88 | 15.78 | 0 | 0 | 0 |
| 10/12/2024 |
15.78
|
3,300 | 15.88 | 16.58 | 15.78 | 0 | 0 | 0 |
| 09/12/2024 |
17.37
|
115 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
| 06/12/2024 |
16.68
|
2,300 | 17.27 | 17.27 | 15.39 | 0 | 0 | 0 |
| 05/12/2024 |
16.78
|
100 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
| 04/12/2024 |
16.58
|
1,100 | 15.88 | 16.58 | 15.88 | 0 | 0 | 0 |
| 03/12/2024 |
16.68
|
2 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 |
| 02/12/2024 |
16.68
|
210 | 18.36 | 18.36 | 16.68 | 0 | 0 | 0 |
| 29/11/2024 |
17.37
|
0 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
| 28/11/2024 |
17.37
|
0 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
| 27/11/2024 |
17.37
|
0 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
| 26/11/2024 |
17.37
|
0 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
| 25/11/2024 |
17.37
|
100 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
| 22/11/2024 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 |
| 21/11/2024 |
16.87
|
2,105 | 16.68 | 16.87 | 16.68 | 0 | 0 | 0 |
| 20/11/2024 |
15.68
|
4,848 | 15.68 | 16.28 | 15.39 | 0 | 100 | -0.0 |
| 19/11/2024 |
15.58
|
836 | 15.48 | 15.58 | 15.48 | 0 | 0 | 0 |
| 18/11/2024 |
16.38
|
300 | 16.68 | 16.68 | 15.68 | 0 | 0 | 0 |
| 15/11/2024 |
15.68
|
2,901 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
| 14/11/2024 |
17.27
|
2,400 | 16.87 | 17.47 | 15.98 | 0 | 0 | 0 |
| 13/11/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 |
| 12/11/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 |
| 11/11/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 |
| 08/11/2024 |
17.57
|
301 | 16.08 | 17.57 | 16.08 | 0 | 0 | 0 |
| 07/11/2024 |
17.77
|
1 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 06/11/2024 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 05/11/2024 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 04/11/2024 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 01/11/2024 |
17.77
|
100 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 31/10/2024 |
16.68
|
608 | 15.98 | 16.68 | 15.98 | 0 | 0 | 0 |
| 30/10/2024 |
15.88
|
8,700 | 16.38 | 16.38 | 15.68 | 0 | 0 | 0 |
| 29/10/2024 |
17.27
|
84 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
| 28/10/2024 |
17.27
|
100 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
| 25/10/2024 |
16.08
|
300 | 16.87 | 16.87 | 16.08 | 0 | 0 | 0 |
| 24/10/2024 |
16.38
|
500 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 |
| 23/10/2024 |
17.27
|
101 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
| 22/10/2024 |
16.18
|
1,501 | 16.08 | 17.67 | 16.08 | 100 | 0 | 0.0 |
| 21/10/2024 |
17.67
|
113 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 |
| 18/10/2024 |
16.87
|
611 | 16.48 | 16.87 | 16.48 | 0 | 0 | 0 |
| 17/10/2024 |
17.77
|
5 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 16/10/2024 |
17.77
|
5 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 15/10/2024 |
17.77
|
203 | 17.37 | 17.77 | 17.37 | 0 | 0 | 0 |
| 14/10/2024 |
17.47
|
49 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 |
| 11/10/2024 |
17.47
|
301 | 16.87 | 17.47 | 16.87 | 0 | 0 | 0 |
| 10/10/2024 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 |
| 09/10/2024 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 |
| 08/10/2024 |
17.67
|
126 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 |
| 07/10/2024 |
16.78
|
553 | 16.78 | 17.87 | 16.68 | 0 | 0 | 0 |
| 04/10/2024 |
16.68
|
1,500 | 16.87 | 16.87 | 16.58 | 0 | 0 | 0 |
| 03/10/2024 |
17.87
|
851 | 16.48 | 17.87 | 16.38 | 0 | 0 | 0 |
| 02/10/2024 |
17.87
|
100 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 |
| 01/10/2024 |
17.47
|
1 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 |
| 30/09/2024 |
17.47
|
396 | 17.27 | 17.47 | 17.27 | 0 | 0 | 0 |
| 27/09/2024 |
18.56
|
0 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 |
| 26/09/2024 |
18.56
|
1 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 |
| 25/09/2024 |
18.56
|
0 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 |