| 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) |
-1.90 | -5.29% | 6,100 | 0 | 0 |
34
36
35.40
|
|
2 tháng
(2025-10-06) |
-0.50 | -1.45% | 7,300 | 0 | 0 |
33.50
36
35.40
|
|
3 tháng
(2025-09-05) |
-0.60 | -1.73% | 17,100 | 0 | 0 |
33.50
36
35.40
|
|
6 tháng
(2025-06-09) |
0.40 | 1.19% | 55,400 | 1,100 | 0.0 |
33.20
38
35.40
|
|
12 tháng
(2024-12-09) |
12.35 | 57.06% | 224,679 | 19,500 | 0.7 |
19.44
38
35.40
|
|
24 tháng
(2023-12-15) |
20.34 | 148.90% | 305,944 | -14,700 | -0.1 |
13.66
38
35.40
|
|
36 tháng
(2022-12-20) |
19.40 | 132.95% | 352,497 | -12,900 | -0.1 |
10.33
38
35.40
|
|
60 tháng
(2020-12-30) |
22.98 | 208.61% | 1,191,642 | 791,100 | 16.0 |
7.45
38
35.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 |
| 18/02/2025 |
24.87
|
300 | 22.66 | 25.79 | 22.66 | 0 | 200 | -0.0 |
| 17/02/2025 |
25.61
|
300 | 25.52 | 25.61 | 25.52 | 0 | 0 | 0 |
| 14/02/2025 |
22.29
|
100 | 22.29 | 22.29 | 22.29 | 0 | 100 | -0.0 |
| 13/02/2025 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 |
| 12/02/2025 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 |
| 11/02/2025 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 |
| 10/02/2025 |
25.33
|
22 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 |
| 07/02/2025 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 |
| 06/02/2025 |
25.33
|
800 | 25.06 | 25.33 | 25.06 | 0 | 400 | -0.0 |
| 05/02/2025 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 |
| 04/02/2025 |
24.96
|
100 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 |
| 03/02/2025 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 |
| 24/01/2025 |
24.87
|
100 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 |
| 23/01/2025 |
21.83
|
100 | 21.83 | 21.83 | 21.83 | 0 | 100 | -0.0 |
| 22/01/2025 |
23.95
|
400 | 23.95 | 23.95 | 23.95 | 0 | 400 | -0.0 |
| 21/01/2025 |
21.74
|
100 | 21.74 | 21.74 | 21.74 | 0 | 100 | -0.0 |
| 20/01/2025 |
25.42
|
1,100 | 24.87 | 25.42 | 24.87 | 0 | 0 | 0 |
| 17/01/2025 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 16/01/2025 |
22.20
|
100 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 15/01/2025 |
23.12
|
15 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 |
| 14/01/2025 |
23.12
|
210 | 23.03 | 23.12 | 23.03 | 0 | 100 | -0.0 |
| 13/01/2025 |
25.52
|
512 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 |
| 10/01/2025 |
22.29
|
101 | 22.29 | 22.29 | 22.29 | 0 | 100 | -0.0 |
| 09/01/2025 |
23.03
|
100 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 |
| 08/01/2025 |
21.37
|
1 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 |
| 07/01/2025 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 |
| 06/01/2025 |
21.37
|
7 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 |
| 03/01/2025 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 |
| 02/01/2025 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 |
| 31/12/2024 |
21.37
|
1 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 |
| 30/12/2024 |
21.37
|
100 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 |
| 27/12/2024 |
20.27
|
8 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 |
| 26/12/2024 |
20.27
|
101 | 20.27 | 20.27 | 20.27 | 0 | 100 | -0.0 |
| 25/12/2024 |
23.49
|
1,100 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 |
| 24/12/2024 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 |
| 23/12/2024 |
21.19
|
600 | 20.36 | 21.19 | 20.36 | 0 | 0 | 0 |
| 20/12/2024 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 |
| 19/12/2024 |
19.81
|
100 | 19.81 | 19.81 | 19.81 | 0 | 100 | -0.0 |
| 18/12/2024 |
21.19
|
6,100 | 21.10 | 21.19 | 20.73 | 0 | 3,500 | -0.1 |
| 17/12/2024 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 |
| 16/12/2024 |
19.44
|
101 | 19.44 | 19.44 | 19.44 | 0 | 100 | -0.0 |
| 13/12/2024 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
| 12/12/2024 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
| 11/12/2024 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
| 10/12/2024 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
| 09/12/2024 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
| 06/12/2024 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
| 05/12/2024 |
21.65
|
100 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
| 04/12/2024 |
20.82
|
0 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 |
| 03/12/2024 |
20.82
|
2 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 |
| 02/12/2024 |
20.82
|
0 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 |
| 29/11/2024 |
20.82
|
300 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 |
| 28/11/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 |
| 27/11/2024 |
21.00
|
201 | 20.91 | 21.00 | 20.91 | 0 | 0 | 0 |
| 26/11/2024 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
| 25/11/2024 |
19.35
|
100 | 19.35 | 19.35 | 19.35 | 0 | 100 | -0.0 |
| 22/11/2024 |
21.19
|
1,000 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 |
| 21/11/2024 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 100 | -0.0 |
| 20/11/2024 |
21.19
|
1,300 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 |
| 19/11/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
| 18/11/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
| 15/11/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
| 14/11/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
| 13/11/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
| 12/11/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
| 11/11/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
| 08/11/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
| 07/11/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
| 06/11/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
| 05/11/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
| 04/11/2024 |
20.08
|
100 | 20.08 | 20.08 | 20.08 | 0 | 100 | -0.0 |
| 01/11/2024 |
22.48
|
0 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 |
| 31/10/2024 |
22.57
|
2,200 | 19.81 | 22.57 | 19.81 | 0 | 2,200 | -0.1 |
| 30/10/2024 |
21.92
|
100 | 21.92 | 21.92 | 21.92 | 0 | 100 | -0.0 |
| 29/10/2024 |
21.92
|
0 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 |
| 28/10/2024 |
21.92
|
0 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 |
| 25/10/2024 |
21.92
|
2,100 | 21.92 | 21.92 | 21.92 | 0 | 2,100 | -0.0 |
| 24/10/2024 |
21.92
|
0 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 |
| 23/10/2024 |
21.92
|
100 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 |
| 22/10/2024 |
19.07
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 |
| 21/10/2024 |
19.07
|
100 | 19.07 | 19.07 | 19.07 | 0 | 100 | -0.0 |
| 18/10/2024 |
21.74
|
100 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 |
| 17/10/2024 |
18.98
|
0 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 |
| 16/10/2024 |
18.98
|
0 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 |
| 15/10/2024 |
18.98
|
0 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 |
| 14/10/2024 |
18.98
|
0 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 |
| 11/10/2024 |
18.98
|
100 | 18.98 | 18.98 | 18.98 | 0 | 100 | -0.0 |
| 10/10/2024 |
21.65
|
900 | 21.65 | 21.65 | 21.65 | 0 | 800 | -0.0 |
| 09/10/2024 |
18.88
|
0 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 |
| 08/10/2024 |
18.88
|
0 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 |
| 07/10/2024 |
18.88
|
0 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 |
| 04/10/2024 |
18.88
|
0 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 |
| 03/10/2024 |
18.88
|
0 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 |
| 02/10/2024 |
18.88
|
0 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 |
| 01/10/2024 |
18.88
|
0 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 |
| 30/09/2024 |
18.88
|
0 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 |
| 27/09/2024 |
18.88
|
0 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 |
| 26/09/2024 |
18.88
|
101 | 18.88 | 18.88 | 18.88 | 0 | 100 | -0.0 |
| 25/09/2024 |
21.37
|
12,900 | 20.27 | 21.37 | 20.27 | 5,100 | 12,800 | -0.2 |