| 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) |
0 | 0% | 700 | 0 | 0 |
9
10
9
|
|
2 tháng
(2025-10-06) |
-0.20 | -1.96% | 1,300 | 400 | 0.0 |
8.70
10.20
9
|
|
3 tháng
(2025-09-05) |
-0.90 | -8.26% | 5,800 | 1,800 | 0.0 |
7.10
10.90
9
|
|
6 tháng
(2025-06-09) |
-6.70 | -40.12% | 34,700 | 1,800 | 0.0 |
7.10
16.70
9
|
|
12 tháng
(2024-12-09) |
-8 | -44.44% | 87,706 | 3,400 | 0.0 |
7.10
24.90
9
|
|
24 tháng
(2024-09-26) |
-5.40 | -35.06% | 426,532 | 87,100 | 2.1 |
7.10
35
9
|
|
36 tháng
(2024-09-26) |
-5.40 | -35.06% | 426,532 | 87,100 | 2.1 |
7.10
35
9
|
|
60 tháng
(2024-09-26) |
-5.40 | -35.06% | 426,532 | 87,100 | 2.1 |
7.10
35
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
16.40
|
1,500 | 16.40 | 16.40 | 16.30 | 0 | 0 | 0 |
| 18/02/2025 |
16.40
|
1,600 | 16.40 | 16.50 | 16 | 300 | 0 | 0.0 |
| 17/02/2025 |
15.40
|
6,400 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 |
| 14/02/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 13/02/2025 |
18.10
|
505 | 17.40 | 18.10 | 17.40 | 100 | 0 | 0.0 |
| 12/02/2025 |
16.10
|
1,708 | 18.30 | 18.30 | 15.90 | 0 | 0 | 0 |
| 11/02/2025 |
18.70
|
456 | 17.40 | 18.70 | 17.40 | 0 | 0 | 0 |
| 10/02/2025 |
20.40
|
230 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 07/02/2025 |
18.70
|
3,120 | 21.30 | 21.30 | 18.70 | 0 | 0 | 0 |
| 06/02/2025 |
21.90
|
30 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 05/02/2025 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 04/02/2025 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 24/01/2025 |
21.90
|
100 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 23/01/2025 |
19.30
|
217 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 22/01/2025 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 21/01/2025 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 20/01/2025 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 17/01/2025 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 16/01/2025 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 15/01/2025 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 14/01/2025 |
23.90
|
200 | 21.20 | 23.90 | 21.20 | 0 | 0 | 0 |
| 13/01/2025 |
24.90
|
4 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 10/01/2025 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 09/01/2025 |
23.30
|
300 | 20.30 | 23.30 | 20.30 | 0 | 0 | 0 |
| 08/01/2025 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 07/01/2025 |
20.40
|
900 | 19.80 | 20.40 | 19.80 | 0 | 0 | 0 |
| 06/01/2025 |
20.30
|
220 | 19.30 | 20.30 | 19.30 | 0 | 0 | 0 |
| 03/01/2025 |
19.30
|
1,000 | 17.40 | 19.30 | 17.40 | 0 | 0 | 0 |
| 02/01/2025 |
16.80
|
201 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 31/12/2024 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 30/12/2024 |
16.80
|
1,112 | 15.10 | 16.80 | 15.10 | 100 | 0 | 0.0 |
| 27/12/2024 |
16.80
|
700 | 15.10 | 16.80 | 15.10 | 100 | 0 | 0.0 |
| 26/12/2024 |
17
|
900 | 17 | 17.10 | 15.60 | 0 | 0 | 0 |
| 25/12/2024 |
14.50
|
2,100 | 14.50 | 15.10 | 14.50 | 0 | 0 | 0 |
| 24/12/2024 |
15.60
|
700 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 23/12/2024 |
17.10
|
1,200 | 17.10 | 17.10 | 17.10 | 200 | 0 | 0.0 |
| 20/12/2024 |
16.80
|
200 | 15 | 16.80 | 15 | 0 | 0 | 0 |
| 19/12/2024 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 18/12/2024 |
17
|
500 | 15.30 | 17.70 | 15.30 | 200 | 0 | 0.0 |
| 17/12/2024 |
16.40
|
200 | 16.30 | 16.40 | 16.30 | 0 | 0 | 0 |
| 16/12/2024 |
20.90
|
2,409 | 18.20 | 20.90 | 18.20 | 0 | 0 | 0 |
| 13/12/2024 |
21.40
|
101 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 12/12/2024 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 11/12/2024 |
21.40
|
100 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 10/12/2024 |
19.20
|
500 | 18 | 19.40 | 18 | 300 | 0 | 0.0 |
| 09/12/2024 |
18
|
1,793 | 18 | 18 | 18 | 0 | 0 | 0 |
| 06/12/2024 |
19.50
|
4,620 | 21.60 | 21.60 | 17.60 | 1,000 | 0 | 0.0 |
| 05/12/2024 |
19.30
|
2,400 | 19.20 | 19.90 | 19.20 | 2,300 | 0 | 0.0 |
| 04/12/2024 |
18.20
|
300 | 21.90 | 21.90 | 18.10 | 0 | 0 | 0 |
| 03/12/2024 |
18
|
1,100 | 19.80 | 20.10 | 17.80 | 0 | 0 | 0 |
| 02/12/2024 |
19
|
5,127 | 19 | 21.30 | 19 | 0 | 0 | 0 |
| 29/11/2024 |
20.90
|
600 | 20.50 | 21 | 20.50 | 0 | 0 | 0 |
| 28/11/2024 |
19.70
|
3,100 | 22.30 | 22.30 | 19.40 | 0 | 0 | 0 |
| 27/11/2024 |
19.10
|
5,700 | 24.90 | 24.90 | 19.10 | 0 | 0 | 0 |
| 26/11/2024 |
19.80
|
2,013 | 22.40 | 22.40 | 19.80 | 0 | 1,000 | -0.0 |
| 25/11/2024 |
19.20
|
450 | 20.50 | 20.50 | 19.20 | 0 | 0 | 0 |
| 22/11/2024 |
18.50
|
500 | 17.30 | 18.50 | 17.30 | 0 | 0 | 0 |
| 21/11/2024 |
18.80
|
1,600 | 17.80 | 19.90 | 17.80 | 0 | 0 | 0 |
| 20/11/2024 |
20.50
|
1,400 | 16.90 | 20.50 | 16.90 | 0 | 0 | 0 |
| 19/11/2024 |
18.90
|
2,907 | 15.50 | 20.80 | 15.50 | 0 | 0 | 0 |
| 18/11/2024 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 15/11/2024 |
20
|
4,000 | 19.30 | 20 | 19.20 | 2,000 | 0 | 0.0 |
| 14/11/2024 |
20.20
|
700 | 21.20 | 22.30 | 20.20 | 0 | 0 | 0 |
| 13/11/2024 |
23.80
|
1,813 | 21.70 | 23.80 | 21.30 | 0 | 0 | 0 |
| 12/11/2024 |
25
|
505 | 25 | 25 | 25 | 0 | 0 | 0 |
| 11/11/2024 |
24.80
|
1 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 08/11/2024 |
24.80
|
400 | 20.70 | 24.80 | 20.70 | 0 | 0 | 0 |
| 07/11/2024 |
24.40
|
800 | 22.30 | 24.40 | 20.30 | 0 | 0 | 0 |
| 06/11/2024 |
24.50
|
719 | 21.30 | 24.50 | 21.30 | 0 | 0 | 0 |
| 05/11/2024 |
23.10
|
1,100 | 24 | 24 | 23.10 | 0 | 0 | 0 |
| 04/11/2024 |
24.20
|
4,032 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
| 01/11/2024 |
24
|
3,982 | 24.40 | 24.40 | 24 | 0 | 0 | 0 |
| 31/10/2024 |
22.90
|
300 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 30/10/2024 |
25
|
29,000 | 25.40 | 25.50 | 25 | 28,800 | 0 | 0.7 |
| 29/10/2024 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 28/10/2024 |
22.70
|
13,809 | 25 | 25 | 22.70 | 10,000 | 0 | 0.2 |
| 25/10/2024 |
25
|
44,306 | 25 | 25 | 25 | 40,100 | 0 | 1.0 |
| 24/10/2024 |
25
|
5,384 | 25 | 26 | 24.90 | 0 | 0 | 0 |
| 23/10/2024 |
24.90
|
3,101 | 22.60 | 24.90 | 22.50 | 0 | 0 | 0 |
| 22/10/2024 |
25
|
1,600 | 22.10 | 25 | 22 | 0 | 0 | 0 |
| 21/10/2024 |
27.10
|
2,900 | 24.50 | 27.30 | 24.40 | 0 | 0 | 0 |
| 18/10/2024 |
28.90
|
1 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 |
| 17/10/2024 |
28.90
|
2,112 | 26.60 | 28.90 | 26.60 | 200 | 0 | 0.0 |
| 16/10/2024 |
23.30
|
3,200 | 24.50 | 28 | 23.20 | 0 | 0 | 0 |
| 15/10/2024 |
24.50
|
2,414 | 25 | 25 | 24.50 | 0 | 0 | 0 |
| 14/10/2024 |
25.60
|
900 | 24.10 | 25.60 | 24 | 0 | 0 | 0 |
| 11/10/2024 |
25.50
|
4,820 | 25.80 | 26.10 | 25.50 | 300 | 0 | 0.0 |
| 10/10/2024 |
25.60
|
5,510 | 25 | 25.60 | 20.90 | 0 | 0 | 0 |
| 09/10/2024 |
25
|
25,300 | 21.80 | 25 | 21.80 | 0 | 0 | 0 |
| 08/10/2024 |
25.60
|
1,180 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 07/10/2024 |
29.90
|
13,820 | 35.10 | 35.10 | 29.90 | 0 | 0 | 0 |
| 04/10/2024 |
35
|
26,500 | 35.10 | 35.10 | 34.90 | 0 | 0 | 0 |
| 03/10/2024 |
30.70
|
11,000 | 30.60 | 30.70 | 30 | 0 | 0 | 0 |
| 02/10/2024 |
26.70
|
39,000 | 26.70 | 26.70 | 23.70 | 0 | 0 | 0 |
| 01/10/2024 |
23.30
|
19,000 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 30/09/2024 |
20.30
|
14,500 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 27/09/2024 |
17.70
|
14,600 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 26/09/2024 |
15.40
|
4,600 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 30/11/-0001 |
16.10
|
1,708 | 18.30 | 18.30 | 15.90 | 0 | 0 | 0 |