| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0 | 0% | 94,500 | 0 | 0 |
17.50
19.30
18.60
|
|
2 tháng
(2025-11-28) |
-0.40 | -2.14% | 151,800 | 0 | 0 |
17.10
19.30
18.60
|
|
3 tháng
(2025-10-29) |
-0.20 | -1.08% | 214,700 | 0 | 0 |
17.10
19.30
18.60
|
|
6 tháng
(2025-07-31) |
0 | -0.02% | 561,600 | 0 | 0 |
16.60
19.70
18.60
|
|
12 tháng
(2025-02-03) |
-6.75 | -26.94% | 1,512,606 | 0 | 0 |
16.60
25.05
18.60
|
|
24 tháng
(2024-02-07) |
2.43 | 15.34% | 2,629,383 | 0 | 0 |
15.03
25.05
18.60
|
|
36 tháng
(2023-02-13) |
1.21 | 7.05% | 2,892,608 | 0 | 0 |
13.92
25.05
18.60
|
|
60 tháng
(2021-02-22) |
8.90 | 94.78% | 5,484,984 | 100 | 0.0 |
8.97
25.85
18.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 12/11/2024 |
17.53
|
6,900 | 17.44 | 17.53 | 17.44 | 0 | 0 | 0 |
| 11/11/2024 |
17.34
|
5 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 |
| 08/11/2024 |
17.34
|
0 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 |
| 07/11/2024 |
17.34
|
2,405 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 |
| 06/11/2024 |
17.34
|
4,000 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 |
| 05/11/2024 |
17.53
|
10,800 | 17.53 | 17.53 | 17.34 | 0 | 0 | 0 |
| 04/11/2024 |
17.82
|
0 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 |
| 01/11/2024 |
17.82
|
100 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 |
| 31/10/2024 |
18.59
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 |
| 30/10/2024 |
18.59
|
2,324 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 |
| 29/10/2024 |
18.11
|
3,601 | 17.82 | 18.11 | 17.82 | 0 | 0 | 0 |
| 28/10/2024 |
17.44
|
12,205 | 19.56 | 19.56 | 17.44 | 0 | 0 | 0 |
| 25/10/2024 |
20.71
|
4,236 | 18.30 | 20.71 | 18.30 | 0 | 0 | 0 |
| 24/10/2024 |
17.34
|
3,015 | 18.21 | 18.21 | 17.34 | 0 | 0 | 0 |
| 23/10/2024 |
17.34
|
1,100 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 |
| 22/10/2024 |
17.34
|
0 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 |
| 21/10/2024 |
17.34
|
2,902 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 |
| 18/10/2024 |
17.34
|
4,600 | 18.30 | 18.30 | 17.34 | 0 | 0 | 0 |
| 17/10/2024 |
17.34
|
9,000 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 |
| 16/10/2024 |
17.34
|
4,125 | 17.53 | 17.53 | 17.34 | 0 | 0 | 0 |
| 15/10/2024 |
17.53
|
2,109 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
| 14/10/2024 |
17.34
|
6,200 | 17.53 | 17.53 | 17.34 | 0 | 0 | 0 |
| 11/10/2024 |
17.82
|
1 | 18.11 | 18.11 | 18.11 | 0 | 0 | 0 |
| 10/10/2024 |
17.82
|
302 | 17.92 | 18.69 | 17.82 | 0 | 0 | 0 |
| 09/10/2024 |
17.82
|
5 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
| 08/10/2024 |
17.82
|
4,500 | 17.82 | 18.11 | 17.73 | 0 | 0 | 0 |
| 07/10/2024 |
17.53
|
3,208 | 17.92 | 18.69 | 17.53 | 0 | 0 | 0 |
| 04/10/2024 |
17.44
|
1,208 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 03/10/2024 |
17.53
|
3,200 | 17.53 | 17.53 | 17.44 | 0 | 0 | 0 |
| 02/10/2024 |
17.53
|
5,413 | 18.79 | 19.94 | 17.53 | 0 | 0 | 0 |
| 01/10/2024 |
17.73
|
7,804 | 17.53 | 17.73 | 17.53 | 0 | 0 | 0 |
| 30/09/2024 |
17.34
|
8,900 | 17.82 | 17.82 | 17.34 | 0 | 0 | 0 |
| 27/09/2024 |
17.63
|
535 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
| 26/09/2024 |
17.82
|
1,001 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 |
| 25/09/2024 |
17.34
|
7,407 | 16.86 | 17.82 | 16.86 | 0 | 0 | 0 |
| 24/09/2024 |
18.30
|
1,400 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 23/09/2024 |
17.82
|
2,638 | 18.69 | 19.17 | 17.82 | 0 | 0 | 0 |
| 20/09/2024 |
18.30
|
5,619 | 19.27 | 19.27 | 18.30 | 0 | 0 | 0 |
| 19/09/2024 |
17.15
|
9,100 | 17.15 | 17.24 | 16.96 | 0 | 0 | 0 |
| 18/09/2024 |
17.05
|
17,310 | 18.40 | 18.40 | 16.96 | 0 | 0 | 0 |
| 17/09/2024 |
18.21
|
639 | 20.13 | 20.13 | 18.21 | 0 | 0 | 0 |
| 16/09/2024 |
17.73
|
511 | 17.82 | 17.82 | 17.73 | 0 | 0 | 0 |
| 13/09/2024 |
18.79
|
114 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 |
| 12/09/2024 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
| 11/09/2024 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
| 10/09/2024 |
17.05
|
1,301 | 16.86 | 17.05 | 16.86 | 0 | 0 | 0 |
| 09/09/2024 |
16.86
|
7,501 | 16.57 | 16.86 | 16.57 | 0 | 0 | 0 |
| 06/09/2024 |
16.76
|
200 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 05/09/2024 |
16.86
|
504 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 |
| 04/09/2024 |
16.86
|
1,200 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 |
| 30/08/2024 |
16.86
|
13 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 29/08/2024 |
16.86
|
2,000 | 16.47 | 16.86 | 16.47 | 0 | 0 | 0 |
| 28/08/2024 |
16.38
|
200 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 |
| 27/08/2024 |
15.99
|
5 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 |
| 26/08/2024 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 |
| 23/08/2024 |
15.99
|
100 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 |
| 22/08/2024 |
16.67
|
1,000 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 |
| 21/08/2024 |
16.67
|
2,010 | 16.57 | 16.67 | 16.57 | 0 | 0 | 0 |
| 20/08/2024 |
16.86
|
105 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 |
| 19/08/2024 |
16.86
|
11,010 | 16.96 | 16.96 | 16.38 | 0 | 0 | 0 |
| 16/08/2024 |
18.98
|
0 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 |
| 15/08/2024 |
18.98
|
11 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 |
| 14/08/2024 |
18.98
|
115 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 |
| 13/08/2024 |
17.15
|
9,500 | 16.09 | 17.15 | 16.09 | 0 | 0 | 0 |
| 12/08/2024 |
15.03
|
3,204 | 15.41 | 15.41 | 15.03 | 0 | 0 | 0 |
| 09/08/2024 |
15.03
|
101 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 |
| 08/08/2024 |
16.76
|
2,004 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 07/08/2024 |
17.34
|
16 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 06/08/2024 |
17.34
|
2,200 | 17.34 | 17.34 | 15.99 | 0 | 0 | 0 |
| 05/08/2024 |
18.30
|
5,005 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 02/08/2024 |
19.17
|
392 | 18.21 | 19.17 | 18.21 | 0 | 0 | 0 |
| 01/08/2024 |
17.34
|
0 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 |
| 31/07/2024 |
17.34
|
302 | 17.24 | 17.34 | 17.24 | 0 | 0 | 0 |
| 30/07/2024 |
17.34
|
0 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 |
| 29/07/2024 |
17.34
|
700 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 |
| 26/07/2024 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 25/07/2024 |
17.34
|
1,000 | 17.44 | 17.44 | 17.34 | 0 | 0 | 0 |
| 24/07/2024 |
17.53
|
201 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
| 23/07/2024 |
17.63
|
6 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
| 22/07/2024 |
17.63
|
702 | 17.44 | 17.63 | 17.44 | 0 | 0 | 0 |
| 19/07/2024 |
17.44
|
1,100 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 18/07/2024 |
17.44
|
100 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 17/07/2024 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
| 16/07/2024 |
17.73
|
9,200 | 16.96 | 17.82 | 16.96 | 0 | 0 | 0 |
| 15/07/2024 |
17.34
|
500 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 |
| 12/07/2024 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
| 11/07/2024 |
17.34
|
8,001 | 17.44 | 17.44 | 16.86 | 0 | 0 | 0 |
| 10/07/2024 |
17.34
|
1,800 | 17.53 | 17.53 | 17.34 | 0 | 0 | 0 |
| 09/07/2024 |
17.53
|
201 | 18.11 | 18.11 | 17.53 | 0 | 0 | 0 |
| 08/07/2024 |
17.82
|
1,300 | 17.34 | 17.82 | 17.34 | 0 | 0 | 0 |
| 05/07/2024 |
18.11
|
200 | 18.11 | 18.11 | 18.11 | 0 | 0 | 0 |
| 04/07/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 03/07/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 02/07/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 01/07/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 28/06/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 27/06/2024 |
18.30
|
2,000 | 18.30 | 18.40 | 18.30 | 0 | 0 | 0 |
| 26/06/2024 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 25/06/2024 |
17.44
|
100 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |