| 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) |
0.80 | 5% | 3,200 | 0 | 0 |
16
18.30
16.80
|
|
2 tháng
(2025-11-28) |
0.30 | 1.82% | 4,000 | 0 | 0 |
16
18.30
16.80
|
|
3 tháng
(2025-10-29) |
1.70 | 11.26% | 4,600 | 0 | 0 |
14
18.30
16.80
|
|
6 tháng
(2025-07-31) |
-2.10 | -11.11% | 20,900 | 0 | 0 |
14
18.90
16.80
|
|
12 tháng
(2025-02-03) |
-0.30 | -1.75% | 127,046 | 0 | 0 |
12.80
19.70
16.80
|
|
24 tháng
(2024-02-07) |
3.49 | 26.21% | 528,696 | -1,204 | -0.0 |
11.17
19.70
16.80
|
|
36 tháng
(2023-02-13) |
6.11 | 57.19% | 787,561 | -64,796 | -0.7 |
10.49
19.70
16.80
|
|
60 tháng
(2021-02-22) |
4.88 | 40.94% | 5,467,039 | -104,691 | -1.3 |
9.72
21.68
16.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 |
| 12/11/2024 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 |
| 11/11/2024 |
16.61
|
312 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 |
| 08/11/2024 |
15.16
|
200 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 |
| 07/11/2024 |
17.00
|
1,931 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
| 06/11/2024 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
| 05/11/2024 |
17.00
|
100 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
| 04/11/2024 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
| 01/11/2024 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
| 31/10/2024 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
| 30/10/2024 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
| 29/10/2024 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
| 28/10/2024 |
17.00
|
104 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
| 25/10/2024 |
18.27
|
100 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 |
| 24/10/2024 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 |
| 23/10/2024 |
16.91
|
120 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 |
| 22/10/2024 |
18.17
|
10,300 | 16.81 | 18.17 | 16.81 | 0 | 0 | 0 |
| 21/10/2024 |
15.84
|
21 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| 18/10/2024 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| 17/10/2024 |
15.84
|
2 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| 16/10/2024 |
15.84
|
4 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| 15/10/2024 |
15.84
|
101 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| 14/10/2024 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 |
| 11/10/2024 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 |
| 10/10/2024 |
16.91
|
1 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 |
| 09/10/2024 |
16.91
|
1 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 |
| 08/10/2024 |
16.91
|
800 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 |
| 07/10/2024 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 04/10/2024 |
16.23
|
411 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 03/10/2024 |
14.19
|
100 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
| 02/10/2024 |
15.74
|
3 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
| 01/10/2024 |
15.74
|
64 | 15.74 | 15.74 | 15.74 | 0 | 1 | -0.0 |
| 30/09/2024 |
15.74
|
105 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
| 27/09/2024 |
16.42
|
100 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |
| 26/09/2024 |
15.55
|
200 | 15.74 | 15.74 | 15.55 | 0 | 0 | 0 |
| 25/09/2024 |
17.00
|
1,000 | 17.39 | 17.39 | 17.00 | 0 | 0 | 0 |
| 24/09/2024 |
16.13
|
100 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |
| 23/09/2024 |
16.81
|
8,894 | 15.84 | 16.81 | 15.55 | 0 | 0 | 0 |
| 20/09/2024 |
16.71
|
121 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
| 19/09/2024 |
17.68
|
165 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |
| 18/09/2024 |
14.87
|
325 | 15.74 | 15.74 | 14.87 | 0 | 0 | 0 |
| 17/09/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 16/09/2024 |
17.10
|
14 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 13/09/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 12/09/2024 |
17.10
|
81 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 11/09/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 10/09/2024 |
17.10
|
505 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 09/09/2024 |
17.20
|
101 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 06/09/2024 |
19.24
|
5 | 18.56 | 18.56 | 18.56 | 0 | 3 | -0.0 |
| 05/09/2024 |
19.24
|
21,707 | 18.46 | 19.24 | 17.97 | 0 | 0 | 0 |
| 04/09/2024 |
16.81
|
120 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 |
| 30/08/2024 |
18.36
|
0 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 |
| 29/08/2024 |
18.36
|
5,401 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 |
| 28/08/2024 |
18.36
|
0 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 |
| 27/08/2024 |
18.36
|
40,108 | 18.46 | 18.46 | 18.36 | 0 | 0 | 0 |
| 26/08/2024 |
18.46
|
4,415 | 18.85 | 18.95 | 18.46 | 0 | 0 | 0 |
| 23/08/2024 |
16.52
|
214 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
| 22/08/2024 |
14.38
|
28 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 |
| 21/08/2024 |
14.38
|
201 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 |
| 20/08/2024 |
16.13
|
1 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |
| 19/08/2024 |
16.13
|
205 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |
| 16/08/2024 |
14.09
|
201 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
| 15/08/2024 |
16.32
|
100 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
| 14/08/2024 |
16.03
|
200 | 16.52 | 16.52 | 16.03 | 0 | 0 | 0 |
| 13/08/2024 |
16.13
|
103 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |
| 12/08/2024 |
18.07
|
4 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 |
| 09/08/2024 |
18.07
|
9,000 | 16.52 | 18.07 | 16.52 | 0 | 0 | 0 |
| 08/08/2024 |
15.74
|
29 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
| 07/08/2024 |
15.74
|
102 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
| 06/08/2024 |
16.81
|
501 | 17.00 | 17.00 | 16.81 | 0 | 0 | 0 |
| 05/08/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 02/08/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 01/08/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 31/07/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 30/07/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 29/07/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 26/07/2024 |
17.10
|
19 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 25/07/2024 |
17.10
|
5 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 24/07/2024 |
17.10
|
901 | 17.10 | 17.10 | 17.10 | 0 | 900 | -0.0 |
| 23/07/2024 |
17.97
|
1 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
| 22/07/2024 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
| 19/07/2024 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
| 18/07/2024 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
| 17/07/2024 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
| 16/07/2024 |
17.97
|
58 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
| 15/07/2024 |
17.97
|
500 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
| 12/07/2024 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 |
| 11/07/2024 |
17.39
|
3,010 | 17.49 | 17.49 | 17.39 | 0 | 0 | 0 |
| 10/07/2024 |
18.27
|
100 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 |
| 09/07/2024 |
18.27
|
301 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 |
| 08/07/2024 |
16.23
|
100 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| 05/07/2024 |
17.78
|
2 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 04/07/2024 |
17.78
|
1 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 03/07/2024 |
17.78
|
4,206 | 17.00 | 17.78 | 17.00 | 0 | 0 | 0 |
| 02/07/2024 |
16.52
|
6 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
| 01/07/2024 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
| 28/06/2024 |
16.52
|
2,000 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
| 27/06/2024 |
16.52
|
1,000 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
| 26/06/2024 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
| 25/06/2024 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |