| 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) |
-2.70 | -11.16% | 3,700 | 0 | 0 |
21.10
24.20
21.50
|
|
2 tháng
(2025-10-06) |
-2.80 | -11.52% | 8,100 | 0 | 0 |
21
25
21.50
|
|
3 tháng
(2025-09-05) |
0.50 | 2.38% | 17,500 | 0 | 0 |
20.50
29.30
21.50
|
|
6 tháng
(2025-06-09) |
-4.40 | -16.99% | 48,400 | 0 | 0 |
20.50
29.30
21.50
|
|
12 tháng
(2024-12-09) |
-0.50 | -2.27% | 109,026 | 0 | 0 |
20.50
44
21.50
|
|
24 tháng
(2023-12-15) |
-2.50 | -10.42% | 189,883 | 0 | 0 |
17.10
44
21.50
|
|
36 tháng
(2022-12-20) |
5.50 | 34.38% | 406,585 | 0 | 0 |
8.60
67.60
21.50
|
|
60 tháng
(2020-12-30) |
0.20 | 0.94% | 428,146 | 0 | 0 |
4.30
91.30
21.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 23/09/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 20/09/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 19/09/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 18/09/2024 |
20.10
|
1,005 | 21.30 | 21.30 | 20 | 0 | 0 | 0 |
| 17/09/2024 |
21.40
|
200 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 16/09/2024 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 13/09/2024 |
21
|
500 | 22 | 22 | 21 | 0 | 0 | 0 |
| 12/09/2024 |
22
|
700 | 22 | 22 | 22 | 0 | 0 | 0 |
| 11/09/2024 |
19.20
|
600 | 21.80 | 21.80 | 19.20 | 0 | 0 | 0 |
| 10/09/2024 |
21.90
|
600 | 22 | 22 | 21.90 | 0 | 0 | 0 |
| 09/09/2024 |
19.20
|
602 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 06/09/2024 |
21.20
|
300 | 21.30 | 21.30 | 21.20 | 0 | 0 | 0 |
| 05/09/2024 |
24.70
|
403 | 25 | 25 | 24.70 | 0 | 0 | 0 |
| 04/09/2024 |
21.80
|
600 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 30/08/2024 |
19.10
|
800 | 18.70 | 19.30 | 18.70 | 0 | 0 | 0 |
| 29/08/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 28/08/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 27/08/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 26/08/2024 |
22
|
900 | 22 | 22 | 22 | 0 | 0 | 0 |
| 23/08/2024 |
22
|
2 | 22 | 22 | 22 | 0 | 0 | 0 |
| 22/08/2024 |
22
|
400 | 22 | 22 | 22 | 0 | 0 | 0 |
| 21/08/2024 |
24.60
|
505 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 20/08/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 19/08/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 16/08/2024 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 15/08/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 14/08/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 13/08/2024 |
22
|
300 | 22 | 22 | 22 | 0 | 0 | 0 |
| 12/08/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 09/08/2024 |
21.30
|
400 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 08/08/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 07/08/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 06/08/2024 |
25
|
2 | 25 | 25 | 25 | 0 | 0 | 0 |
| 05/08/2024 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 02/08/2024 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 01/08/2024 |
22.90
|
1,700 | 23.10 | 23.10 | 22.90 | 0 | 0 | 0 |
| 31/07/2024 |
26.90
|
301 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 30/07/2024 |
24.50
|
200 | 22.20 | 24.50 | 22.20 | 0 | 0 | 0 |
| 29/07/2024 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 26/07/2024 |
23.40
|
800 | 27.30 | 27.30 | 23.40 | 0 | 0 | 0 |
| 25/07/2024 |
26
|
4,120 | 27.90 | 27.90 | 26 | 0 | 0 | 0 |
| 24/07/2024 |
24.30
|
2,220 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 23/07/2024 |
21.20
|
2,001 | 21.10 | 21.20 | 21.10 | 0 | 0 | 0 |
| 22/07/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 19/07/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 18/07/2024 |
18.50
|
200 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 17/07/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 16/07/2024 |
18.40
|
200 | 19 | 19 | 18.40 | 0 | 0 | 0 |
| 15/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 12/07/2024 |
19
|
1 | 19 | 19 | 19 | 0 | 0 | 0 |
| 11/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 10/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 09/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 08/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 05/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 04/07/2024 |
19
|
200 | 19 | 19 | 19 | 0 | 0 | 0 |
| 03/07/2024 |
19
|
1 | 19 | 19 | 19 | 0 | 0 | 0 |
| 02/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 01/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 28/06/2024 |
19
|
200 | 19 | 19 | 19 | 0 | 0 | 0 |
| 27/06/2024 |
19
|
201 | 19 | 19 | 19 | 0 | 0 | 0 |
| 26/06/2024 |
19
|
200 | 19.10 | 19.10 | 19 | 0 | 0 | 0 |
| 25/06/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 24/06/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 21/06/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 20/06/2024 |
19.80
|
500 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 19/06/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 18/06/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 17/06/2024 |
19.70
|
702 | 19.80 | 19.80 | 19.70 | 0 | 0 | 0 |
| 14/06/2024 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 13/06/2024 |
22
|
1,900 | 23.40 | 23.40 | 22 | 0 | 0 | 0 |
| 12/06/2024 |
20.40
|
1,700 | 20.40 | 20.60 | 20.40 | 0 | 0 | 0 |
| 11/06/2024 |
20.30
|
2,401 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 10/06/2024 |
21.60
|
5,800 | 19.90 | 21.70 | 19.80 | 0 | 0 | 0 |
| 07/06/2024 |
19.10
|
200 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 06/06/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 05/06/2024 |
19.80
|
700 | 17.30 | 19.80 | 17.30 | 0 | 0 | 0 |
| 04/06/2024 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 03/06/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 31/05/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 30/05/2024 |
19.80
|
2,000 | 17.90 | 19.80 | 17.80 | 0 | 0 | 0 |
| 29/05/2024 |
20
|
323 | 20 | 20 | 20 | 0 | 0 | 0 |
| 28/05/2024 |
17.10
|
2,300 | 19 | 19 | 17.10 | 0 | 0 | 0 |
| 27/05/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 24/05/2024 |
19.90
|
1,229 | 20 | 20 | 19.80 | 0 | 0 | 0 |
| 23/05/2024 |
20.10
|
400 | 21 | 21 | 20.10 | 0 | 0 | 0 |
| 22/05/2024 |
19.80
|
900 | 23.30 | 23.30 | 19.80 | 0 | 0 | 0 |
| 21/05/2024 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 20/05/2024 |
21.90
|
400 | 20.50 | 21.90 | 20 | 0 | 0 | 0 |
| 17/05/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 16/05/2024 |
23
|
13 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 15/05/2024 |
23
|
8,635 | 25.50 | 25.50 | 18.90 | 0 | 0 | 0 |
| 14/05/2024 |
22.60
|
700 | 19.60 | 22.60 | 19.60 | 0 | 0 | 0 |
| 13/05/2024 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 10/05/2024 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 09/05/2024 |
20
|
900 | 22.70 | 22.70 | 19.50 | 0 | 0 | 0 |
| 08/05/2024 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| 07/05/2024 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| 06/05/2024 |
22.70
|
200 | 22.60 | 22.70 | 22.60 | 0 | 0 | 0 |