| 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) |
-9.30 | -34.57% | 9,000 | 0 | 0 |
17.60
26.90
17.60
|
|
2 tháng
(2025-11-28) |
-6.30 | -26.36% | 13,300 | 0 | 0 |
17.60
26.90
17.60
|
|
3 tháng
(2025-10-29) |
-5.20 | -22.81% | 13,700 | 0 | 0 |
17.60
26.90
17.60
|
|
6 tháng
(2025-07-31) |
-6 | -25.42% | 26,700 | 0 | 0 |
17.60
27
17.60
|
|
12 tháng
(2025-02-03) |
3.10 | 21.38% | 108,707 | 0 | 0 |
11.80
28
17.60
|
|
24 tháng
(2024-02-07) |
-2.30 | -11.56% | 775,656 | 0 | 0 |
11.50
28
17.60
|
|
36 tháng
(2023-02-13) |
2.50 | 16.56% | 1,330,015 | 0 | 0 |
11.50
36
17.60
|
|
60 tháng
(2021-02-22) |
2.90 | 19.73% | 2,070,043 | 0 | -0.0 |
11.50
42
17.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
13.10
|
3,200 | 14.50 | 14.50 | 12 | 0 | 0 | 0 |
| 12/11/2024 |
12.20
|
4,600 | 15.30 | 15.30 | 12.20 | 0 | 0 | 0 |
| 11/11/2024 |
14.30
|
300 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 08/11/2024 |
13.20
|
3,062 | 15.30 | 15.30 | 12.50 | 0 | 0 | 0 |
| 07/11/2024 |
13.50
|
401 | 14.50 | 14.50 | 13.50 | 0 | 0 | 0 |
| 06/11/2024 |
12.40
|
3,930 | 15.50 | 15.50 | 12.40 | 0 | 0 | 0 |
| 05/11/2024 |
14.50
|
230 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 04/11/2024 |
15
|
300 | 15 | 15 | 15 | 0 | 0 | 0 |
| 01/11/2024 |
12.70
|
504 | 14.50 | 14.50 | 12.70 | 0 | 0 | 0 |
| 31/10/2024 |
12.20
|
500 | 14 | 14 | 12.20 | 0 | 0 | 0 |
| 30/10/2024 |
12.20
|
701 | 14 | 15 | 12.20 | 0 | 0 | 0 |
| 29/10/2024 |
14
|
204 | 14 | 14 | 14 | 0 | 0 | 0 |
| 28/10/2024 |
12.90
|
628 | 14.20 | 14.20 | 12.90 | 0 | 0 | 0 |
| 25/10/2024 |
12.80
|
902 | 15.30 | 15.30 | 12.20 | 0 | 0 | 0 |
| 24/10/2024 |
14.30
|
500 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 23/10/2024 |
12.60
|
2,105 | 14.20 | 14.20 | 12.60 | 0 | 0 | 0 |
| 22/10/2024 |
13.10
|
4,500 | 14.50 | 14.50 | 11.30 | 0 | 0 | 0 |
| 21/10/2024 |
12.30
|
3,204 | 14.70 | 14.70 | 12.30 | 0 | 0 | 0 |
| 18/10/2024 |
12.80
|
6,363 | 15.50 | 15.50 | 12.80 | 0 | 0 | 0 |
| 17/10/2024 |
12.60
|
404 | 15.50 | 15.50 | 12.60 | 0 | 0 | 0 |
| 16/10/2024 |
12.60
|
500 | 15.50 | 15.50 | 12.60 | 0 | 0 | 0 |
| 15/10/2024 |
12.70
|
489 | 14.50 | 14.50 | 12.70 | 0 | 0 | 0 |
| 14/10/2024 |
12.60
|
4,900 | 14.50 | 14.80 | 12.50 | 0 | 0 | 0 |
| 11/10/2024 |
12.20
|
1,876 | 14.70 | 14.70 | 12.20 | 0 | 0 | 0 |
| 10/10/2024 |
12.90
|
2,523 | 14.40 | 14.40 | 12.80 | 0 | 0 | 0 |
| 09/10/2024 |
13.50
|
8,610 | 14.50 | 15 | 12.40 | 0 | 0 | 0 |
| 08/10/2024 |
13.10
|
2,522 | 15.50 | 15.50 | 13.10 | 0 | 0 | 0 |
| 07/10/2024 |
13.50
|
1,785 | 15.20 | 15.20 | 13.50 | 0 | 0 | 0 |
| 04/10/2024 |
13.20
|
1,800 | 16 | 16 | 13.10 | 0 | 0 | 0 |
| 03/10/2024 |
14
|
1,602 | 16 | 17 | 13.80 | 0 | 0 | 0 |
| 02/10/2024 |
14
|
9,331 | 16 | 16 | 13.80 | 0 | 0 | 0 |
| 01/10/2024 |
13.80
|
4,100 | 16.40 | 16.40 | 13 | 0 | 0 | 0 |
| 30/09/2024 |
13.90
|
8,005 | 16.50 | 16.70 | 13.50 | 0 | 0 | 0 |
| 27/09/2024 |
14.10
|
1,136 | 17 | 17 | 14.10 | 0 | 0 | 0 |
| 26/09/2024 |
15.10
|
870 | 16.80 | 16.80 | 14.80 | 0 | 0 | 0 |
| 25/09/2024 |
14.90
|
3,881 | 18 | 18 | 14.90 | 0 | 0 | 0 |
| 24/09/2024 |
15.80
|
824 | 19.30 | 19.30 | 15.60 | 0 | 0 | 0 |
| 23/09/2024 |
17.10
|
2,305 | 18.20 | 18.20 | 15.20 | 0 | 0 | 0 |
| 20/09/2024 |
15.90
|
1,200 | 19 | 19 | 15.70 | 0 | 0 | 0 |
| 19/09/2024 |
15.70
|
3,800 | 18.50 | 18.50 | 15.70 | 0 | 0 | 0 |
| 18/09/2024 |
15.70
|
1,410 | 19 | 19 | 15.70 | 0 | 0 | 0 |
| 17/09/2024 |
16.80
|
223 | 18.80 | 18.80 | 16.80 | 0 | 0 | 0 |
| 16/09/2024 |
16.50
|
1,001 | 18.80 | 18.80 | 15.80 | 0 | 0 | 0 |
| 13/09/2024 |
15.80
|
5,041 | 19 | 19 | 15.80 | 0 | 0 | 0 |
| 12/09/2024 |
18.40
|
256 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 11/09/2024 |
19.50
|
135 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 10/09/2024 |
17
|
20,010 | 17 | 18.30 | 17 | 0 | 0 | 0 |
| 09/09/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 06/09/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 05/09/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 04/09/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 30/08/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 29/08/2024 |
20
|
1 | 20 | 20 | 20 | 0 | 0 | 0 |
| 28/08/2024 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 27/08/2024 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 26/08/2024 |
17.50
|
10,604 | 18.90 | 18.90 | 17.50 | 0 | 0 | 0 |
| 23/08/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 22/08/2024 |
20.50
|
9 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 21/08/2024 |
20.50
|
1 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 20/08/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 19/08/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 16/08/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 15/08/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 14/08/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 13/08/2024 |
20.50
|
5 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 12/08/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 09/08/2024 |
20.50
|
6 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 08/08/2024 |
20.50
|
4 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 07/08/2024 |
20.50
|
101 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 06/08/2024 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 05/08/2024 |
17.30
|
804 | 18.40 | 18.40 | 15.50 | 0 | 0 | 0 |
| 02/08/2024 |
18
|
220 | 18 | 18 | 18 | 0 | 0 | 0 |
| 01/08/2024 |
17.40
|
1,200 | 15.80 | 17.40 | 15.80 | 0 | 0 | 0 |
| 31/07/2024 |
18
|
211 | 18 | 18 | 18 | 0 | 0 | 0 |
| 30/07/2024 |
17.70
|
2,110 | 16.60 | 17.70 | 16.60 | 0 | 0 | 0 |
| 29/07/2024 |
19.50
|
109 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 26/07/2024 |
15.90
|
20 | 18 | 18 | 18 | 0 | 0 | 0 |
| 25/07/2024 |
15.90
|
300 | 19 | 19 | 15.90 | 0 | 0 | 0 |
| 24/07/2024 |
18.10
|
3,300 | 20 | 20 | 17 | 0 | 0 | 0 |
| 23/07/2024 |
20
|
146 | 20 | 20 | 20 | 0 | 0 | 0 |
| 22/07/2024 |
20
|
45 | 20 | 20 | 20 | 0 | 0 | 0 |
| 19/07/2024 |
20
|
200 | 20 | 20 | 20 | 0 | 0 | 0 |
| 18/07/2024 |
16.10
|
300 | 19 | 19 | 16.10 | 0 | 0 | 0 |
| 17/07/2024 |
16.10
|
7,205 | 19.50 | 19.50 | 16 | 0 | 0 | 0 |
| 16/07/2024 |
16.70
|
346 | 19 | 19 | 16.70 | 0 | 0 | 0 |
| 15/07/2024 |
18.20
|
4,904 | 20.50 | 20.50 | 16.30 | 0 | 0 | 0 |
| 12/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 11/07/2024 |
19
|
252 | 19 | 19 | 19 | 0 | 0 | 0 |
| 10/07/2024 |
16.50
|
450 | 19 | 19 | 16.50 | 0 | 0 | 0 |
| 09/07/2024 |
17
|
4,721 | 20.50 | 20.50 | 16.40 | 0 | 0 | 0 |
| 08/07/2024 |
19.40
|
5,400 | 16.70 | 19.40 | 16.70 | 0 | 0 | 0 |
| 05/07/2024 |
19.50
|
8 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 04/07/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 03/07/2024 |
19.50
|
287 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 02/07/2024 |
19
|
300 | 19 | 19 | 19 | 0 | 0 | 0 |
| 01/07/2024 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 28/06/2024 |
20
|
380 | 20 | 20 | 20 | 0 | 0 | 0 |
| 27/06/2024 |
18.50
|
400 | 20 | 20 | 18.50 | 0 | 0 | 0 |
| 26/06/2024 |
18.70
|
6,865 | 20 | 20 | 17.50 | 0 | 0 | 0 |
| 25/06/2024 |
18.90
|
400 | 20.40 | 20.40 | 18.90 | 0 | 0 | 0 |