| 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% | 1,011,800 | 0 | 0 |
11.10
12
12
|
|
2 tháng
(2025-10-06) |
-0.60 | -5% | 2,297,800 | 0 | 0 |
11
12.10
12
|
|
3 tháng
(2025-09-05) |
-2 | -14.93% | 2,891,300 | 0 | 0 |
10.70
13.40
12
|
|
6 tháng
(2025-06-09) |
0.70 | 6.54% | 8,749,600 | 0 | 0 |
10.30
14.10
12
|
|
12 tháng
(2024-12-09) |
0.30 | 2.70% | 21,096,741 | 0 | 0 |
9.60
14.10
12
|
|
24 tháng
(2023-12-15) |
-0.40 | -3.39% | 26,445,170 | 0 | 0 |
9.60
24.60
12
|
|
36 tháng
(2022-12-20) |
6.20 | 119.23% | 44,809,710 | -96 | -0.0 |
4.50
24.60
12
|
|
60 tháng
(2020-12-30) |
-0.70 | -5.79% | 72,923,673 | -239,473 | -2.8 |
4.40
54.80
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 23/09/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 20/09/2024 |
18
|
201 | 17.40 | 18 | 17.40 | 0 | 0 | 0 |
| 19/09/2024 |
18.30
|
300 | 18.10 | 18.30 | 18.10 | 0 | 0 | 0 |
| 18/09/2024 |
17.40
|
7,700 | 17.10 | 17.40 | 17.10 | 0 | 0 | 0 |
| 17/09/2024 |
15.90
|
4,600 | 15.40 | 17.50 | 15.30 | 0 | 0 | 0 |
| 16/09/2024 |
16.50
|
1,008 | 17 | 17 | 16.50 | 0 | 0 | 0 |
| 13/09/2024 |
17
|
11,300 | 17.30 | 17.30 | 17 | 0 | 0 | 0 |
| 12/09/2024 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 11/09/2024 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 10/09/2024 |
18.80
|
26,000 | 18.70 | 19 | 18.70 | 0 | 0 | 0 |
| 09/09/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 06/09/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 05/09/2024 |
18.70
|
2,419 | 17 | 18.70 | 17 | 0 | 0 | 0 |
| 04/09/2024 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 30/08/2024 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 29/08/2024 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 28/08/2024 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 27/08/2024 |
18.80
|
200 | 17 | 18.80 | 17 | 0 | 0 | 0 |
| 26/08/2024 |
18.70
|
98,400 | 17.10 | 18.70 | 17 | 0 | 0 | 0 |
| 23/08/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 22/08/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 21/08/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 20/08/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 19/08/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 16/08/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 15/08/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 14/08/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 13/08/2024 |
18.40
|
101 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 12/08/2024 |
17.10
|
500 | 17.10 | 18.80 | 17.10 | 0 | 0 | 0 |
| 09/08/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 08/08/2024 |
19
|
1 | 19 | 19 | 19 | 0 | 0 | 0 |
| 07/08/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 06/08/2024 |
19
|
9,801 | 19 | 19 | 19 | 0 | 0 | 0 |
| 05/08/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 02/08/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 01/08/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 31/07/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 30/07/2024 |
19.30
|
3,100 | 17 | 19.30 | 17 | 0 | 0 | 0 |
| 29/07/2024 |
18
|
2,802 | 18.20 | 18.20 | 18 | 0 | 0 | 0 |
| 26/07/2024 |
18.20
|
108 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 25/07/2024 |
18.20
|
200 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 24/07/2024 |
18.20
|
8 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 23/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 22/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 19/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 18/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 17/07/2024 |
18.20
|
200 | 18 | 18.20 | 18 | 0 | 0 | 0 |
| 16/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 15/07/2024 |
18.20
|
4 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 12/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 11/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 10/07/2024 |
18.20
|
2,432 | 18.20 | 18.20 | 18.10 | 0 | 0 | 0 |
| 09/07/2024 |
18.20
|
400 | 18.20 | 18.30 | 18.20 | 0 | 0 | 0 |
| 08/07/2024 |
18.90
|
1,702 | 19 | 19.10 | 18.90 | 0 | 0 | 0 |
| 05/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 04/07/2024 |
20
|
7,900 | 19.20 | 20 | 19.10 | 0 | 0 | 0 |
| 03/07/2024 |
20.30
|
301 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 02/07/2024 |
21.80
|
8,703 | 21.90 | 21.90 | 21.70 | 0 | 0 | 0 |
| 01/07/2024 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 28/06/2024 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 27/06/2024 |
21.20
|
2 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 26/06/2024 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 25/06/2024 |
21.20
|
100 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 24/06/2024 |
21.20
|
1,000 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 21/06/2024 |
21.90
|
61,100 | 22 | 22 | 21.60 | 0 | 0 | 0 |
| 20/06/2024 |
21.80
|
2,236 | 21.80 | 21.80 | 21 | 0 | 0 | 0 |
| 19/06/2024 |
21
|
59,000 | 20.70 | 21.90 | 20.60 | 0 | 0 | 0 |
| 18/06/2024 |
21.40
|
57,039 | 22 | 22.90 | 21.40 | 0 | 0 | 0 |
| 17/06/2024 |
22.10
|
14,000 | 22.20 | 22.20 | 21 | 0 | 0 | 0 |
| 14/06/2024 |
22.20
|
3,103 | 21.50 | 22.20 | 21.30 | 0 | 0 | 0 |
| 13/06/2024 |
22.20
|
53,317 | 20.90 | 22.20 | 20.70 | 0 | 0 | 0 |
| 12/06/2024 |
21.70
|
55,121 | 22.30 | 22.30 | 21.70 | 0 | 0 | 0 |
| 11/06/2024 |
22.40
|
400 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 10/06/2024 |
22.60
|
106,811 | 22.70 | 22.90 | 21.40 | 0 | 0 | 0 |
| 07/06/2024 |
22.50
|
3,500 | 22 | 22.50 | 22 | 0 | 0 | 0 |
| 06/06/2024 |
22.50
|
24,700 | 21.10 | 22.50 | 20.80 | 0 | 0 | 0 |
| 05/06/2024 |
22.50
|
117,300 | 22.30 | 22.60 | 21.40 | 0 | 0 | 0 |
| 04/06/2024 |
22.40
|
34,000 | 22.60 | 22.60 | 22.40 | 0 | 0 | 0 |
| 03/06/2024 |
22.40
|
39,924 | 20.50 | 22.70 | 20.50 | 0 | 0 | 0 |
| 31/05/2024 |
21.30
|
71,220 | 22.10 | 22.40 | 21.30 | 0 | 0 | 0 |
| 30/05/2024 |
22.20
|
2,725 | 22 | 22.20 | 22 | 0 | 0 | 0 |
| 29/05/2024 |
22.20
|
43,924 | 20.70 | 22.30 | 20.60 | 0 | 0 | 0 |
| 28/05/2024 |
21.80
|
43,100 | 22 | 22.50 | 21.80 | 0 | 0 | 0 |
| 27/05/2024 |
22.60
|
83,600 | 22.40 | 22.60 | 22.10 | 0 | 0 | 0 |
| 24/05/2024 |
22.50
|
102,300 | 20.20 | 22.90 | 20.20 | 0 | 0 | 0 |
| 23/05/2024 |
21.70
|
73,609 | 21.20 | 23 | 21.10 | 0 | 0 | 0 |
| 22/05/2024 |
22.80
|
47,103 | 22.80 | 22.90 | 22.70 | 0 | 0 | 0 |
| 21/05/2024 |
22.80
|
65,900 | 22.90 | 22.90 | 21 | 0 | 0 | 0 |
| 20/05/2024 |
22.70
|
129,727 | 23 | 23.40 | 20.80 | 0 | 0 | 0 |
| 17/05/2024 |
23
|
115,717 | 21.50 | 23 | 21.20 | 0 | 0 | 0 |
| 16/05/2024 |
23
|
35,300 | 22.80 | 23 | 20.70 | 0 | 0 | 0 |
| 15/05/2024 |
23
|
91,664 | 21.30 | 23 | 20.10 | 0 | 0 | 0 |
| 14/05/2024 |
22.30
|
13,310 | 23 | 23 | 21.50 | 0 | 0 | 0 |
| 13/05/2024 |
22.30
|
7,808 | 22 | 22.30 | 21.70 | 0 | 0 | 0 |
| 10/05/2024 |
23
|
36,002 | 23 | 25 | 21.90 | 0 | 0 | 0 |
| 09/05/2024 |
23
|
17,700 | 22.80 | 23.10 | 21.30 | 0 | 0 | 0 |
| 08/05/2024 |
23.10
|
6,400 | 22.70 | 23.30 | 22.10 | 0 | 0 | 0 |
| 07/05/2024 |
23.40
|
100 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 06/05/2024 |
23.40
|
9,256 | 22.80 | 23.40 | 22.70 | 0 | 0 | 0 |