| 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) |
0.50 | 2.65% | 6,600 | -100 | -0.0 |
18.10
21.70
19.50
|
|
2 tháng
(2025-10-06) |
-0.40 | -2.02% | 21,000 | 500 | 0.0 |
18.10
21.70
19.50
|
|
3 tháng
(2025-09-05) |
-2.20 | -10.19% | 28,900 | 200 | 0.0 |
18.10
21.70
19.50
|
|
6 tháng
(2025-06-09) |
-0.10 | -0.51% | 97,600 | 9,100 | 0.2 |
18.10
22.90
19.50
|
|
12 tháng
(2024-12-09) |
4.20 | 27.60% | 629,858 | 169,000 | 2.9 |
15.20
22.90
19.50
|
|
24 tháng
(2023-12-15) |
7.22 | 59.34% | 1,149,561 | 283,300 | 4.9 |
11.93
22.90
19.50
|
|
36 tháng
(2022-12-20) |
9.34 | 92.87% | 1,651,570 | 507,800 | 8.2 |
9.18
22.90
19.50
|
|
60 tháng
(2020-12-30) |
11.72 | 152.55% | 11,005,629 | 640,210 | 10.2 |
7.29
22.90
19.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
15.30
|
600 | 15.48 | 15.48 | 15.30 | 0 | 0 | 0 |
| 23/09/2024 |
15.30
|
1,001 | 15.39 | 15.39 | 15.20 | 0 | 0 | 0 |
| 20/09/2024 |
15.39
|
0 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 |
| 19/09/2024 |
15.39
|
0 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 |
| 18/09/2024 |
15.39
|
300 | 14.84 | 15.39 | 14.84 | 0 | 0 | 0 |
| 17/09/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 16/09/2024 |
15.20
|
5,800 | 14.93 | 15.20 | 14.84 | 0 | 0 | 0 |
| 13/09/2024 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
| 12/09/2024 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
| 11/09/2024 |
15.48
|
100 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
| 10/09/2024 |
15.48
|
600 | 15.48 | 15.48 | 15.48 | 600 | 0 | 0.0 |
| 09/09/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 06/09/2024 |
15.20
|
100 | 15.20 | 15.20 | 15.20 | 100 | 0 | 0.0 |
| 05/09/2024 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
| 04/09/2024 |
15.48
|
1,631 | 15.20 | 15.48 | 15.02 | 300 | 0 | 0.0 |
| 30/08/2024 |
15.66
|
301 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 29/08/2024 |
15.66
|
300 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 28/08/2024 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 27/08/2024 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 26/08/2024 |
15.66
|
2,404 | 15.57 | 15.66 | 14.93 | 600 | 0 | 0.0 |
| 23/08/2024 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 22/08/2024 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 21/08/2024 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 20/08/2024 |
15.66
|
2,300 | 15.76 | 15.76 | 15.66 | 2,000 | 0 | 0.0 |
| 19/08/2024 |
15.66
|
1,301 | 15.66 | 15.66 | 15.66 | 1,300 | 0 | 0.0 |
| 16/08/2024 |
15.66
|
1,300 | 15.48 | 15.66 | 15.48 | 0 | 0 | 0 |
| 15/08/2024 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
| 14/08/2024 |
15.76
|
101 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
| 13/08/2024 |
15.20
|
100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 12/08/2024 |
15.85
|
1 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 09/08/2024 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 08/08/2024 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 07/08/2024 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 06/08/2024 |
15.85
|
100 | 15.85 | 15.85 | 15.85 | 100 | 0 | 0.0 |
| 05/08/2024 |
15.66
|
700 | 15.30 | 15.66 | 15.30 | 0 | 0 | 0 |
| 02/08/2024 |
15.66
|
900 | 15.66 | 15.94 | 15.48 | 0 | 0 | 0 |
| 01/08/2024 |
16.49
|
2,103 | 15.11 | 16.49 | 15.02 | 0 | 0 | 0 |
| 31/07/2024 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 |
| 30/07/2024 |
15.02
|
2,400 | 15.66 | 15.66 | 15.02 | 0 | 0 | 0 |
| 29/07/2024 |
15.11
|
1,500 | 15.20 | 15.20 | 15.11 | 0 | 0 | 0 |
| 26/07/2024 |
14.74
|
132 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 25/07/2024 |
16.03
|
1,000 | 14.93 | 16.03 | 14.84 | 0 | 900 | -0.0 |
| 24/07/2024 |
14.84
|
230 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 |
| 23/07/2024 |
14.56
|
102 | 14.56 | 14.56 | 14.56 | 0 | 100 | -0.0 |
| 22/07/2024 |
16.13
|
1,501 | 16.13 | 16.49 | 16.13 | 900 | 0 | 0.0 |
| 19/07/2024 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 |
| 18/07/2024 |
15.02
|
1,300 | 15.20 | 15.20 | 14.93 | 0 | 0 | 0 |
| 17/07/2024 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 |
| 16/07/2024 |
15.11
|
1 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 |
| 15/07/2024 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 |
| 12/07/2024 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 |
| 11/07/2024 |
15.11
|
5,500 | 15.39 | 15.39 | 15.11 | 0 | 0 | 0 |
| 10/07/2024 |
15.39
|
300 | 15.20 | 15.39 | 15.20 | 0 | 0 | 0 |
| 09/07/2024 |
15.20
|
1,203 | 15.85 | 15.85 | 15.20 | 0 | 0 | 0 |
| 08/07/2024 |
15.48
|
400 | 15.66 | 15.66 | 15.48 | 300 | 0 | 0.0 |
| 05/07/2024 |
15.66
|
300 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 04/07/2024 |
15.66
|
100 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 03/07/2024 |
15.02
|
900 | 15.02 | 15.11 | 15.02 | 0 | 0 | 0 |
| 02/07/2024 |
14.93
|
301 | 14.74 | 14.93 | 14.74 | 0 | 100 | -0.0 |
| 01/07/2024 |
15.66
|
400 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 28/06/2024 |
15.66
|
100 | 15.66 | 15.66 | 15.66 | 100 | 0 | 0.0 |
| 27/06/2024 |
15.94
|
100 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 26/06/2024 |
16.03
|
400 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 25/06/2024 |
16.03
|
27 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 24/06/2024 |
16.03
|
51 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 21/06/2024 |
16.03
|
300 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 20/06/2024 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |
| 19/06/2024 |
16.13
|
3,200 | 16.59 | 16.59 | 15.30 | 300 | 100 | 0.0 |
| 18/06/2024 |
16.59
|
100 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 |
| 17/06/2024 |
15.20
|
710 | 16.59 | 16.59 | 14.93 | 0 | 100 | -0.0 |
| 14/06/2024 |
16.59
|
310 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 |
| 13/06/2024 |
15.39
|
113 | 15.39 | 15.39 | 15.39 | 0 | 100 | -0.0 |
| 12/06/2024 |
17.05
|
131 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
| 11/06/2024 |
16.59
|
500 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 |
| 10/06/2024 |
17.05
|
6,523 | 14.93 | 17.97 | 14.93 | 0 | 2,700 | -0.0 |
| 07/06/2024 |
16.59
|
2,200 | 16.13 | 17.42 | 16.13 | 0 | 0 | 0 |
| 06/06/2024 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 05/06/2024 |
15.85
|
710 | 15.85 | 15.85 | 15.85 | 0 | 700 | -0.0 |
| 04/06/2024 |
15.85
|
400 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 03/06/2024 |
15.85
|
2,350 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 31/05/2024 |
15.85
|
334 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 30/05/2024 |
15.85
|
4,400 | 15.48 | 15.85 | 15.48 | 0 | 0 | 0 |
| 29/05/2024 |
15.57
|
400 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
| 28/05/2024 |
15.57
|
500 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
| 27/05/2024 |
14.84
|
411 | 14.01 | 14.84 | 14.01 | 0 | 100 | -0.0 |
| 24/05/2024 |
15.48
|
3,300 | 15.39 | 15.57 | 15.39 | 1,000 | 0 | 0.0 |
| 23/05/2024 |
14.28
|
1,300 | 15.30 | 15.30 | 14.28 | 0 | 0 | 0 |
| 22/05/2024 |
15.20
|
2,400 | 14.74 | 15.57 | 14.74 | 700 | 0 | 0.0 |
| 21/05/2024 |
15.57
|
0 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
| 20/05/2024 |
15.57
|
5,300 | 15.30 | 15.57 | 14.65 | 0 | 2,400 | -0.0 |
| 17/05/2024 |
15.30
|
1,006 | 15.39 | 15.39 | 15.30 | 0 | 1,000 | -0.0 |
| 16/05/2024 |
15.39
|
915 | 15.66 | 15.66 | 15.39 | 0 | 0 | 0 |
| 15/05/2024 |
15.66
|
1,803 | 15.85 | 15.85 | 15.66 | 0 | 0 | 0 |
| 14/05/2024 |
15.85
|
500 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 13/05/2024 |
15.48
|
500 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
| 10/05/2024 |
15.48
|
3,611 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
| 09/05/2024 |
15.48
|
651 | 15.57 | 15.57 | 15.48 | 0 | 300 | -0.0 |
| 08/05/2024 |
15.48
|
100 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
| 07/05/2024 |
14.84
|
1,500 | 14.47 | 14.84 | 14.37 | 0 | 1,000 | -0.0 |
| 06/05/2024 |
15.66
|
2,400 | 15.57 | 15.66 | 15.57 | 0 | 2,100 | -0.0 |