| 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) |
1.70 | 9.66% | 400 | 0 | 0 |
17.60
19.70
19.30
|
|
2 tháng
(2025-11-28) |
1.70 | 9.66% | 1,100 | 0 | 0 |
17.60
19.70
19.30
|
|
3 tháng
(2025-10-29) |
3.90 | 25.32% | 12,300 | 0 | 0 |
15.40
19.70
19.30
|
|
6 tháng
(2025-07-31) |
-1.03 | -5.08% | 58,400 | 0 | 0 |
13.60
22.70
19.30
|
|
12 tháng
(2025-02-03) |
3.30 | 20.62% | 103,310 | 1,000 | 0 |
13.60
22.70
19.30
|
|
24 tháng
(2024-02-07) |
-2.37 | -10.92% | 272,467 | -23,800 | -0.6 |
13.60
25.08
19.30
|
|
36 tháng
(2023-02-13) |
0.79 | 4.24% | 373,021 | -16,400 | -0.4 |
13.60
31.33
19.30
|
|
60 tháng
(2021-02-22) |
1.29 | 7.16% | 761,027 | -2,000 | -0.0 |
12.24
31.33
19.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
15.83
|
100 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 |
| 12/11/2024 |
15.75
|
100 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
| 11/11/2024 |
15.92
|
21 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 |
| 08/11/2024 |
15.92
|
2 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 |
| 07/11/2024 |
15.92
|
100 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 |
| 06/11/2024 |
15
|
30 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 |
| 05/11/2024 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 |
| 04/11/2024 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 |
| 01/11/2024 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 |
| 31/10/2024 |
15
|
200 | 15.08 | 15.08 | 15 | 0 | 0 | 0 |
| 30/10/2024 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |
| 29/10/2024 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |
| 28/10/2024 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |
| 25/10/2024 |
15.42
|
231 | 17.42 | 17.42 | 15.42 | 0 | 0 | 0 |
| 24/10/2024 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 |
| 23/10/2024 |
16.67
|
1,061 | 16.67 | 16.67 | 16.67 | 1,000 | 0 | 0.0 |
| 22/10/2024 |
16.58
|
3,005 | 15.67 | 16.58 | 15.67 | 0 | 0 | 0 |
| 21/10/2024 |
15.75
|
400 | 15.67 | 15.75 | 15.67 | 0 | 0 | 0 |
| 18/10/2024 |
15.83
|
0 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 |
| 17/10/2024 |
15.83
|
501 | 15.75 | 15.83 | 15.75 | 0 | 0 | 0 |
| 16/10/2024 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
| 15/10/2024 |
15.75
|
100 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
| 14/10/2024 |
15
|
1,200 | 15.33 | 15.42 | 15 | 0 | 0 | 0 |
| 11/10/2024 |
14.67
|
555 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
| 10/10/2024 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
| 09/10/2024 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
| 08/10/2024 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
| 07/10/2024 |
14.83
|
100 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
| 04/10/2024 |
14.67
|
200 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
| 03/10/2024 |
14.25
|
1,206 | 14.33 | 14.33 | 14.25 | 0 | 0 | 0 |
| 02/10/2024 |
14.33
|
701 | 14.42 | 14.42 | 14.33 | 0 | 0 | 0 |
| 01/10/2024 |
14.50
|
600 | 14.33 | 14.50 | 14.25 | 0 | 0 | 0 |
| 30/09/2024 |
14.42
|
300 | 14.67 | 14.67 | 14.42 | 0 | 0 | 0 |
| 27/09/2024 |
14.58
|
100 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 |
| 26/09/2024 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
| 25/09/2024 |
14.25
|
701 | 14.50 | 14.50 | 14.25 | 0 | 0 | 0 |
| 24/09/2024 |
14.25
|
500 | 14.17 | 14.25 | 14.17 | 0 | 0 | 0 |
| 23/09/2024 |
14.33
|
1,621 | 14.25 | 14.33 | 14.25 | 0 | 0 | 0 |
| 20/09/2024 |
14.33
|
1,000 | 14.50 | 14.50 | 14.33 | 0 | 0 | 0 |
| 19/09/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 18/09/2024 |
14.50
|
104 | 14.50 | 14.50 | 14.50 | 100 | 0 | 0.0 |
| 17/09/2024 |
14.50
|
200 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 16/09/2024 |
14.33
|
829 | 14.50 | 14.50 | 14.25 | 100 | 0 | 0.0 |
| 13/09/2024 |
14.25
|
2,000 | 14.33 | 14.33 | 14.25 | 0 | 0 | 0 |
| 12/09/2024 |
14.58
|
411 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 |
| 11/09/2024 |
14.58
|
127 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 |
| 10/09/2024 |
14.33
|
3,001 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
| 09/09/2024 |
14.58
|
2,702 | 14.83 | 14.83 | 14.33 | 0 | 0 | 0 |
| 06/09/2024 |
14.92
|
48 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
| 05/09/2024 |
14.92
|
700 | 14.75 | 14.92 | 14.75 | 100 | 0 | 0.0 |
| 04/09/2024 |
14.75
|
1,102 | 15.08 | 15.08 | 14.42 | 100 | 0 | 0.0 |
| 30/08/2024 |
15.08
|
200 | 16.58 | 16.58 | 15.08 | 0 | 0 | 0 |
| 29/08/2024 |
15.08
|
101 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 |
| 28/08/2024 |
15.42
|
12,501 | 16 | 16 | 14.58 | 0 | 0 | 0 |
| 27/08/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 26/08/2024 |
16
|
125 | 16 | 16 | 16 | 0 | 0 | 0 |
| 23/08/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 22/08/2024 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 21/08/2024 |
15.42
|
200 | 16.58 | 16.58 | 15.42 | 100 | 0 | 0.0 |
| 20/08/2024 |
15.42
|
100 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 |
| 19/08/2024 |
14.58
|
2,100 | 14.58 | 14.58 | 14.58 | 2,000 | 0 | 0.0 |
| 16/08/2024 |
14.58
|
1,117 | 15.33 | 15.42 | 14.58 | 0 | 0 | 0 |
| 15/08/2024 |
14.58
|
924 | 15 | 15 | 14.58 | 0 | 0 | 0 |
| 14/08/2024 |
15
|
1,400 | 15.42 | 15.83 | 15 | 0 | 0 | 0 |
| 13/08/2024 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 |
| 12/08/2024 |
15.42
|
532 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 |
| 09/08/2024 |
15.83
|
2,000 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 |
| 08/08/2024 |
16.67
|
102 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 |
| 07/08/2024 |
15.83
|
1 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 |
| 06/08/2024 |
15.83
|
1 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 |
| 05/08/2024 |
15.83
|
1,000 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 |
| 02/08/2024 |
16.67
|
600 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 |
| 01/08/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 |
| 31/07/2024 |
16.83
|
2 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 |
| 30/07/2024 |
16.83
|
2,600 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 |
| 29/07/2024 |
16.67
|
2,600 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 |
| 26/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 |
| 25/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 |
| 24/07/2024 |
16.83
|
2,155 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 |
| 23/07/2024 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
| 22/07/2024 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
| 19/07/2024 |
17.08
|
2,000 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
| 18/07/2024 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
| 17/07/2024 |
17
|
3,630 | 17.17 | 17.17 | 17 | 0 | 0 | 0 |
| 16/07/2024 |
17.17
|
1,001 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |
| 15/07/2024 |
17.17
|
30 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |
| 12/07/2024 |
17.17
|
2 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |
| 11/07/2024 |
17.17
|
1,102 | 17.25 | 17.25 | 17.17 | 0 | 0 | 0 |
| 10/07/2024 |
17.92
|
1,002 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 09/07/2024 |
17.92
|
1,100 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 08/07/2024 |
18.33
|
130 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 |
| 05/07/2024 |
18.33
|
100 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 |
| 04/07/2024 |
18.33
|
2,200 | 18.33 | 18.42 | 17.92 | 0 | 0 | 0 |
| 03/07/2024 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 02/07/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 01/07/2024 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 28/06/2024 |
17
|
2,000 | 17.08 | 17.08 | 17 | 0 | 100 | -0.0 |
| 27/06/2024 |
17.33
|
6,000 | 17.08 | 17.33 | 17.08 | 600 | 3,900 | -0.1 |
| 26/06/2024 |
17.42
|
3,200 | 17.08 | 17.50 | 17.08 | 0 | 0 | 0 |
| 25/06/2024 |
19.17
|
1,304 | 19.17 | 19.17 | 19.17 | 100 | 0 | 0.0 |