| 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 | 12.82% | 9,200 | 0 | 0 |
15.60
17.60
17.60
|
|
2 tháng
(2025-10-06) |
1.40 | 8.64% | 28,800 | 0 | 0 |
13.60
17.60
17.60
|
|
3 tháng
(2025-09-05) |
-1.70 | -8.81% | 39,900 | 0 | 0 |
13.60
19.60
17.60
|
|
6 tháng
(2025-06-09) |
0.02 | 0.09% | 74,300 | 0 | 0 |
13.60
22.70
17.60
|
|
12 tháng
(2024-12-09) |
2.52 | 16.69% | 115,099 | 0 | -0.0 |
13.60
22.70
17.60
|
|
24 tháng
(2023-12-15) |
-6.57 | -27.17% | 278,996 | -24,600 | -0.6 |
13.60
31.33
17.60
|
|
36 tháng
(2022-12-20) |
1.50 | 9.34% | 376,421 | -17,400 | -0.4 |
13.60
31.33
17.60
|
|
60 tháng
(2020-12-30) |
-1.29 | -6.84% | 768,026 | -2,000 | -0.0 |
12.24
31.33
17.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 24/06/2024 |
16.75
|
1,200 | 20 | 20 | 16.75 | 100 | 100 | 0 |
| 21/06/2024 |
17.50
|
1,001 | 17.50 | 17.50 | 17.50 | 900 | 0 | 0.0 |
| 20/06/2024 |
16.83
|
8,200 | 17.92 | 18.25 | 16.83 | 0 | 100 | -0.0 |
| 19/06/2024 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
| 18/06/2024 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
| 17/06/2024 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
| 14/06/2024 |
19.17
|
601 | 19.17 | 19.17 | 19.17 | 0 | 500 | -0.0 |
| 13/06/2024 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
| 12/06/2024 |
19.17
|
1,300 | 19.17 | 19.17 | 19.08 | 0 | 0 | 0 |
| 11/06/2024 |
19.17
|
101 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
| 10/06/2024 |
18.75
|
103 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 |
| 07/06/2024 |
19.08
|
800 | 18.33 | 19.17 | 18.33 | 0 | 0 | 0 |
| 06/06/2024 |
19.08
|
100 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
| 05/06/2024 |
19.08
|
400 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
| 04/06/2024 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
| 03/06/2024 |
19
|
5,200 | 19.17 | 19.17 | 19 | 0 | 3,700 | -0.1 |
| 31/05/2024 |
19.58
|
300 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
| 30/05/2024 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
| 29/05/2024 |
19.17
|
6,900 | 19.17 | 19.17 | 19.17 | 0 | 3,000 | -0.1 |
| 28/05/2024 |
19.58
|
100 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
| 27/05/2024 |
19.58
|
200 | 19.50 | 19.58 | 19.50 | 0 | 0 | 0 |
| 24/05/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
| 23/05/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
| 22/05/2024 |
19.58
|
100 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
| 21/05/2024 |
19.83
|
500 | 19.58 | 19.83 | 19.58 | 0 | 0 | 0 |
| 20/05/2024 |
20
|
100 | 20 | 20 | 20 | 100 | 100 | 0 |
| 17/05/2024 |
19.58
|
302 | 16.83 | 19.58 | 16.83 | 0 | 0 | 0 |
| 16/05/2024 |
18.83
|
500 | 19 | 19 | 18.83 | 0 | 400 | -0.0 |
| 15/05/2024 |
19
|
500 | 20.50 | 20.50 | 19 | 0 | 0 | 0 |
| 14/05/2024 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
| 13/05/2024 |
19.17
|
200 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
| 10/05/2024 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
| 09/05/2024 |
19.08
|
1 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
| 08/05/2024 |
19.08
|
100 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
| 07/05/2024 |
19.17
|
300 | 17.92 | 19.17 | 17.92 | 0 | 0 | 0 |
| 06/05/2024 |
16.67
|
100 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 |