| 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) |
0.20 | 0.90% | 249,400 | 100 | 0.0 |
19.60
24
22.40
|
|
2 tháng
(2025-11-28) |
3.30 | 17.28% | 319,500 | -100 | -0.0 |
17.20
24
22.40
|
|
3 tháng
(2025-10-29) |
3.10 | 16.06% | 326,400 | -200 | -0.0 |
17.20
24
22.40
|
|
6 tháng
(2025-07-31) |
4.40 | 24.44% | 440,000 | -5,300 | -0.1 |
16.90
24
22.40
|
|
12 tháng
(2025-02-03) |
2.52 | 12.66% | 834,899 | -4,800 | -0.1 |
16.57
24
22.40
|
|
24 tháng
(2024-02-07) |
7.72 | 52.64% | 2,373,157 | -102,881 | -1.8 |
13.44
24
22.40
|
|
36 tháng
(2023-02-13) |
4.60 | 25.85% | 5,715,528 | -106,176 | -1.9 |
12.69
24
22.40
|
|
60 tháng
(2021-02-22) |
12.73 | 131.66% | 21,920,826 | -130,186 | -2.4 |
9.67
24
22.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 |
| 12/11/2024 |
18.94
|
1 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 |
| 11/11/2024 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 |
| 08/11/2024 |
18.94
|
58 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 |
| 07/11/2024 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 |
| 06/11/2024 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 |
| 05/11/2024 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 |
| 04/11/2024 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 |
| 01/11/2024 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 |
| 31/10/2024 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 |
| 30/10/2024 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 |
| 29/10/2024 |
18.94
|
500 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 |
| 28/10/2024 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
| 25/10/2024 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
| 24/10/2024 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
| 23/10/2024 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
| 22/10/2024 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
| 21/10/2024 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
| 18/10/2024 |
18.46
|
100 | 18.46 | 18.46 | 18.46 | 100 | 100 | 0 |
| 17/10/2024 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
| 16/10/2024 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
| 15/10/2024 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
| 14/10/2024 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
| 11/10/2024 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
| 10/10/2024 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
| 09/10/2024 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
| 08/10/2024 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
| 07/10/2024 |
18.46
|
54 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
| 04/10/2024 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
| 03/10/2024 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
| 02/10/2024 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
| 01/10/2024 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
| 30/09/2024 |
18.46
|
145,300 | 17.80 | 18.94 | 17.80 | 0 | 0 | 0 |
| 27/09/2024 |
18.94
|
6,000 | 19.31 | 19.31 | 18.94 | 0 | 0 | 0 |
| 26/09/2024 |
18.94
|
20,700 | 19.79 | 19.79 | 17.99 | 400 | 100 | 0.0 |
| 25/09/2024 |
18.94
|
27,203 | 18.46 | 18.94 | 18.46 | 0 | 100 | -0.0 |
| 24/09/2024 |
17.99
|
10,928 | 17.52 | 17.99 | 17.52 | 0 | 0 | 0 |
| 23/09/2024 |
17.52
|
26,102 | 17.04 | 17.99 | 17.04 | 0 | 0 | 0 |
| 20/09/2024 |
17.04
|
38,542 | 16.85 | 17.04 | 16.85 | 200 | 0 | 0.0 |
| 19/09/2024 |
16.85
|
21,402 | 16.29 | 16.85 | 16.29 | 0 | 0 | 0 |
| 18/09/2024 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 |
| 17/09/2024 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 |
| 16/09/2024 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 |
| 13/09/2024 |
16.38
|
3,360 | 15.34 | 16.47 | 15.24 | 0 | 0 | 0 |
| 12/09/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 11/09/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 10/09/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 09/09/2024 |
16.76
|
117 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 06/09/2024 |
15.91
|
11,200 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 |
| 05/09/2024 |
17.14
|
2 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| 04/09/2024 |
17.14
|
1 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| 30/08/2024 |
17.14
|
1 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| 29/08/2024 |
17.14
|
100 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| 28/08/2024 |
16.10
|
33,835 | 15.91 | 16.10 | 15.15 | 0 | 0 | 0 |
| 27/08/2024 |
16.47
|
64,800 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 |
| 26/08/2024 |
16.38
|
12,900 | 15.91 | 16.38 | 15.91 | 0 | 0 | 0 |
| 23/08/2024 |
15.91
|
2,000 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 |
| 22/08/2024 |
16.10
|
41,200 | 15.24 | 16.10 | 15.24 | 0 | 0 | 0 |
| 21/08/2024 |
16.10
|
10,200 | 15.91 | 16.10 | 14.58 | 0 | 0 | 0 |
| 20/08/2024 |
15.72
|
198 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 |
| 19/08/2024 |
16.47
|
2,400 | 17.14 | 17.14 | 16.47 | 0 | 100 | -0.0 |
| 16/08/2024 |
16.10
|
74,307 | 14.86 | 16.95 | 14.86 | 0 | 0 | 0 |
| 15/08/2024 |
16.00
|
600 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 |
| 14/08/2024 |
16.00
|
18,100 | 16.00 | 16.29 | 16.00 | 0 | 17,000 | -0.3 |
| 13/08/2024 |
17.23
|
9,400 | 16.29 | 17.23 | 16.00 | 0 | 0 | 0 |
| 12/08/2024 |
17.33
|
200 | 16.29 | 17.33 | 16.29 | 0 | 0 | 0 |
| 09/08/2024 |
17.33
|
4,310 | 16.29 | 17.42 | 16.29 | 0 | 0 | 0 |
| 08/08/2024 |
17.89
|
0 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 |
| 07/08/2024 |
17.89
|
45,400 | 16.19 | 17.89 | 16.19 | 0 | 0 | 0 |
| 06/08/2024 |
17.89
|
5,002 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 |
| 05/08/2024 |
16.95
|
823 | 15.34 | 16.95 | 15.34 | 0 | 0 | 0 |
| 02/08/2024 |
16.19
|
7,300 | 16.19 | 16.19 | 16.10 | 0 | 7,200 | -0.1 |
| 01/08/2024 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 |
| 31/07/2024 |
17.71
|
1,400 | 16.10 | 17.71 | 16.10 | 100 | 100 | -0.0 |
| 30/07/2024 |
17.42
|
0 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 29/07/2024 |
17.42
|
200 | 15.72 | 17.42 | 15.72 | 0 | 0 | 0 |
| 26/07/2024 |
17.42
|
0 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 25/07/2024 |
17.42
|
0 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 24/07/2024 |
17.42
|
0 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 23/07/2024 |
17.42
|
101 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 22/07/2024 |
17.14
|
100 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| 19/07/2024 |
16.29
|
100 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 |
| 18/07/2024 |
17.99
|
46 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 17/07/2024 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 16/07/2024 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 15/07/2024 |
17.99
|
49 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 12/07/2024 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 11/07/2024 |
17.99
|
14 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 10/07/2024 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 09/07/2024 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 08/07/2024 |
17.99
|
200 | 17.14 | 17.99 | 17.14 | 0 | 0 | 0 |
| 05/07/2024 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 |
| 04/07/2024 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 |
| 03/07/2024 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 |
| 02/07/2024 |
18.94
|
1 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 |
| 01/07/2024 |
18.94
|
510 | 20.36 | 20.36 | 18.37 | 100 | 0 | 0.0 |
| 28/06/2024 |
20.36
|
297,900 | 17.99 | 20.36 | 17.04 | 0 | 100 | -0.0 |
| 27/06/2024 |
18.65
|
29,630 | 16.10 | 18.65 | 16.10 | 0 | 15,000 | -0.3 |
| 26/06/2024 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 25/06/2024 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |