| 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) |
-1.20 | -6.52% | 16,200 | -100 | -0.0 |
17.20
19.10
17.90
|
|
2 tháng
(2025-10-06) |
-1.60 | -8.51% | 23,700 | -700 | -0.0 |
17.20
20
17.90
|
|
3 tháng
(2025-09-05) |
-1.40 | -7.53% | 43,800 | -200 | -0.0 |
16.90
20
17.90
|
|
6 tháng
(2025-06-09) |
-1.17 | -6.36% | 299,600 | -4,700 | -0.1 |
16.90
20
17.90
|
|
12 tháng
(2024-12-09) |
-1.64 | -8.71% | 605,904 | -5,700 | -0.1 |
16.57
20.64
17.90
|
|
24 tháng
(2023-12-15) |
3.28 | 23.58% | 2,375,823 | -102,887 | -1.8 |
13.44
20.64
17.90
|
|
36 tháng
(2022-12-20) |
0.58 | 3.46% | 5,539,641 | -106,076 | -1.9 |
12.69
20.64
17.90
|
|
60 tháng
(2020-12-30) |
8.22 | 91.48% | 22,843,131 | -128,486 | -2.4 |
8.47
23.41
17.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 24/06/2024 |
17.04
|
500 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 21/06/2024 |
17.04
|
5,000 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 20/06/2024 |
17.04
|
500 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 19/06/2024 |
16.57
|
300 | 14.86 | 16.57 | 14.86 | 0 | 0 | 0 |
| 18/06/2024 |
15.72
|
348 | 18.18 | 18.18 | 15.72 | 0 | 0 | 0 |
| 17/06/2024 |
16.76
|
62 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 14/06/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 13/06/2024 |
16.76
|
600 | 15.62 | 16.76 | 15.62 | 0 | 0 | 0 |
| 12/06/2024 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
| 11/06/2024 |
16.85
|
100 | 15.53 | 16.85 | 15.53 | 0 | 0 | 0 |
| 10/06/2024 |
16.57
|
810 | 15.62 | 16.76 | 15.62 | 0 | 0 | 0 |
| 07/06/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 06/06/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 05/06/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 04/06/2024 |
16.76
|
300 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 03/06/2024 |
15.62
|
14,400 | 15.62 | 16.85 | 15.62 | 0 | 0 | 0 |
| 31/05/2024 |
15.53
|
100 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 |
| 30/05/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 29/05/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 28/05/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 27/05/2024 |
17.23
|
601 | 16.29 | 17.42 | 16.29 | 0 | 0 | 0 |
| 24/05/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 23/05/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 22/05/2024 |
18.08
|
100 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 21/05/2024 |
17.33
|
2,621 | 16.66 | 18.18 | 16.66 | 0 | 20 | -0.0 |
| 20/05/2024 |
16.66
|
510 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 |
| 17/05/2024 |
16.95
|
1 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 16/05/2024 |
16.95
|
2,200 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 15/05/2024 |
16.66
|
100 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 |
| 14/05/2024 |
16.66
|
10,164 | 15.53 | 16.66 | 15.34 | 0 | 0 | 0 |
| 13/05/2024 |
16.66
|
400 | 16.10 | 16.66 | 16.10 | 100 | 0 | 0.0 |
| 10/05/2024 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 |
| 09/05/2024 |
16.66
|
100 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 |
| 08/05/2024 |
15.24
|
263 | 16.76 | 16.76 | 15.24 | 0 | 0 | 0 |
| 07/05/2024 |
15.24
|
7 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 |
| 06/05/2024 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 |