| 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) |
0.90 | 4.31% | 119,400 | 0 | 0 |
20.10
22.30
21.60
|
|
2 tháng
(2025-11-28) |
3.20 | 17.20% | 257,200 | -3,100 | -0.1 |
18.60
22.30
21.60
|
|
3 tháng
(2025-10-29) |
1.90 | 9.55% | 322,700 | -3,100 | -0.1 |
17.90
22.30
21.60
|
|
6 tháng
(2025-07-31) |
-0.10 | -0.46% | 1,509,200 | -3,100 | -0.1 |
17.90
27.50
21.60
|
|
12 tháng
(2025-02-03) |
6.80 | 45.33% | 4,462,000 | -14,200 | -0.4 |
13.10
29.90
21.60
|
|
24 tháng
(2024-02-07) |
11.10 | 103.74% | 5,284,125 | -9,000 | -0.3 |
10
29.90
21.60
|
|
36 tháng
(2023-02-13) |
8.50 | 63.91% | 5,703,200 | -7,800 | -0.3 |
10
29.90
21.60
|
|
60 tháng
(2021-02-22) |
-15.55 | -41.63% | 15,975,749 | 43,900 | 3.4 |
10
44.56
21.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
13.20
|
5,100 | 13.80 | 13.90 | 13.20 | 0 | 0 | 0 |
| 21/06/2024 |
13.70
|
17,000 | 13.50 | 13.70 | 13 | 0 | 0 | 0 |
| 20/06/2024 |
13.30
|
900 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 |
| 19/06/2024 |
13.30
|
9,500 | 13.50 | 13.50 | 13.30 | 6,000 | 0 | 0.1 |
| 18/06/2024 |
13.30
|
1,700 | 13.50 | 13.50 | 11.50 | 0 | 0 | 0 |
| 17/06/2024 |
13.90
|
600 | 13.30 | 13.90 | 13.30 | 0 | 0 | 0 |
| 14/06/2024 |
13.30
|
12,200 | 13.20 | 13.30 | 13.20 | 0 | 0 | 0 |
| 13/06/2024 |
13.40
|
4,200 | 13.40 | 13.40 | 13 | 0 | 0 | 0 |
| 12/06/2024 |
13.40
|
1,700 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
| 11/06/2024 |
13.30
|
1,300 | 13.30 | 13.40 | 13.30 | 0 | 0 | 0 |
| 10/06/2024 |
13.60
|
8,500 | 13.70 | 13.80 | 13 | 0 | 0 | 0 |
| 07/06/2024 |
13.70
|
4,900 | 13.70 | 13.80 | 13.70 | 0 | 0 | 0 |
| 06/06/2024 |
13.50
|
2,100 | 14 | 14 | 13.50 | 0 | 0 | 0 |
| 05/06/2024 |
13.80
|
22,400 | 13.70 | 13.80 | 13.20 | 0 | 0 | 0 |
| 04/06/2024 |
13.90
|
19,810 | 13.30 | 14 | 13.30 | 0 | 0 | 0 |
| 03/06/2024 |
13.40
|
27,203 | 13.20 | 13.50 | 13.20 | 0 | 0 | 0 |
| 31/05/2024 |
13.40
|
15,710 | 13.60 | 13.80 | 13.40 | 0 | 0 | 0 |
| 30/05/2024 |
13.50
|
8,600 | 13 | 13.60 | 13 | 0 | 0 | 0 |
| 29/05/2024 |
14.60
|
34,300 | 13 | 15 | 12.80 | 0 | 0 | 0 |
| 28/05/2024 |
14.20
|
44,217 | 14.10 | 14.50 | 12.60 | 0 | 0 | 0 |
| 27/05/2024 |
15
|
13,400 | 14.20 | 15.40 | 14 | 0 | 0 | 0 |
| 24/05/2024 |
14.20
|
40,701 | 13.10 | 14.20 | 12.70 | 0 | 0 | 0 |
| 23/05/2024 |
13.40
|
24,500 | 12.70 | 13.40 | 11.40 | 0 | 0 | 0 |
| 22/05/2024 |
11.60
|
12,500 | 12.60 | 12.80 | 11.50 | 0 | 0 | 0 |
| 21/05/2024 |
12
|
29,200 | 11 | 12 | 11 | 0 | 0 | 0 |
| 20/05/2024 |
11.20
|
8,000 | 11.30 | 11.30 | 10.80 | 0 | 0 | 0 |
| 17/05/2024 |
10.70
|
30,617 | 10.50 | 11.70 | 10.50 | 0 | 0 | 0 |
| 16/05/2024 |
10.50
|
3,600 | 10.70 | 10.90 | 10.50 | 0 | 0 | 0 |
| 15/05/2024 |
11
|
8,500 | 10.30 | 11 | 10.30 | 0 | 0 | 0 |
| 14/05/2024 |
10.30
|
1,800 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
| 13/05/2024 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 10/05/2024 |
10.60
|
303 | 10.40 | 10.60 | 10.40 | 0 | 0 | 0 |
| 09/05/2024 |
10.30
|
1,000 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
| 08/05/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 07/05/2024 |
10.20
|
200 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 06/05/2024 |
10.20
|
200 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 03/05/2024 |
10.10
|
200 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 02/05/2024 |
10.10
|
200 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 26/04/2024 |
10
|
300 | 10 | 10 | 10 | 0 | 0 | 0 |
| 25/04/2024 |
10.30
|
41,100 | 11 | 11 | 10.30 | 0 | 0 | 0 |
| 24/04/2024 |
10
|
300 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 23/04/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 22/04/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 19/04/2024 |
10
|
200 | 10 | 10 | 10 | 0 | 0 | 0 |
| 17/04/2024 |
10
|
600 | 10 | 10.50 | 10 | 0 | 0 | 0 |
| 16/04/2024 |
10.90
|
1,300 | 10 | 10.90 | 10 | 0 | 0 | 0 |
| 15/04/2024 |
10.70
|
4,300 | 10.50 | 10.80 | 10 | 0 | 0 | 0 |
| 12/04/2024 |
10.50
|
3,300 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 11/04/2024 |
11
|
2 | 11 | 11 | 11 | 0 | 0 | 0 |
| 10/04/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 09/04/2024 |
11
|
2,100 | 11 | 11 | 11 | 0 | 0 | 0 |
| 08/04/2024 |
10.90
|
700 | 11 | 11 | 10.90 | 0 | 0 | 0 |
| 05/04/2024 |
10.80
|
4,600 | 11 | 11 | 10.50 | 0 | 0 | 0 |
| 04/04/2024 |
11
|
400 | 10.80 | 11 | 10.50 | 0 | 0 | 0 |
| 03/04/2024 |
11
|
2,000 | 11.10 | 11.10 | 11 | 0 | 0 | 0 |
| 02/04/2024 |
11
|
2,800 | 11 | 11 | 11 | 0 | 0 | 0 |
| 01/04/2024 |
11
|
5,700 | 11 | 11.10 | 11 | 0 | 0 | 0 |
| 29/03/2024 |
11.10
|
6,500 | 11 | 11.10 | 11 | 0 | 0 | 0 |
| 28/03/2024 |
11.20
|
3,000 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 27/03/2024 |
11.20
|
2,200 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
| 26/03/2024 |
11.10
|
400 | 10.60 | 11.20 | 10.60 | 0 | 0 | 0 |
| 25/03/2024 |
11
|
15,300 | 11.10 | 11.10 | 11 | 0 | 0 | 0 |
| 22/03/2024 |
11.10
|
1,600 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 21/03/2024 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 20/03/2024 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 19/03/2024 |
11.10
|
400 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 18/03/2024 |
11.20
|
200 | 10.50 | 11.20 | 10.50 | 0 | 0 | 0 |
| 15/03/2024 |
11.10
|
1,100 | 11 | 11.10 | 11 | 0 | 0 | 0 |
| 14/03/2024 |
11
|
5,901 | 11 | 11.50 | 11 | 0 | 0 | 0 |
| 13/03/2024 |
10.80
|
1,500 | 11 | 11 | 10.70 | 0 | 0 | 0 |
| 12/03/2024 |
10.70
|
1,801 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 11/03/2024 |
11.70
|
2 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 08/03/2024 |
11.70
|
400 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 07/03/2024 |
11.50
|
5 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 06/03/2024 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 05/03/2024 |
11.50
|
609 | 11.20 | 11.50 | 11.20 | 0 | 0 | 0 |
| 04/03/2024 |
11.10
|
2,700 | 11.30 | 11.40 | 11.10 | 0 | 0 | 0 |
| 01/03/2024 |
10.80
|
3,300 | 11.50 | 11.50 | 10.80 | 0 | 0 | 0 |
| 29/02/2024 |
11
|
800 | 10.80 | 11 | 10.50 | 0 | 0 | 0 |
| 28/02/2024 |
11
|
5,300 | 10.40 | 11.80 | 10.40 | 0 | 0 | 0 |
| 27/02/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 26/02/2024 |
11
|
500 | 11 | 11 | 11 | 0 | 0 | 0 |
| 23/02/2024 |
11
|
200 | 11 | 11 | 11 | 0 | 0 | 0 |
| 22/02/2024 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 21/02/2024 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 20/02/2024 |
11.40
|
1 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 19/02/2024 |
11.40
|
100 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 16/02/2024 |
11.40
|
600 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 15/02/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 07/02/2024 |
10.70
|
1,500 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 06/02/2024 |
10.70
|
1,900 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 05/02/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 02/02/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 01/02/2024 |
10.70
|
202 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 31/01/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 30/01/2024 |
10.70
|
100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 29/01/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 26/01/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 25/01/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 24/01/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |