| 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) |
-1.60 | -7.27% | 7,900 | 0 | 0 |
19
22
20.40
|
|
2 tháng
(2025-11-28) |
-4.60 | -18.40% | 12,300 | 0 | 0 |
19
25
20.40
|
|
3 tháng
(2025-10-29) |
0.40 | 2% | 12,400 | 0 | 0 |
19
25
20.40
|
|
6 tháng
(2025-07-31) |
0.70 | 3.55% | 79,700 | 0 | 0 |
16.50
25
20.40
|
|
12 tháng
(2025-02-03) |
4.13 | 25.36% | 141,611 | 200 | 0.0 |
11.53
25
20.40
|
|
24 tháng
(2024-02-07) |
5.47 | 36.64% | 428,879 | -1,492,305 | -31.3 |
11.53
25
20.40
|
|
36 tháng
(2023-02-13) |
7.96 | 63.96% | 502,829 | -1,492,290 | -31.3 |
11.03
25
20.40
|
|
60 tháng
(2021-02-22) |
6.55 | 47.33% | 1,067,200 | -1,480,894 | -31.1 |
11.03
25
20.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 |
| 21/06/2024 |
14.49
|
1,000 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 |
| 20/06/2024 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 |
| 19/06/2024 |
14.05
|
1,000 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 |
| 18/06/2024 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 |
| 17/06/2024 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 |
| 14/06/2024 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 |
| 13/06/2024 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 |
| 12/06/2024 |
14.05
|
300 | 14.14 | 14.14 | 14.05 | 0 | 0 | 0 |
| 11/06/2024 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 10/06/2024 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 07/06/2024 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 06/06/2024 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 05/06/2024 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 04/06/2024 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 03/06/2024 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 31/05/2024 |
14.23
|
2,500 | 14.05 | 14.23 | 14.05 | 0 | 0 | 0 |
| 30/05/2024 |
13.96
|
1,700 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
| 29/05/2024 |
13.96
|
1,000 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
| 28/05/2024 |
14.05
|
1,121 | 13.96 | 14.05 | 13.96 | 0 | 0 | 0 |
| 27/05/2024 |
13.70
|
1,000 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 24/05/2024 |
13.96
|
4,100 | 13.61 | 14.14 | 13.61 | 0 | 0 | 0 |
| 23/05/2024 |
14.05
|
300 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 |
| 22/05/2024 |
13.96
|
400 | 14.05 | 14.05 | 13.96 | 0 | 0 | 0 |
| 21/05/2024 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 20/05/2024 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 17/05/2024 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 16/05/2024 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 15/05/2024 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 14/05/2024 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 13/05/2024 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 10/05/2024 |
14.14
|
3,000 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 09/05/2024 |
14.14
|
1,700 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 08/05/2024 |
14.14
|
1,500 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 07/05/2024 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 |
| 06/05/2024 |
14.14
|
5,000 | 14.23 | 14.23 | 14.14 | 0 | 0 | 0 |
| 03/05/2024 |
14.14
|
2,800 | 13.96 | 14.14 | 13.88 | 0 | 0 | 0 |
| 02/05/2024 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
| 26/04/2024 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
| 25/04/2024 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
| 24/04/2024 |
14.23
|
121 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
| 23/04/2024 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 |
| 22/04/2024 |
14.23
|
1,500 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 |
| 19/04/2024 |
14.23
|
1,033 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 |
| 17/04/2024 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 |
| 16/04/2024 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 |
| 15/04/2024 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 |
| 12/04/2024 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 |
| 11/04/2024 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 |
| 10/04/2024 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 |
| 09/04/2024 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 |
| 08/04/2024 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 |
| 05/04/2024 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 |
| 04/04/2024 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 |
| 03/04/2024 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 |
| 02/04/2024 |
14.23
|
500 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 |
| 01/04/2024 |
14.93
|
2,000 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
| 29/03/2024 |
14.23
|
4,500 | 14.93 | 14.93 | 14.23 | 0 | 0 | 0 |
| 28/03/2024 |
14.93
|
1,000 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
| 27/03/2024 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
| 26/03/2024 |
14.93
|
100 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
| 25/03/2024 |
14.40
|
12 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 22/03/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 21/03/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 20/03/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 19/03/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 18/03/2024 |
14.40
|
900 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 15/03/2024 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
| 14/03/2024 |
14.93
|
1,000 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
| 13/03/2024 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 |
| 12/03/2024 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 |
| 11/03/2024 |
15.02
|
501 | 14.93 | 15.02 | 14.93 | 0 | 0 | 0 |
| 08/03/2024 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
| 07/03/2024 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
| 06/03/2024 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
| 05/03/2024 |
14.93
|
1,000 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
| 04/03/2024 |
14.84
|
500 | 15.11 | 15.11 | 14.84 | 0 | 0 | 0 |
| 01/03/2024 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 |
| 29/02/2024 |
14.49
|
600 | 14.75 | 14.75 | 14.49 | 0 | 0 | 0 |
| 28/02/2024 |
14.93
|
2,400 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
| 27/02/2024 |
15.98
|
600 | 13.17 | 15.98 | 13.17 | 0 | 0 | 0 |
| 26/02/2024 |
14.93
|
1,100 | 14.84 | 14.93 | 14.84 | 0 | 0 | 0 |
| 23/02/2024 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 |
| 22/02/2024 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 |
| 21/02/2024 |
15.19
|
100 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 |
| 20/02/2024 |
15.37
|
1 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
| 19/02/2024 |
15.37
|
100 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
| 16/02/2024 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 15/02/2024 |
16.25
|
100 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 07/02/2024 |
14.93
|
100 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
| 06/02/2024 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 05/02/2024 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 02/02/2024 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 01/02/2024 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 31/01/2024 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 30/01/2024 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 29/01/2024 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 26/01/2024 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 25/01/2024 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 24/01/2024 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |