| 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 | -4.55% | 1,500 | 0 | 0 |
21
22.90
21
|
|
2 tháng
(2025-10-06) |
-0.50 | -2.33% | 2,300 | 0 | 0 |
21
22.90
21
|
|
3 tháng
(2025-09-05) |
-1.90 | -8.30% | 19,000 | 0 | 0 |
21
30
21
|
|
6 tháng
(2025-06-09) |
0.31 | 1.49% | 74,000 | 0 | 0 |
17.70
30
21
|
|
12 tháng
(2024-12-09) |
-0.44 | -2.05% | 116,712 | 0 | 0 |
17.70
30
21
|
|
24 tháng
(2023-12-15) |
4.88 | 30.31% | 310,961 | 0 | 0 |
15.68
30
21
|
|
36 tháng
(2022-12-20) |
7.96 | 61.08% | 369,017 | 0 | 0 |
9.74
30
21
|
|
60 tháng
(2020-12-30) |
8.77 | 71.64% | 419,241 | 0 | 0 |
9.48
30
21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2024 |
17.86
|
1,004 | 18.38 | 18.38 | 17.86 | 0 | 0 | 0 |
| 02/05/2024 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 |
| 26/04/2024 |
19.16
|
200 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 |
| 25/04/2024 |
17.42
|
0 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 24/04/2024 |
16.99
|
100 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 23/04/2024 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 22/04/2024 |
16.99
|
600 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 19/04/2024 |
16.55
|
105 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 |
| 17/04/2024 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 16/04/2024 |
16.99
|
100 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 15/04/2024 |
16.81
|
100 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 |
| 12/04/2024 |
17.95
|
1,000 | 18.21 | 18.21 | 17.95 | 0 | 0 | 0 |
| 11/04/2024 |
19.08
|
100 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
| 10/04/2024 |
17.42
|
100 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 09/04/2024 |
17.34
|
400 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 |
| 08/04/2024 |
17.07
|
200 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 05/04/2024 |
17.16
|
1,000 | 16.99 | 17.16 | 16.99 | 0 | 0 | 0 |
| 04/04/2024 |
16.90
|
1,400 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 03/04/2024 |
17.16
|
1,700 | 16.81 | 17.16 | 16.81 | 0 | 0 | 0 |
| 02/04/2024 |
16.99
|
1,500 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 01/04/2024 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 29/03/2024 |
17.25
|
5,500 | 16.64 | 17.25 | 16.64 | 0 | 0 | 0 |
| 28/03/2024 |
17.07
|
200 | 15.07 | 17.07 | 15.07 | 0 | 0 | 0 |
| 27/03/2024 |
17.42
|
5,100 | 17.07 | 17.42 | 17.07 | 0 | 0 | 0 |
| 26/03/2024 |
17.07
|
100 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 25/03/2024 |
16.90
|
3,000 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 22/03/2024 |
16.99
|
100 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 21/03/2024 |
16.99
|
1,002 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
| 20/03/2024 |
16.90
|
4,200 | 16.73 | 16.99 | 16.73 | 0 | 0 | 0 |
| 19/03/2024 |
16.55
|
1,000 | 17.25 | 17.25 | 16.55 | 0 | 0 | 0 |
| 18/03/2024 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 |
| 15/03/2024 |
17.51
|
4,700 | 17.42 | 17.51 | 17.42 | 0 | 0 | 0 |
| 14/03/2024 |
17.42
|
3,200 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 13/03/2024 |
17.42
|
500 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 12/03/2024 |
17.42
|
700 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 11/03/2024 |
17.42
|
1,200 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 08/03/2024 |
19.08
|
600 | 17.60 | 19.08 | 16.99 | 0 | 0 | 0 |
| 07/03/2024 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 |
| 06/03/2024 |
19.16
|
211 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 |
| 05/03/2024 |
19.95
|
200 | 18.73 | 19.95 | 18.73 | 0 | 0 | 0 |
| 04/03/2024 |
20.47
|
407 | 17.86 | 20.47 | 17.86 | 0 | 0 | 0 |
| 01/03/2024 |
19.16
|
300 | 17.42 | 19.16 | 17.42 | 0 | 0 | 0 |
| 29/02/2024 |
19.86
|
0 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 |
| 28/02/2024 |
19.16
|
1 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 |
| 27/02/2024 |
19.86
|
0 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 |
| 26/02/2024 |
19.86
|
0 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 |
| 23/02/2024 |
19.16
|
600 | 23.35 | 23.35 | 19.16 | 0 | 0 | 0 |
| 22/02/2024 |
20.82
|
2,200 | 18.21 | 20.82 | 18.21 | 0 | 0 | 0 |
| 21/02/2024 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 |
| 20/02/2024 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 |
| 19/02/2024 |
20.38
|
7 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 |
| 16/02/2024 |
20.38
|
100 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 |
| 15/02/2024 |
20.82
|
500 | 21.87 | 21.87 | 20.82 | 0 | 0 | 0 |
| 07/02/2024 |
19.08
|
300 | 19.69 | 19.69 | 19.08 | 0 | 0 | 0 |
| 06/02/2024 |
17.42
|
0 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 05/02/2024 |
17.42
|
9,100 | 20.04 | 20.04 | 17.42 | 0 | 0 | 0 |
| 02/02/2024 |
16.99
|
400 | 18.90 | 18.90 | 16.99 | 0 | 0 | 0 |
| 01/02/2024 |
16.55
|
7,201 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 |
| 31/01/2024 |
16.55
|
1,000 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 |
| 30/01/2024 |
16.55
|
1,600 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 |
| 29/01/2024 |
16.55
|
2,500 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 |
| 26/01/2024 |
16.55
|
800 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 |
| 25/01/2024 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 |
| 24/01/2024 |
16.55
|
1,001 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 |
| 23/01/2024 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 |
| 22/01/2024 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 |
| 19/01/2024 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 |
| 18/01/2024 |
15.77
|
1 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 |
| 17/01/2024 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 |
| 16/01/2024 |
16.12
|
6,900 | 15.68 | 16.12 | 15.68 | 0 | 0 | 0 |
| 15/01/2024 |
15.68
|
100 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
| 12/01/2024 |
16.12
|
2 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| 11/01/2024 |
16.12
|
601 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| 10/01/2024 |
16.12
|
604 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| 09/01/2024 |
16.81
|
3,701 | 16.99 | 16.99 | 16.81 | 0 | 0 | 0 |
| 08/01/2024 |
16.46
|
31 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
| 05/01/2024 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
| 04/01/2024 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
| 03/01/2024 |
16.55
|
2,500 | 16.12 | 16.55 | 16.12 | 0 | 0 | 0 |
| 02/01/2024 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 29/12/2023 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 28/12/2023 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 27/12/2023 |
16.12
|
400 | 14.90 | 16.12 | 14.90 | 0 | 0 | 0 |
| 26/12/2023 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| 25/12/2023 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| 22/12/2023 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| 21/12/2023 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| 20/12/2023 |
16.12
|
100 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| 19/12/2023 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| 18/12/2023 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| 15/12/2023 |
16.12
|
1 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| 14/12/2023 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| 13/12/2023 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| 12/12/2023 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| 11/12/2023 |
16.12
|
100 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| 08/12/2023 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
| 07/12/2023 |
15.68
|
300 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
| 06/12/2023 |
15.24
|
2,800 | 14.90 | 15.68 | 14.90 | 0 | 0 | 0 |
| 05/12/2023 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 |
| 04/12/2023 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 |