| 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) |
2.80 | 13.66% | 117,500 | -500 | -0.0 |
19.10
25.60
25.60
|
|
2 tháng
(2025-10-06) |
3.40 | 17.09% | 144,300 | -300 | -0.0 |
19.10
25.60
25.60
|
|
3 tháng
(2025-09-05) |
2.70 | 13.11% | 228,000 | 600 | 0.0 |
19.10
25.60
25.60
|
|
6 tháng
(2025-06-09) |
8.61 | 58.60% | 535,500 | 1,000 | 0.0 |
14.69
25.60
25.60
|
|
12 tháng
(2024-12-09) |
5.93 | 34.13% | 761,140 | -1,000 | -0.0 |
14.49
25.60
25.60
|
|
24 tháng
(2023-12-15) |
6.22 | 36.42% | 926,912 | -964 | -0.0 |
14.49
25.60
25.60
|
|
36 tháng
(2022-12-20) |
5.41 | 30.26% | 1,508,079 | -944 | -0.0 |
13.87
25.60
25.60
|
|
60 tháng
(2020-12-30) |
7 | 42.95% | 4,082,857 | -3,632 | -0.1 |
12.30
37.73
25.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2024 |
18.07
|
318 | 18.26 | 18.26 | 18.07 | 0 | 0 | 0 |
| 02/05/2024 |
17.38
|
301 | 17.38 | 17.47 | 17.38 | 0 | 0 | 0 |
| 26/04/2024 |
18.26
|
144 | 18.26 | 18.26 | 18.26 | 0 | 64 | -0.0 |
| 25/04/2024 |
18.26
|
300 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 |
| 24/04/2024 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 |
| 23/04/2024 |
19.15
|
13 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 |
| 22/04/2024 |
19.15
|
100 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 |
| 19/04/2024 |
17.77
|
100 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 17/04/2024 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 16/04/2024 |
18.76
|
1,006 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 15/04/2024 |
18.46
|
302 | 17.97 | 18.46 | 17.97 | 0 | 0 | 0 |
| 12/04/2024 |
19.35
|
6,700 | 19.35 | 19.35 | 19.35 | 0 | 100 | -0.0 |
| 11/04/2024 |
19.05
|
1,905 | 19.65 | 19.65 | 19.05 | 0 | 0 | 0 |
| 10/04/2024 |
19.55
|
201 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 |
| 09/04/2024 |
18.76
|
1,000 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 08/04/2024 |
18.26
|
0 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 |
| 05/04/2024 |
18.26
|
515 | 17.97 | 18.26 | 17.97 | 0 | 0 | 0 |
| 04/04/2024 |
18.26
|
409 | 17.97 | 18.26 | 17.97 | 0 | 0 | 0 |
| 03/04/2024 |
17.77
|
396 | 17.08 | 17.77 | 17.08 | 0 | 0 | 0 |
| 02/04/2024 |
18.66
|
100 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 |
| 01/04/2024 |
18.16
|
500 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 |
| 29/03/2024 |
18.16
|
300 | 17.77 | 18.16 | 17.77 | 0 | 0 | 0 |
| 28/03/2024 |
17.28
|
532 | 17.57 | 17.57 | 17.28 | 0 | 0 | 0 |
| 27/03/2024 |
17.97
|
313 | 17.77 | 18.66 | 17.77 | 0 | 0 | 0 |
| 26/03/2024 |
18.46
|
727 | 17.38 | 18.46 | 17.38 | 0 | 0 | 0 |
| 25/03/2024 |
17.77
|
379 | 17.08 | 17.77 | 17.08 | 0 | 0 | 0 |
| 22/03/2024 |
17.77
|
2,240 | 18.07 | 18.66 | 17.77 | 0 | 0 | 0 |
| 21/03/2024 |
17.18
|
100 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 |
| 20/03/2024 |
17.18
|
3,101 | 17.77 | 18.07 | 16.98 | 0 | 0 | 0 |
| 19/03/2024 |
18.07
|
300 | 17.77 | 18.07 | 16.98 | 0 | 0 | 0 |
| 18/03/2024 |
17.77
|
3,400 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 15/03/2024 |
17.77
|
3,800 | 17.77 | 18.46 | 17.77 | 0 | 0 | 0 |
| 14/03/2024 |
17.77
|
3,600 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 13/03/2024 |
17.87
|
2,008 | 17.77 | 17.87 | 17.77 | 0 | 0 | 0 |
| 12/03/2024 |
17.77
|
88 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 11/03/2024 |
17.77
|
98 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 08/03/2024 |
17.77
|
1,500 | 17.67 | 17.77 | 17.67 | 0 | 0 | 0 |
| 07/03/2024 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 |
| 06/03/2024 |
17.67
|
2,416 | 17.57 | 17.67 | 17.57 | 0 | 0 | 0 |
| 05/03/2024 |
17.67
|
803 | 16.29 | 17.67 | 16.29 | 0 | 0 | 0 |
| 04/03/2024 |
17.18
|
700 | 16.59 | 17.18 | 16.59 | 0 | 0 | 0 |
| 01/03/2024 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 |
| 29/02/2024 |
16.59
|
100 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 |
| 28/02/2024 |
16.78
|
200 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
| 27/02/2024 |
16.88
|
400 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
| 26/02/2024 |
17.08
|
1,442 | 17.38 | 17.38 | 15.89 | 0 | 0 | 0 |
| 23/02/2024 |
16.78
|
20 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
| 22/02/2024 |
16.78
|
700 | 16.39 | 16.78 | 15.99 | 0 | 0 | 0 |
| 21/02/2024 |
16.59
|
10 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 |
| 20/02/2024 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 |
| 19/02/2024 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 |
| 16/02/2024 |
16.59
|
1 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 |
| 15/02/2024 |
16.59
|
600 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 |
| 07/02/2024 |
16.59
|
104 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 |
| 06/02/2024 |
16.19
|
200 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 |
| 05/02/2024 |
16.19
|
102 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 |
| 02/02/2024 |
16.19
|
100 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 |
| 01/02/2024 |
16.09
|
432 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 |
| 31/01/2024 |
16.09
|
1,000 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 |
| 30/01/2024 |
16.98
|
104 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 |
| 29/01/2024 |
16.68
|
1,200 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 |
| 26/01/2024 |
16.68
|
300 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 |
| 25/01/2024 |
16.68
|
3,700 | 16.78 | 16.78 | 16.68 | 0 | 0 | 0 |
| 24/01/2024 |
17.77
|
4,400 | 18.76 | 18.76 | 16.68 | 0 | 0 | 0 |
| 23/01/2024 |
17.77
|
5,417 | 16.88 | 17.77 | 16.09 | 100 | 0 | 0.0 |
| 22/01/2024 |
17.77
|
1 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 19/01/2024 |
17.77
|
1,200 | 17.87 | 18.26 | 17.77 | 0 | 0 | 0 |
| 18/01/2024 |
17.77
|
2,700 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 17/01/2024 |
17.77
|
17 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 16/01/2024 |
17.77
|
500 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 15/01/2024 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
| 12/01/2024 |
17.77
|
600 | 17.18 | 17.77 | 16.29 | 0 | 0 | 0 |
| 11/01/2024 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 10/01/2024 |
17.28
|
43 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 09/01/2024 |
17.28
|
800 | 17.28 | 17.57 | 17.28 | 0 | 0 | 0 |
| 08/01/2024 |
17.28
|
500 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 05/01/2024 |
17.28
|
125 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 04/01/2024 |
17.28
|
72 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 03/01/2024 |
17.28
|
100 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 02/01/2024 |
16.78
|
500 | 16.68 | 17.28 | 15.70 | 0 | 0 | 0 |
| 29/12/2023 |
16.78
|
500 | 17.67 | 17.67 | 16.19 | 0 | 0 | 0 |
| 28/12/2023 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 |
| 27/12/2023 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 |
| 26/12/2023 |
17.67
|
200 | 17.28 | 17.67 | 15.99 | 0 | 0 | 0 |
| 25/12/2023 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 22/12/2023 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 21/12/2023 |
17.28
|
300 | 16.39 | 17.28 | 16.59 | 0 | 0 | 0 |
| 20/12/2023 |
16.39
|
700 | 17.28 | 17.28 | 16.39 | 0 | 0 | 0 |
| 19/12/2023 |
17.28
|
300 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
| 18/12/2023 |
17.28
|
300 | 17.08 | 17.28 | 17.28 | 0 | 0 | 0 |
| 15/12/2023 |
17.08
|
600 | 16.98 | 17.08 | 16.09 | 0 | 0 | 0 |
| 14/12/2023 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 |
| 13/12/2023 |
16.98
|
300 | 16.49 | 16.98 | 16.78 | 0 | 0 | 0 |
| 12/12/2023 |
16.49
|
600 | 17.57 | 17.57 | 15.99 | 0 | 0 | 0 |
| 11/12/2023 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 |
| 08/12/2023 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 |
| 07/12/2023 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 |
| 06/12/2023 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 |
| 05/12/2023 |
17.57
|
300 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 |
| 04/12/2023 |
17.57
|
100 | 17.28 | 17.57 | 17.57 | 0 | 0 | 0 |