| 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) |
2.80 | 13.21% | 47,000 | -2,100 | -0.0 |
20.60
24
24
|
|
2 tháng
(2025-11-28) |
4.90 | 25.65% | 303,800 | -1,400 | -0.0 |
19.10
25.60
24
|
|
3 tháng
(2025-10-29) |
2.50 | 11.63% | 338,900 | -1,700 | -0.0 |
19.10
25.60
24
|
|
6 tháng
(2025-07-31) |
6.60 | 37.93% | 650,400 | -1,200 | -0.0 |
17.40
25.60
24
|
|
12 tháng
(2025-02-03) |
8.61 | 55.99% | 914,700 | -2,400 | -0.0 |
14.49
25.60
24
|
|
24 tháng
(2024-02-07) |
7.41 | 44.71% | 1,115,199 | -2,364 | -0.0 |
14.49
25.60
24
|
|
36 tháng
(2023-02-13) |
10.13 | 73.03% | 1,561,222 | -2,344 | -0.0 |
13.87
25.60
24
|
|
60 tháng
(2021-02-22) |
10.42 | 76.69% | 4,239,491 | -7,932 | -0.2 |
12.30
37.73
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
19.74
|
3,303 | 19.15 | 19.74 | 19.15 | 0 | 0 | 0 |
| 21/06/2024 |
17.97
|
754 | 17.77 | 19.05 | 17.77 | 0 | 0 | 0 |
| 20/06/2024 |
17.47
|
1,562 | 17.77 | 17.77 | 17.47 | 0 | 0 | 0 |
| 19/06/2024 |
18.36
|
200 | 18.26 | 18.36 | 18.26 | 0 | 0 | 0 |
| 18/06/2024 |
16.78
|
300 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
| 17/06/2024 |
17.77
|
200 | 16.88 | 17.77 | 16.88 | 0 | 0 | 0 |
| 14/06/2024 |
17.47
|
800 | 17.57 | 17.57 | 17.47 | 0 | 0 | 0 |
| 13/06/2024 |
17.38
|
108 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 |
| 12/06/2024 |
17.77
|
2,100 | 17.77 | 17.77 | 17.57 | 0 | 0 | 0 |
| 11/06/2024 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 |
| 10/06/2024 |
18.66
|
100 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 |
| 07/06/2024 |
18.66
|
10,000 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 |
| 06/06/2024 |
17.67
|
1,000 | 18.26 | 19.55 | 17.67 | 0 | 0 | 0 |
| 05/06/2024 |
18.56
|
100 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 |
| 04/06/2024 |
18.46
|
200 | 17.28 | 18.46 | 17.28 | 0 | 0 | 0 |
| 03/06/2024 |
18.56
|
100 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 |
| 31/05/2024 |
17.18
|
101 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 |
| 30/05/2024 |
17.08
|
300 | 16.88 | 17.67 | 16.88 | 0 | 0 | 0 |
| 29/05/2024 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 |
| 28/05/2024 |
17.67
|
200 | 18.07 | 18.07 | 17.67 | 0 | 0 | 0 |
| 27/05/2024 |
18.16
|
50 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 |
| 24/05/2024 |
18.16
|
1,500 | 18.16 | 18.16 | 17.67 | 0 | 0 | 0 |
| 23/05/2024 |
18.16
|
308 | 18.16 | 18.16 | 18.16 | 100 | 0 | 0.0 |
| 22/05/2024 |
18.16
|
0 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 |
| 21/05/2024 |
18.16
|
400 | 21.23 | 21.23 | 18.16 | 0 | 100 | -0.0 |
| 20/05/2024 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
| 17/05/2024 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
| 16/05/2024 |
19.45
|
213 | 18.16 | 19.45 | 18.16 | 0 | 0 | 0 |
| 15/05/2024 |
19.45
|
601 | 18.76 | 19.45 | 18.76 | 0 | 0 | 0 |
| 14/05/2024 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 13/05/2024 |
18.76
|
5,529 | 18.07 | 18.76 | 18.07 | 100 | 0 | 0.0 |
| 10/05/2024 |
18.16
|
100 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 |
| 09/05/2024 |
18.16
|
0 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 |
| 08/05/2024 |
18.16
|
0 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 |
| 07/05/2024 |
18.16
|
100 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 |
| 06/05/2024 |
18.66
|
100 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 |
| 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 |