| 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) |
0.20 | 0.69% | 28,400 | 0 | 0 |
28
29.80
28.30
|
|
2 tháng
(2025-10-06) |
0.70 | 2.47% | 57,700 | 0 | 0 |
27.50
29.80
28.30
|
|
3 tháng
(2025-09-05) |
-1 | -3.33% | 119,400 | 0 | 0 |
27.50
30
28.30
|
|
6 tháng
(2025-06-09) |
1.72 | 6.31% | 651,000 | 0 | 0 |
27.28
33.21
28.30
|
|
12 tháng
(2024-12-09) |
3.13 | 12.11% | 1,461,885 | 0 | 0 |
24.46
38.57
28.30
|
|
24 tháng
(2023-12-15) |
13.35 | 85.34% | 1,934,159 | 0 | 0 |
14.78
38.57
28.30
|
|
36 tháng
(2022-12-20) |
9.48 | 48.58% | 2,077,931 | 0 | 0 |
13.15
38.57
28.30
|
|
60 tháng
(2020-12-30) |
20.40 | 237.07% | 5,915,955 | 1,200 | 0.0 |
7.45
38.57
28.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2024 |
20.17
|
2,100 | 19.99 | 20.17 | 19.91 | 0 | 0 | 0 |
| 02/05/2024 |
19.99
|
1,600 | 20.78 | 20.78 | 19.65 | 0 | 0 | 0 |
| 26/04/2024 |
20.86
|
12,800 | 21.04 | 21.04 | 19.12 | 0 | 0 | 0 |
| 25/04/2024 |
21.73
|
4,500 | 19.56 | 21.73 | 19.56 | 0 | 0 | 0 |
| 24/04/2024 |
17.65
|
14,600 | 18.08 | 19.99 | 17.91 | 0 | 0 | 0 |
| 23/04/2024 |
17.65
|
700 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
| 22/04/2024 |
17.47
|
4,203 | 17.91 | 18.26 | 17.47 | 0 | 0 | 0 |
| 19/04/2024 |
17.04
|
700 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 17/04/2024 |
17.13
|
400 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
| 16/04/2024 |
17.13
|
4,619 | 17.30 | 17.30 | 17.13 | 0 | 0 | 0 |
| 15/04/2024 |
17.65
|
500 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
| 12/04/2024 |
17.82
|
4,200 | 17.91 | 17.91 | 17.65 | 0 | 0 | 0 |
| 11/04/2024 |
18.17
|
22 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 |
| 10/04/2024 |
18.17
|
500 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 |
| 09/04/2024 |
17.73
|
1,600 | 17.39 | 18.26 | 17.39 | 0 | 0 | 0 |
| 08/04/2024 |
17.39
|
100 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 05/04/2024 |
17.39
|
7,000 | 17.47 | 17.47 | 17.39 | 0 | 0 | 0 |
| 04/04/2024 |
17.39
|
5,700 | 19.04 | 19.04 | 17.39 | 0 | 0 | 0 |
| 03/04/2024 |
17.56
|
10,800 | 17.91 | 17.91 | 17.39 | 0 | 0 | 0 |
| 02/04/2024 |
19.04
|
0 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 |
| 01/04/2024 |
19.04
|
0 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 |
| 29/03/2024 |
19.04
|
0 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 |
| 28/03/2024 |
19.04
|
100 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 |
| 27/03/2024 |
18.95
|
200 | 19.04 | 19.04 | 18.95 | 0 | 0 | 0 |
| 26/03/2024 |
19.12
|
5,700 | 19.04 | 19.12 | 19.04 | 0 | 0 | 0 |
| 25/03/2024 |
19.12
|
0 | 19.12 | 19.12 | 19.12 | 0 | 0 | 0 |
| 22/03/2024 |
19.12
|
0 | 19.12 | 19.12 | 19.12 | 0 | 0 | 0 |
| 21/03/2024 |
19.04
|
200 | 19.21 | 19.21 | 19.04 | 0 | 0 | 0 |
| 20/03/2024 |
18.69
|
2,300 | 19.12 | 19.12 | 17.82 | 0 | 0 | 0 |
| 19/03/2024 |
19.21
|
3,700 | 19.12 | 19.21 | 19.12 | 0 | 0 | 0 |
| 18/03/2024 |
19.12
|
5,500 | 19.12 | 19.12 | 18.95 | 0 | 0 | 0 |
| 15/03/2024 |
17.39
|
6,200 | 19.12 | 19.12 | 17.39 | 0 | 0 | 0 |
| 14/03/2024 |
19.12
|
0 | 19.12 | 19.12 | 19.12 | 0 | 0 | 0 |
| 13/03/2024 |
19.12
|
100 | 19.12 | 19.12 | 19.12 | 0 | 0 | 0 |
| 12/03/2024 |
17.39
|
100 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 11/03/2024 |
17.39
|
1,300 | 16.52 | 17.39 | 16.52 | 0 | 0 | 0 |
| 08/03/2024 |
15.13
|
4,000 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 |
| 07/03/2024 |
17.13
|
200 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
| 06/03/2024 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
| 05/03/2024 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
| 04/03/2024 |
17.13
|
2,100 | 17.21 | 17.21 | 17.13 | 0 | 0 | 0 |
| 01/03/2024 |
16.95
|
200 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 29/02/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 28/02/2024 |
17.39
|
5,400 | 17.21 | 17.39 | 17.21 | 0 | 0 | 0 |
| 27/02/2024 |
17.21
|
3,000 | 17.30 | 17.30 | 17.13 | 0 | 0 | 0 |
| 26/02/2024 |
16.34
|
3,100 | 17.13 | 17.13 | 16.08 | 0 | 0 | 0 |
| 23/02/2024 |
17.13
|
4,900 | 17.30 | 17.30 | 17.13 | 0 | 0 | 0 |
| 22/02/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 21/02/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 20/02/2024 |
17.30
|
1,100 | 17.21 | 17.39 | 17.21 | 0 | 0 | 0 |
| 19/02/2024 |
19.12
|
500 | 18.95 | 19.12 | 18.95 | 0 | 0 | 0 |
| 16/02/2024 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
| 15/02/2024 |
19.91
|
100 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
| 07/02/2024 |
17.30
|
1,500 | 17.39 | 17.39 | 17.30 | 0 | 0 | 0 |
| 06/02/2024 |
16.17
|
100 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 |
| 05/02/2024 |
16.08
|
1,000 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 |
| 02/02/2024 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 |
| 01/02/2024 |
16.17
|
900 | 15.91 | 17.30 | 15.91 | 0 | 0 | 0 |
| 31/01/2024 |
15.99
|
100 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 |
| 30/01/2024 |
15.91
|
100 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 |
| 29/01/2024 |
15.91
|
0 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 |
| 26/01/2024 |
15.91
|
800 | 15.82 | 15.91 | 15.82 | 0 | 0 | 0 |
| 25/01/2024 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 |
| 24/01/2024 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 |
| 23/01/2024 |
15.73
|
100 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 |
| 22/01/2024 |
15.47
|
100 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 |
| 19/01/2024 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 18/01/2024 |
16.95
|
400 | 18.26 | 18.26 | 16.95 | 0 | 0 | 0 |
| 17/01/2024 |
16.08
|
2,000 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 |
| 16/01/2024 |
18.17
|
100 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 |
| 15/01/2024 |
18.26
|
5,300 | 15.82 | 18.26 | 15.82 | 0 | 0 | 0 |
| 12/01/2024 |
16.08
|
100 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 |
| 11/01/2024 |
14.78
|
100 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
| 10/01/2024 |
15.13
|
3,400 | 14.95 | 15.13 | 13.91 | 0 | 0 | 0 |
| 09/01/2024 |
15.65
|
1,000 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
| 08/01/2024 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
| 05/01/2024 |
15.65
|
1,000 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
| 04/01/2024 |
15.65
|
700 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
| 03/01/2024 |
15.39
|
200 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 |
| 02/01/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
| 29/12/2023 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
| 28/12/2023 |
15.21
|
600 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
| 27/12/2023 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
| 26/12/2023 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
| 25/12/2023 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
| 22/12/2023 |
15.21
|
800 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
| 21/12/2023 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 |
| 20/12/2023 |
16.08
|
200 | 16.34 | 16.34 | 16.08 | 0 | 0 | 0 |
| 19/12/2023 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
| 18/12/2023 |
15.65
|
200 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
| 15/12/2023 |
15.65
|
500 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
| 14/12/2023 |
16.34
|
500 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 |
| 13/12/2023 |
16.17
|
0 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 |
| 12/12/2023 |
16.17
|
0 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 |
| 11/12/2023 |
16.17
|
0 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 |
| 08/12/2023 |
16.26
|
1,200 | 15.82 | 16.26 | 15.82 | 0 | 0 | 0 |
| 07/12/2023 |
16.26
|
200 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 |
| 06/12/2023 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 |
| 05/12/2023 |
15.91
|
600 | 16.34 | 16.34 | 15.91 | 0 | 0 | 0 |
| 04/12/2023 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 |