| 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) |
0.35 | 2% | 12,000 | -600 | -0.0 |
16.85
18.10
17.50
|
|
2 tháng
(2025-11-28) |
-1.85 | -9.39% | 22,900 | -600 | -0.0 |
16.85
19.70
17.50
|
|
3 tháng
(2025-10-29) |
-0.20 | -1.10% | 69,200 | -600 | -0.0 |
16.85
22.93
17.50
|
|
6 tháng
(2025-07-31) |
-2.52 | -12.39% | 110,200 | -3,000 | -0.1 |
16.85
22.93
17.50
|
|
12 tháng
(2025-02-03) |
-2.62 | -12.79% | 503,900 | -7,006 | -0.1 |
16.85
24.19
17.50
|
|
24 tháng
(2024-02-07) |
0.74 | 4.35% | 991,800 | -18,928 | -0.4 |
15.97
24.19
17.50
|
|
36 tháng
(2023-02-13) |
4.64 | 35.15% | 1,177,100 | -24,461 | -0.6 |
11.29
24.19
17.50
|
|
60 tháng
(2021-02-22) |
2.81 | 18.69% | 1,834,800 | -17,720 | -5.4 |
11.29
24.19
17.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
18.21
|
4,500 | 19.55 | 20.36 | 18.21 | 0 | 600 | -0.0 |
| 21/06/2024 |
19.55
|
25,300 | 17.23 | 19.55 | 17.23 | 0 | 0 | 0 |
| 20/06/2024 |
18.49
|
12,000 | 19.88 | 20.12 | 18.49 | 0 | 0 | 0 |
| 19/06/2024 |
19.88
|
2,900 | 19.88 | 20.77 | 19.88 | 0 | 0 | 0 |
| 18/06/2024 |
21.34
|
1,700 | 21.83 | 21.83 | 19.47 | 0 | 0 | 0 |
| 17/06/2024 |
20.85
|
12,500 | 21.83 | 21.83 | 19.22 | 0 | 0 | 0 |
| 14/06/2024 |
20.61
|
17,100 | 20.32 | 21.34 | 18.94 | 0 | 0 | 0 |
| 13/06/2024 |
20.32
|
11,600 | 21.26 | 21.26 | 18.57 | 0 | 0 | 0 |
| 12/06/2024 |
19.88
|
13,700 | 19.88 | 19.88 | 18.65 | 0 | 0 | 0 |
| 11/06/2024 |
18.61
|
11,700 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 |
| 10/06/2024 |
17.43
|
5,700 | 17.39 | 17.43 | 16.29 | 0 | 12 | -0.0 |
| 07/06/2024 |
16.29
|
200 | 16.37 | 16.37 | 16.29 | 0 | 10 | -0.0 |
| 06/06/2024 |
16.29
|
400 | 16.37 | 16.37 | 16.29 | 0 | 0 | 0 |
| 05/06/2024 |
16.45
|
900 | 16.45 | 16.45 | 16.29 | 0 | 0 | 0 |
| 04/06/2024 |
16.45
|
500 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
| 03/06/2024 |
16.45
|
200 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
| 31/05/2024 |
16.45
|
1,000 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
| 30/05/2024 |
16.45
|
2,000 | 16.29 | 16.45 | 16.29 | 0 | 0 | 0 |
| 29/05/2024 |
17.03
|
2,100 | 16.54 | 17.03 | 16.54 | 0 | 0 | 0 |
| 28/05/2024 |
16.37
|
1,000 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
| 27/05/2024 |
16.29
|
1,200 | 16.54 | 16.54 | 16.29 | 0 | 0 | 0 |
| 24/05/2024 |
16.74
|
1,700 | 16.62 | 16.78 | 16.29 | 0 | 0 | 0 |
| 23/05/2024 |
16.62
|
100 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 |
| 22/05/2024 |
16.82
|
800 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 21/05/2024 |
17.92
|
100 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 20/05/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 17/05/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 16/05/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 15/05/2024 |
17.84
|
700 | 16.58 | 17.84 | 16.58 | 0 | 0 | 0 |
| 14/05/2024 |
16.70
|
500 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 13/05/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 10/05/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 09/05/2024 |
16.70
|
1,000 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 08/05/2024 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 07/05/2024 |
17.39
|
500 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 06/05/2024 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 |
| 03/05/2024 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 |
| 02/05/2024 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 |
| 26/04/2024 |
18.29
|
100 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 |
| 25/04/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
| 24/04/2024 |
17.11
|
400 | 17.19 | 17.19 | 16.29 | 0 | 0 | 0 |
| 23/04/2024 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 |
| 22/04/2024 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 |
| 19/04/2024 |
17.19
|
800 | 17.19 | 18.37 | 17.19 | 0 | 0 | 0 |
| 17/04/2024 |
18.45
|
100 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 |
| 16/04/2024 |
17.35
|
1,000 | 17.51 | 17.51 | 17.35 | 0 | 0 | 0 |
| 15/04/2024 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
| 12/04/2024 |
18.65
|
100 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
| 11/04/2024 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 |
| 10/04/2024 |
18.86
|
100 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 |
| 09/04/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 08/04/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 05/04/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 04/04/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 03/04/2024 |
17.84
|
100 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 02/04/2024 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 01/04/2024 |
17.92
|
200 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 29/03/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 28/03/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 27/03/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 26/03/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 25/03/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 22/03/2024 |
17.92
|
200 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 21/03/2024 |
17.92
|
600 | 16.37 | 17.92 | 16.37 | 0 | 100 | -0.0 |
| 20/03/2024 |
17.07
|
6,000 | 17.07 | 17.07 | 17.07 | 0 | 5,300 | -0.1 |
| 19/03/2024 |
16.37
|
100 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
| 18/03/2024 |
15.97
|
100 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 |
| 15/03/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
| 14/03/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
| 13/03/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
| 12/03/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
| 11/03/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
| 08/03/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
| 07/03/2024 |
17.11
|
1,800 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
| 06/03/2024 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 05/03/2024 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 04/03/2024 |
17.35
|
9,200 | 16.05 | 17.39 | 16.05 | 0 | 0 | 0 |
| 01/03/2024 |
16.37
|
200 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
| 29/02/2024 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
| 28/02/2024 |
16.37
|
1,700 | 16.41 | 16.41 | 16.37 | 0 | 0 | 0 |
| 27/02/2024 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
| 26/02/2024 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
| 23/02/2024 |
16.45
|
2,900 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
| 22/02/2024 |
16.74
|
1,500 | 16.78 | 16.78 | 16.74 | 0 | 0 | 0 |
| 21/02/2024 |
15.97
|
1,000 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 |
| 20/02/2024 |
17.11
|
100 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
| 19/02/2024 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 16/02/2024 |
16.82
|
1,800 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
| 15/02/2024 |
16.82
|
1,600 | 17.27 | 17.27 | 16.82 | 0 | 0 | 0 |
| 07/02/2024 |
17.11
|
2,800 | 17.39 | 17.39 | 15.52 | 0 | 0 | 0 |
| 06/02/2024 |
16.41
|
300 | 16.33 | 16.41 | 16.33 | 0 | 0 | 0 |
| 05/02/2024 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |
| 02/02/2024 |
16.13
|
500 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |
| 01/02/2024 |
16.13
|
400 | 16.29 | 16.29 | 16.13 | 0 | 0 | 0 |
| 31/01/2024 |
16.29
|
100 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 |
| 30/01/2024 |
16.29
|
900 | 15.93 | 16.29 | 15.93 | 0 | 0 | 0 |
| 29/01/2024 |
16.09
|
700 | 16.09 | 16.74 | 16.09 | 0 | 0 | 0 |
| 26/01/2024 |
16.09
|
600 | 16.58 | 16.62 | 16.09 | 0 | 0 | 0 |
| 25/01/2024 |
16.62
|
0 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 |
| 24/01/2024 |
16.62
|
6,300 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 |