| 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 | -1.05% | 1,590,400 | 0 | 0 |
18.50
19.90
19.90
|
|
2 tháng
(2025-10-06) |
0.60 | 3.30% | 2,984,400 | 0 | 0 |
16.60
20.10
19.90
|
|
3 tháng
(2025-09-05) |
-3.40 | -15.32% | 4,588,000 | -500 | -0.0 |
16.60
22.20
19.90
|
|
6 tháng
(2025-06-09) |
1.30 | 7.43% | 12,383,800 | -500 | -0.0 |
16.60
25.30
19.90
|
|
12 tháng
(2024-12-09) |
2.54 | 15.65% | 27,353,168 | -2,600 | -0.1 |
14.60
25.30
19.90
|
|
24 tháng
(2023-12-15) |
1.38 | 7.94% | 39,931,388 | -2,600 | -0.1 |
14.60
25.30
19.90
|
|
36 tháng
(2022-12-20) |
0.48 | 2.61% | 40,761,950 | -2,600 | -0.1 |
14.60
25.30
19.90
|
|
60 tháng
(2020-12-30) |
5.07 | 36.90% | 47,359,026 | -3,000 | -0.1 |
11.36
29.86
19.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2024 |
17.25
|
8,600 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 02/05/2024 |
17.25
|
70,618 | 17.67 | 17.83 | 17.00 | 0 | 0 | 0 |
| 26/04/2024 |
17.00
|
4,101 | 16.84 | 17.00 | 16.84 | 0 | 0 | 0 |
| 25/04/2024 |
17.00
|
2,900 | 16.75 | 17.00 | 16.67 | 0 | 0 | 0 |
| 24/04/2024 |
17.00
|
5,900 | 17.00 | 17.00 | 16.75 | 0 | 0 | 0 |
| 23/04/2024 |
16.84
|
27,800 | 17.00 | 17.00 | 16.84 | 0 | 0 | 0 |
| 22/04/2024 |
16.92
|
6,149 | 17.00 | 17.00 | 16.84 | 0 | 0 | 0 |
| 19/04/2024 |
16.84
|
15,500 | 16.84 | 17.00 | 16.75 | 0 | 0 | 0 |
| 17/04/2024 |
17.00
|
6,200 | 17.00 | 17.00 | 16.92 | 0 | 0 | 0 |
| 16/04/2024 |
17.17
|
6,248 | 17.25 | 17.25 | 16.84 | 0 | 0 | 0 |
| 15/04/2024 |
17.50
|
28,300 | 18.00 | 18.00 | 16.92 | 0 | 0 | 0 |
| 12/04/2024 |
17.50
|
17,802 | 17.91 | 18.33 | 17.50 | 0 | 0 | 0 |
| 11/04/2024 |
17.91
|
124,902 | 17.00 | 17.91 | 17.00 | 0 | 0 | 0 |
| 10/04/2024 |
17.08
|
32,305 | 17.00 | 17.08 | 16.92 | 0 | 0 | 0 |
| 09/04/2024 |
17.08
|
53,600 | 16.92 | 17.08 | 16.67 | 0 | 0 | 0 |
| 08/04/2024 |
16.92
|
27,545 | 17.17 | 17.17 | 16.67 | 0 | 0 | 0 |
| 05/04/2024 |
16.92
|
7,501 | 16.92 | 16.92 | 16.84 | 0 | 0 | 0 |
| 04/04/2024 |
16.92
|
30,600 | 17.00 | 17.00 | 16.84 | 0 | 0 | 0 |
| 03/04/2024 |
17.08
|
44,300 | 16.92 | 17.33 | 16.84 | 0 | 0 | 0 |
| 02/04/2024 |
17.00
|
49,700 | 17.42 | 17.42 | 16.84 | 0 | 0 | 0 |
| 01/04/2024 |
17.25
|
22,400 | 17.50 | 17.50 | 17.08 | 0 | 0 | 0 |
| 29/03/2024 |
17.50
|
97,300 | 17.08 | 18.08 | 16.84 | 0 | 0 | 0 |
| 28/03/2024 |
17.08
|
5,273 | 16.84 | 17.08 | 16.84 | 0 | 0 | 0 |
| 27/03/2024 |
17.08
|
38,326 | 18.33 | 18.33 | 16.67 | 0 | 0 | 0 |
| 26/03/2024 |
16.84
|
54,163 | 16.67 | 17.00 | 16.67 | 0 | 0 | 0 |
| 25/03/2024 |
16.84
|
33,300 | 17.08 | 17.08 | 16.67 | 0 | 0 | 0 |
| 22/03/2024 |
17.00
|
39,009 | 17.00 | 17.08 | 16.84 | 0 | 0 | 0 |
| 21/03/2024 |
16.84
|
41,500 | 17.25 | 17.25 | 16.59 | 0 | 0 | 0 |
| 20/03/2024 |
17.00
|
89,252 | 17.42 | 17.42 | 17.00 | 0 | 0 | 0 |
| 19/03/2024 |
17.33
|
28,213 | 17.83 | 17.83 | 17.25 | 0 | 0 | 0 |
| 18/03/2024 |
17.58
|
177,500 | 18.00 | 18.08 | 17.00 | 0 | 0 | 0 |
| 15/03/2024 |
17.58
|
154,321 | 17.08 | 18.16 | 17.00 | 0 | 0 | 0 |
| 14/03/2024 |
17.00
|
186,300 | 17.42 | 17.42 | 16.75 | 0 | 0 | 0 |
| 13/03/2024 |
17.08
|
137,730 | 17.25 | 17.33 | 16.92 | 0 | 0 | 0 |
| 12/03/2024 |
17.08
|
12,000 | 17.00 | 17.17 | 17.00 | 0 | 0 | 0 |
| 11/03/2024 |
17.42
|
10,100 | 17.25 | 17.42 | 17.25 | 0 | 0 | 0 |
| 08/03/2024 |
17.42
|
14,300 | 17.25 | 17.67 | 17.25 | 0 | 0 | 0 |
| 07/03/2024 |
17.50
|
86,500 | 17.83 | 17.83 | 17.25 | 0 | 0 | 0 |
| 06/03/2024 |
17.58
|
76,700 | 18.99 | 18.99 | 17.42 | 0 | 0 | 0 |
| 05/03/2024 |
18.25
|
121,900 | 18.58 | 19.41 | 17.83 | 0 | 0 | 0 |
| 04/03/2024 |
17.67
|
144,450 | 17.08 | 18.66 | 17.00 | 0 | 0 | 0 |
| 01/03/2024 |
17.00
|
2,600 | 17.42 | 17.42 | 17.00 | 0 | 0 | 0 |
| 29/02/2024 |
17.00
|
602 | 17.00 | 17.00 | 16.92 | 0 | 0 | 0 |
| 28/02/2024 |
17.00
|
5,200 | 17.17 | 17.25 | 17.00 | 0 | 0 | 0 |
| 27/02/2024 |
17.00
|
13,270 | 17.25 | 17.42 | 17.00 | 0 | 0 | 0 |
| 26/02/2024 |
17.25
|
1,100 | 17.42 | 17.42 | 17.25 | 0 | 0 | 0 |
| 23/02/2024 |
17.25
|
1,526 | 17.33 | 17.33 | 17.25 | 0 | 0 | 0 |
| 22/02/2024 |
16.92
|
49,096 | 17.42 | 18.00 | 16.92 | 0 | 0 | 0 |
| 21/02/2024 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 |
| 20/02/2024 |
17.33
|
50,200 | 17.33 | 17.33 | 17.17 | 0 | 0 | 0 |
| 19/02/2024 |
17.42
|
3,200 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 16/02/2024 |
17.42
|
1,100 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 15/02/2024 |
17.08
|
10,800 | 17.67 | 17.67 | 17.08 | 0 | 0 | 0 |
| 07/02/2024 |
17.83
|
1,100 | 18.49 | 18.49 | 17.83 | 0 | 0 | 0 |
| 06/02/2024 |
17.67
|
930 | 18.74 | 19.57 | 17.67 | 0 | 0 | 0 |
| 05/02/2024 |
17.83
|
1,200 | 18.25 | 18.25 | 17.83 | 0 | 0 | 0 |
| 02/02/2024 |
17.83
|
35,500 | 18.08 | 18.08 | 17.58 | 0 | 0 | 0 |
| 01/02/2024 |
17.83
|
200 | 18.41 | 18.41 | 17.83 | 0 | 0 | 0 |
| 31/01/2024 |
17.50
|
5,000 | 17.58 | 17.58 | 17.50 | 0 | 0 | 0 |
| 30/01/2024 |
18.08
|
46 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 29/01/2024 |
18.08
|
6,700 | 17.67 | 18.33 | 17.67 | 0 | 0 | 0 |
| 26/01/2024 |
17.42
|
7,600 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 25/01/2024 |
17.42
|
20,000 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 24/01/2024 |
17.58
|
15,004 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 23/01/2024 |
17.42
|
32,000 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 22/01/2024 |
17.42
|
1,700 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 19/01/2024 |
17.42
|
2,140 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 18/01/2024 |
17.42
|
0 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 17/01/2024 |
17.42
|
20,653 | 17.42 | 17.42 | 16.59 | 0 | 0 | 0 |
| 16/01/2024 |
17.42
|
5,600 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 15/01/2024 |
17.42
|
97,653 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 12/01/2024 |
17.17
|
7,800 | 18.08 | 18.08 | 17.17 | 0 | 0 | 0 |
| 11/01/2024 |
17.42
|
3,235 | 17.42 | 17.42 | 17.08 | 0 | 0 | 0 |
| 10/01/2024 |
17.25
|
11,800 | 17.42 | 17.42 | 17.08 | 0 | 0 | 0 |
| 09/01/2024 |
17.67
|
101 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 |
| 08/01/2024 |
17.67
|
1,069 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 |
| 05/01/2024 |
17.58
|
7,000 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 04/01/2024 |
17.67
|
3,200 | 17.50 | 17.75 | 17.50 | 0 | 0 | 0 |
| 03/01/2024 |
17.58
|
13,307 | 17.50 | 17.67 | 17.50 | 0 | 0 | 0 |
| 02/01/2024 |
17.83
|
100 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 |
| 29/12/2023 |
17.42
|
6,000 | 17.75 | 17.75 | 17.42 | 0 | 0 | 0 |
| 28/12/2023 |
17.75
|
1,200 | 17.75 | 17.75 | 17.67 | 0 | 0 | 0 |
| 27/12/2023 |
17.75
|
1,500 | 17.83 | 17.83 | 17.75 | 0 | 0 | 0 |
| 26/12/2023 |
17.83
|
14,500 | 17.83 | 17.83 | 17.50 | 0 | 0 | 0 |
| 25/12/2023 |
17.83
|
11,300 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 |
| 22/12/2023 |
17.83
|
4,000 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 |
| 21/12/2023 |
17.83
|
3,000 | 17.83 | 17.83 | 17.67 | 0 | 0 | 0 |
| 20/12/2023 |
17.83
|
6,000 | 17.83 | 18.08 | 17.67 | 0 | 0 | 0 |
| 19/12/2023 |
17.83
|
4,500 | 17.50 | 17.83 | 17.50 | 0 | 0 | 0 |
| 18/12/2023 |
17.50
|
2,000 | 17.42 | 17.50 | 17.42 | 0 | 0 | 0 |
| 15/12/2023 |
17.42
|
500 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 14/12/2023 |
17.42
|
1,200 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 13/12/2023 |
17.42
|
4,400 | 17.58 | 17.58 | 17.42 | 0 | 0 | 0 |
| 12/12/2023 |
17.58
|
2,000 | 17.75 | 17.75 | 17.50 | 0 | 0 | 0 |
| 11/12/2023 |
17.75
|
7,400 | 17.67 | 17.75 | 17.50 | 0 | 0 | 0 |
| 08/12/2023 |
17.67
|
12,500 | 17.25 | 17.67 | 17.00 | 0 | 0 | 0 |
| 07/12/2023 |
17.25
|
2,200 | 17.25 | 17.42 | 17.08 | 0 | 0 | 0 |
| 06/12/2023 |
17.25
|
4,200 | 17.08 | 17.58 | 17.25 | 0 | 0 | 0 |
| 05/12/2023 |
17.08
|
33,000 | 17.75 | 17.75 | 17.08 | 0 | 0 | 0 |
| 04/12/2023 |
17.75
|
19,200 | 17.42 | 17.83 | 17.42 | 0 | 0 | 0 |