| 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) |
2.40 | 9.13% | 15,800 | -4,000 | -0.1 |
21.70
28.70
24.50
|
|
2 tháng
(2025-11-28) |
5.40 | 23.18% | 48,800 | -4,000 | -0.1 |
20.10
28.70
24.50
|
|
3 tháng
(2025-10-29) |
4.90 | 20.59% | 71,100 | -4,000 | -0.1 |
19.40
28.70
24.50
|
|
6 tháng
(2025-07-31) |
11.30 | 64.94% | 202,300 | -4,000 | -0.1 |
15.10
28.70
24.50
|
|
12 tháng
(2025-02-03) |
15.04 | 110.11% | 272,054 | -4,050 | -0.1 |
11.62
28.70
24.50
|
|
24 tháng
(2024-02-07) |
14.27 | 98.87% | 610,557 | -71,250 | -1.1 |
10.56
28.70
24.50
|
|
36 tháng
(2023-02-13) |
13.42 | 87.82% | 771,074 | -71,250 | -1.1 |
9.53
28.70
24.50
|
|
60 tháng
(2021-02-22) |
14.12 | 96.86% | 1,583,432 | -71,250 | -1.1 |
8.32
28.70
24.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 21/06/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 20/06/2024 |
12.83
|
5 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 19/06/2024 |
12.83
|
4 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 18/06/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 17/06/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 14/06/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 13/06/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 12/06/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 11/06/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 10/06/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 07/06/2024 |
12.83
|
51 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 06/06/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 05/06/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 04/06/2024 |
12.83
|
4,050 | 16.04 | 16.04 | 12.83 | 0 | 0 | 0 |
| 03/06/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 |
| 31/05/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 |
| 30/05/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 |
| 29/05/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 |
| 28/05/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 |
| 27/05/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 |
| 24/05/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 |
| 23/05/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 |
| 22/05/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 |
| 21/05/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 |
| 20/05/2024 |
14.53
|
20 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 |
| 17/05/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 |
| 16/05/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 |
| 15/05/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 |
| 14/05/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 |
| 13/05/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 |
| 10/05/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 |
| 09/05/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 |
| 08/05/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 |
| 07/05/2024 |
14.53
|
100 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 |
| 06/05/2024 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
| 03/05/2024 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
| 02/05/2024 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
| 26/04/2024 |
12.64
|
100 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
| 25/04/2024 |
14.62
|
100 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
| 24/04/2024 |
20.19
|
100 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |
| 23/04/2024 |
15.56
|
1,700 | 15.56 | 20.85 | 15.56 | 0 | 0 | 0 |
| 22/04/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 19/04/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 17/04/2024 |
14.24
|
6,100 | 18.30 | 18.30 | 14.24 | 0 | 0 | 0 |
| 16/04/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 15/04/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 12/04/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 11/04/2024 |
14.43
|
9,300 | 14.34 | 16.41 | 14.34 | 0 | 0 | 0 |
| 10/04/2024 |
14.34
|
6 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 |
| 09/04/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 |
| 08/04/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 |
| 05/04/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 |
| 04/04/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 |
| 03/04/2024 |
14.34
|
100 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 |
| 02/04/2024 |
12.83
|
31,200 | 16.79 | 17.36 | 12.83 | 0 | 0 | 0 |
| 01/04/2024 |
15.09
|
104 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 29/03/2024 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
| 28/03/2024 |
13.49
|
100 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
| 27/03/2024 |
12.36
|
3,400 | 16.22 | 16.32 | 12.17 | 0 | 0 | 0 |
| 26/03/2024 |
14.24
|
100 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
| 25/03/2024 |
14.53
|
21,200 | 16.70 | 16.70 | 14.53 | 0 | 0 | 0 |
| 22/03/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 |
| 21/03/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 |
| 20/03/2024 |
14.53
|
105 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 |
| 19/03/2024 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
| 18/03/2024 |
12.64
|
2 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
| 15/03/2024 |
12.64
|
130 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
| 14/03/2024 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 |
| 13/03/2024 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 |
| 12/03/2024 |
12.64
|
20,200 | 14.81 | 14.81 | 12.64 | 0 | 0 | 0 |
| 11/03/2024 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 |
| 08/03/2024 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 |
| 07/03/2024 |
13.11
|
17,500 | 14.81 | 14.81 | 13.02 | 0 | 17,200 | -0.3 |
| 06/03/2024 |
12.92
|
100 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
| 05/03/2024 |
12.83
|
20,200 | 14.81 | 14.81 | 12.64 | 0 | 20,000 | -0.3 |
| 04/03/2024 |
14.24
|
10,100 | 14.81 | 14.81 | 14.24 | 0 | 10,000 | -0.2 |
| 01/03/2024 |
14.62
|
20,000 | 14.34 | 14.62 | 14.34 | 0 | 20,000 | -0.3 |
| 29/02/2024 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
| 28/02/2024 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
| 27/02/2024 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
| 26/02/2024 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
| 23/02/2024 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
| 22/02/2024 |
14.43
|
2 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
| 21/02/2024 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
| 20/02/2024 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
| 19/02/2024 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
| 16/02/2024 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
| 15/02/2024 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
| 07/02/2024 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
| 06/02/2024 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
| 05/02/2024 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
| 02/02/2024 |
14.43
|
1 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
| 01/02/2024 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
| 31/01/2024 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
| 30/01/2024 |
14.43
|
100 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
| 29/01/2024 |
13.68
|
29,000 | 16.51 | 16.98 | 13.68 | 0 | 0 | 0 |
| 26/01/2024 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 |
| 25/01/2024 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 |
| 24/01/2024 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 |