| 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) |
0.20 | 0.90% | 249,400 | 100 | 0.0 |
19.60
24
22.40
|
|
2 tháng
(2025-11-28) |
3.30 | 17.28% | 319,500 | -100 | -0.0 |
17.20
24
22.40
|
|
3 tháng
(2025-10-29) |
3.10 | 16.06% | 326,400 | -200 | -0.0 |
17.20
24
22.40
|
|
6 tháng
(2025-07-31) |
4.40 | 24.44% | 440,000 | -5,300 | -0.1 |
16.90
24
22.40
|
|
12 tháng
(2025-02-03) |
2.52 | 12.66% | 834,899 | -4,800 | -0.1 |
16.57
24
22.40
|
|
24 tháng
(2024-02-07) |
7.72 | 52.64% | 2,373,157 | -102,881 | -1.8 |
13.44
24
22.40
|
|
36 tháng
(2023-02-13) |
4.60 | 25.85% | 5,715,528 | -106,176 | -1.9 |
12.69
24
22.40
|
|
60 tháng
(2021-02-22) |
12.73 | 131.66% | 21,920,826 | -130,186 | -2.4 |
9.67
24
22.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
17.04
|
500 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 21/06/2024 |
17.04
|
5,000 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 20/06/2024 |
17.04
|
500 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 19/06/2024 |
16.57
|
300 | 14.86 | 16.57 | 14.86 | 0 | 0 | 0 |
| 18/06/2024 |
15.72
|
348 | 18.18 | 18.18 | 15.72 | 0 | 0 | 0 |
| 17/06/2024 |
16.76
|
62 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 14/06/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 13/06/2024 |
16.76
|
600 | 15.62 | 16.76 | 15.62 | 0 | 0 | 0 |
| 12/06/2024 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
| 11/06/2024 |
16.85
|
100 | 15.53 | 16.85 | 15.53 | 0 | 0 | 0 |
| 10/06/2024 |
16.57
|
810 | 15.62 | 16.76 | 15.62 | 0 | 0 | 0 |
| 07/06/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 06/06/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 05/06/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 04/06/2024 |
16.76
|
300 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 03/06/2024 |
15.62
|
14,400 | 15.62 | 16.85 | 15.62 | 0 | 0 | 0 |
| 31/05/2024 |
15.53
|
100 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 |
| 30/05/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 29/05/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 28/05/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
| 27/05/2024 |
17.23
|
601 | 16.29 | 17.42 | 16.29 | 0 | 0 | 0 |
| 24/05/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 23/05/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 22/05/2024 |
18.08
|
100 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 21/05/2024 |
17.33
|
2,621 | 16.66 | 18.18 | 16.66 | 0 | 20 | -0.0 |
| 20/05/2024 |
16.66
|
510 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 |
| 17/05/2024 |
16.95
|
1 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 16/05/2024 |
16.95
|
2,200 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 15/05/2024 |
16.66
|
100 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 |
| 14/05/2024 |
16.66
|
10,164 | 15.53 | 16.66 | 15.34 | 0 | 0 | 0 |
| 13/05/2024 |
16.66
|
400 | 16.10 | 16.66 | 16.10 | 100 | 0 | 0.0 |
| 10/05/2024 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 |
| 09/05/2024 |
16.66
|
100 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 |
| 08/05/2024 |
15.24
|
263 | 16.76 | 16.76 | 15.24 | 0 | 0 | 0 |
| 07/05/2024 |
15.24
|
7 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 |
| 06/05/2024 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 |
| 03/05/2024 |
15.24
|
303 | 16.57 | 16.57 | 15.24 | 0 | 0 | 0 |
| 02/05/2024 |
15.15
|
100 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
| 26/04/2024 |
15.72
|
103 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 |
| 25/04/2024 |
16.95
|
400 | 15.72 | 16.95 | 15.72 | 0 | 0 | 0 |
| 24/04/2024 |
17.04
|
25 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 23/04/2024 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 22/04/2024 |
17.04
|
2 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 19/04/2024 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 17/04/2024 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 16/04/2024 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 15/04/2024 |
17.04
|
627 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 12/04/2024 |
16.47
|
1 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 |
| 11/04/2024 |
16.47
|
200 | 15.05 | 16.47 | 15.05 | 0 | 0 | 0 |
| 10/04/2024 |
16.47
|
0 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 |
| 09/04/2024 |
16.47
|
1,100 | 14.77 | 16.47 | 14.77 | 0 | 0 | 0 |
| 08/04/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 05/04/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 04/04/2024 |
16.10
|
300 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 03/04/2024 |
16.85
|
24,900 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
| 02/04/2024 |
16.85
|
404 | 16.85 | 18.37 | 16.85 | 0 | 0 | 0 |
| 01/04/2024 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
| 29/03/2024 |
18.65
|
136,908 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
| 28/03/2024 |
17.04
|
9,000 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 27/03/2024 |
16.66
|
43,072 | 15.34 | 16.66 | 15.34 | 0 | 0 | 0 |
| 26/03/2024 |
16.57
|
21,000 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 |
| 25/03/2024 |
16.76
|
25,300 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 22/03/2024 |
16.57
|
35,500 | 16.19 | 16.57 | 16.19 | 0 | 0 | 0 |
| 21/03/2024 |
16.19
|
9,000 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 |
| 20/03/2024 |
16.76
|
5,100 | 16.57 | 16.76 | 16.57 | 100 | 0 | 0.0 |
| 19/03/2024 |
16.57
|
2,000 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 |
| 18/03/2024 |
16.10
|
8,220 | 15.34 | 17.33 | 15.24 | 0 | 0 | 0 |
| 15/03/2024 |
16.10
|
23,200 | 16.29 | 16.47 | 15.62 | 0 | 0 | 0 |
| 14/03/2024 |
16.57
|
1,506 | 14.86 | 16.57 | 14.86 | 0 | 0 | 0 |
| 13/03/2024 |
16.10
|
2,700 | 15.34 | 16.10 | 15.34 | 0 | 0 | 0 |
| 12/03/2024 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
| 11/03/2024 |
15.43
|
200 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
| 08/03/2024 |
16.76
|
500 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 07/03/2024 |
16.38
|
152 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 |
| 06/03/2024 |
15.15
|
100 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
| 05/03/2024 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
| 04/03/2024 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
| 01/03/2024 |
13.82
|
10 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
| 29/02/2024 |
13.82
|
2,800 | 14.77 | 14.77 | 13.82 | 0 | 0 | 0 |
| 28/02/2024 |
13.44
|
100 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 |
| 27/02/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 26/02/2024 |
14.20
|
1,033 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 23/02/2024 |
14.11
|
10 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
| 22/02/2024 |
14.11
|
100 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
| 21/02/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
| 20/02/2024 |
14.68
|
2,000 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
| 19/02/2024 |
15.05
|
1,100 | 13.92 | 15.05 | 13.92 | 0 | 0 | 0 |
| 16/02/2024 |
13.92
|
10 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 |
| 15/02/2024 |
13.92
|
4,451 | 13.44 | 13.92 | 13.35 | 0 | 4,351 | -0.1 |
| 07/02/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
| 06/02/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
| 05/02/2024 |
14.68
|
222 | 14.20 | 14.68 | 14.20 | 0 | 0 | 0 |
| 02/02/2024 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 |
| 01/02/2024 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 |
| 31/01/2024 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 |
| 30/01/2024 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 |
| 29/01/2024 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 |
| 26/01/2024 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 |
| 25/01/2024 |
15.62
|
115 | 15.62 | 15.62 | 15.62 | 0 | 100 | -0.0 |
| 24/01/2024 |
16.19
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 |