| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
9.70 | 30.31% | 27,000 | -200 | -0.0 |
31.20
42.10
40.50
|
|
2 tháng
(2025-10-06) |
3.40 | 8.88% | 32,500 | -200 | -0.0 |
31.20
42.10
40.50
|
|
3 tháng
(2025-09-08) |
0.20 | 0.48% | 52,400 | -200 | -0.0 |
31.20
42.10
40.50
|
|
6 tháng
(2025-06-09) |
9.33 | 28.81% | 67,800 | -100 | -0.0 |
30.65
42.10
40.50
|
|
12 tháng
(2024-12-10) |
14.20 | 51.63% | 189,419 | 36,300 | 1.2 |
25.88
42.10
40.50
|
|
24 tháng
(2023-12-18) |
20.80 | 99.56% | 502,881 | 133,300 | 4.0 |
20.44
42.10
40.50
|
|
36 tháng
(2022-12-21) |
26.16 | 168.36% | 714,199 | 151,200 | 4.5 |
13.99
42.10
40.50
|
|
60 tháng
(2020-12-31) |
26.79 | 179.72% | 1,017,649 | 153,300 | 4.6 |
13.83
42.10
40.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/12/2023 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
| 01/12/2023 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
| 30/11/2023 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
| 29/11/2023 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
| 28/11/2023 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
| 27/11/2023 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
| 24/11/2023 |
20.99
|
100 | 22.99 | 22.99 | 20.99 | 0 | 100 | -0.0 |
| 23/11/2023 |
22.99
|
6,700 | 20.90 | 22.99 | 18.90 | 0 | 100 | -0.0 |
| 22/11/2023 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 21/11/2023 |
20.90
|
8,100 | 19.53 | 20.90 | 20.81 | 0 | 0 | 0 |
| 20/11/2023 |
19.53
|
100 | 21.17 | 21.17 | 19.53 | 0 | 100 | -0.0 |
| 17/11/2023 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 |
| 16/11/2023 |
21.17
|
7,100 | 19.62 | 21.17 | 20.90 | 0 | 0 | 0 |
| 15/11/2023 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 |
| 14/11/2023 |
19.62
|
6,700 | 20.90 | 20.90 | 19.53 | 0 | 100 | -0.0 |
| 13/11/2023 |
20.90
|
5,000 | 19.26 | 20.90 | 20.90 | 0 | 0 | 0 |
| 10/11/2023 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 |
| 09/11/2023 |
19.26
|
100 | 20.62 | 20.62 | 19.26 | 0 | 100 | -0.0 |
| 08/11/2023 |
20.62
|
0 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 |
| 07/11/2023 |
20.62
|
0 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 |
| 06/11/2023 |
20.62
|
0 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 |
| 03/11/2023 |
20.62
|
5,000 | 20.53 | 20.62 | 20.62 | 0 | 0 | 0 |
| 02/11/2023 |
20.53
|
5,000 | 20.44 | 20.53 | 20.53 | 0 | 0 | 0 |
| 01/11/2023 |
20.44
|
5,100 | 20.44 | 20.44 | 20.44 | 100 | 0 | 0.0 |
| 31/10/2023 |
20.44
|
15,100 | 19.62 | 20.44 | 19.99 | 0 | 0 | 0 |
| 30/10/2023 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 |
| 27/10/2023 |
19.62
|
200 | 19.81 | 19.81 | 18.62 | 0 | 100 | 0 |
| 26/10/2023 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 |
| 25/10/2023 |
19.81
|
10,400 | 20.44 | 20.44 | 19.08 | 0 | 100 | -0.0 |
| 24/10/2023 |
20.44
|
0 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 |
| 23/10/2023 |
20.44
|
0 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 |
| 20/10/2023 |
20.44
|
0 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 |
| 19/10/2023 |
20.44
|
15,300 | 19.99 | 20.62 | 19.99 | 0 | 0 | 0 |
| 18/10/2023 |
19.99
|
300 | 21.71 | 21.71 | 19.99 | 0 | 100 | -0.0 |
| 17/10/2023 |
21.71
|
100 | 20.90 | 21.71 | 21.71 | 0 | 0 | 0 |
| 16/10/2023 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 13/10/2023 |
20.90
|
200 | 20.81 | 20.90 | 19.72 | 0 | 100 | -0.0 |
| 12/10/2023 |
20.81
|
2,300 | 19.17 | 20.81 | 19.99 | 0 | 0 | 0 |
| 11/10/2023 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
| 10/10/2023 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
| 09/10/2023 |
19.17
|
200 | 20.53 | 20.53 | 19.17 | 0 | 0 | 0 |
| 06/10/2023 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 |
| 05/10/2023 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 |
| 04/10/2023 |
20.53
|
1,100 | 22.71 | 22.71 | 20.53 | 0 | 100 | -0.0 |
| 03/10/2023 |
22.71
|
300 | 21.80 | 23.89 | 19.81 | 0 | 100 | -0.0 |
| 02/10/2023 |
21.80
|
100 | 20.08 | 21.80 | 21.80 | 0 | 0 | 0 |
| 29/09/2023 |
20.08
|
1,100 | 19.44 | 20.08 | 20.08 | 0 | 0 | 0 |
| 28/09/2023 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 |
| 27/09/2023 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 |
| 26/09/2023 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 |
| 25/09/2023 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 |
| 22/09/2023 |
19.44
|
300 | 18.62 | 19.44 | 19.44 | 0 | 0 | 0 |
| 21/09/2023 |
18.62
|
200 | 20.17 | 20.17 | 18.62 | 0 | 0 | 0 |
| 20/09/2023 |
20.17
|
0 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 |
| 19/09/2023 |
20.17
|
0 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 |
| 18/09/2023 |
20.17
|
3,300 | 19.62 | 20.17 | 19.99 | 0 | 0 | 0 |
| 15/09/2023 |
19.62
|
100 | 21.53 | 21.53 | 19.62 | 0 | 100 | 0 |
| 14/09/2023 |
21.53
|
0 | 21.53 | 21.53 | 21.53 | 0 | 0 | 0 |
| 13/09/2023 |
21.53
|
10,500 | 23.44 | 23.44 | 21.53 | 0 | 0 | 0 |
| 12/09/2023 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 |
| 11/09/2023 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 |
| 08/09/2023 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 |
| 07/09/2023 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 |
| 06/09/2023 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 |
| 05/09/2023 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 |
| 31/08/2023 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 |
| 30/08/2023 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 |
| 29/08/2023 |
23.44
|
11,200 | 23.17 | 23.44 | 23.17 | 7,100 | 0 | 0.2 |
| 28/08/2023 |
23.17
|
0 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 |
| 25/08/2023 |
23.17
|
600 | 22.89 | 23.17 | 22.89 | 300 | 0 | 0 |
| 24/08/2023 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 |
| 23/08/2023 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 |
| 22/08/2023 |
22.89
|
400 | 22.99 | 22.99 | 22.71 | 0 | 0 | 0 |
| 21/08/2023 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 |
| 18/08/2023 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 |
| 17/08/2023 |
22.99
|
100 | 22.71 | 22.99 | 22.99 | 0 | 0 | 0 |
| 16/08/2023 |
22.71
|
0 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 |
| 15/08/2023 |
22.71
|
0 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 |
| 14/08/2023 |
22.71
|
2,200 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 |
| 11/08/2023 |
22.71
|
0 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 |
| 10/08/2023 |
22.71
|
2,600 | 22.71 | 22.71 | 22.62 | 1,600 | 0 | 0.0 |
| 09/08/2023 |
22.71
|
1,400 | 23.71 | 23.71 | 22.35 | 0 | 0 | 0 |
| 08/08/2023 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |
| 07/08/2023 |
23.71
|
200 | 23.80 | 23.80 | 23.71 | 0 | 0 | 0 |
| 04/08/2023 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 03/08/2023 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 02/08/2023 |
23.80
|
100 | 21.99 | 23.80 | 23.80 | 0 | 0 | 0 |
| 01/08/2023 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 |
| 31/07/2023 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 |
| 28/07/2023 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 |
| 27/07/2023 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 |
| 26/07/2023 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 |
| 25/07/2023 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 |
| 24/07/2023 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 |
| 21/07/2023 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 |
| 20/07/2023 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 |
| 19/07/2023 |
21.99
|
100 | 23.53 | 23.53 | 21.99 | 0 | 100 | -0.0 |
| 18/07/2023 |
23.53
|
200 | 21.90 | 23.53 | 23.53 | 0 | 0 | 0 |
| 17/07/2023 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 14/07/2023 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |