| 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) |
-1.50 | -4.76% | 47,600 | 0 | 0 |
30
31.70
30
|
|
2 tháng
(2025-10-06) |
-0.87 | -2.81% | 106,900 | 0 | 0 |
30
32.10
30
|
|
3 tháng
(2025-09-08) |
0.47 | 1.59% | 120,900 | 0 | 0 |
29.53
33.29
30
|
|
6 tháng
(2025-06-09) |
1.43 | 5% | 212,800 | 0 | 0 |
27.53
33.29
30
|
|
12 tháng
(2024-12-10) |
6.81 | 29.34% | 413,202 | 0 | 0 |
23.19
33.29
30
|
|
24 tháng
(2023-12-18) |
8.36 | 38.61% | 1,092,007 | 0 | 0 |
20.56
33.29
30
|
|
36 tháng
(2022-12-21) |
10.32 | 52.47% | 1,473,508 | 0 | 0 |
17.71
33.29
30
|
|
60 tháng
(2020-12-31) |
17.68 | 143.59% | 2,390,408 | 1,100 | 0.0 |
11.73
33.29
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/02/2023 |
18.76
|
10,200 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 16/02/2023 |
18.76
|
16,000 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 15/02/2023 |
18.69
|
14,300 | 19.02 | 19.02 | 18.69 | 0 | 0 | 0 |
| 14/02/2023 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 13/02/2023 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 10/02/2023 |
19.68
|
700 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 09/02/2023 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 08/02/2023 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 07/02/2023 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 06/02/2023 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 03/02/2023 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 02/02/2023 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 01/02/2023 |
19.68
|
4,000 | 19.61 | 19.68 | 19.61 | 0 | 0 | 0 |
| 31/01/2023 |
19.68
|
800 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 30/01/2023 |
18.36
|
1,300 | 18.69 | 18.69 | 18.36 | 0 | 0 | 0 |
| 27/01/2023 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 |
| 19/01/2023 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 |
| 18/01/2023 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 |
| 17/01/2023 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 |
| 16/01/2023 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 |
| 13/01/2023 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 |
| 12/01/2023 |
17.71
|
5,400 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 |
| 11/01/2023 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 10/01/2023 |
18.04
|
7,300 | 18.36 | 18.36 | 18.04 | 0 | 0 | 0 |
| 09/01/2023 |
18.36
|
2,500 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 |
| 06/01/2023 |
18.36
|
23,300 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 |
| 05/01/2023 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 04/01/2023 |
19.68
|
100 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 03/01/2023 |
17.84
|
5,000 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 30/12/2022 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 29/12/2022 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 28/12/2022 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 27/12/2022 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 26/12/2022 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 23/12/2022 |
19.68
|
4,100 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 22/12/2022 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 21/12/2022 |
19.68
|
1,000 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 20/12/2022 |
19.68
|
13,000 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 19/12/2022 |
19.68
|
200 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 16/12/2022 |
19.68
|
15,600 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 15/12/2022 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 14/12/2022 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 13/12/2022 |
19.68
|
52,100 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 12/12/2022 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 09/12/2022 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 08/12/2022 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 07/12/2022 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 06/12/2022 |
19.68
|
1,000 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 05/12/2022 |
19.68
|
100 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 02/12/2022 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 01/12/2022 |
19.68
|
2,300 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 30/11/2022 |
19.68
|
6,500 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 29/11/2022 |
19.68
|
20,000 | 19.68 | 19.74 | 19.68 | 0 | 0 | 0 |
| 28/11/2022 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 25/11/2022 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 24/11/2022 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 23/11/2022 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 22/11/2022 |
19.68
|
4,600 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 21/11/2022 |
19.68
|
100 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 18/11/2022 |
19.68
|
100 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 17/11/2022 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 16/11/2022 |
19.68
|
3,200 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 15/11/2022 |
19.68
|
1,900 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 14/11/2022 |
19.68
|
4,000 | 20.33 | 20.33 | 19.68 | 0 | 0 | 0 |
| 11/11/2022 |
20.99
|
2,500 | 20.92 | 20.99 | 20.92 | 0 | 0 | 0 |
| 10/11/2022 |
20.99
|
4,000 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
| 09/11/2022 |
20.99
|
5,000 | 20.92 | 20.99 | 20.92 | 0 | 0 | 0 |
| 08/11/2022 |
20.33
|
4,000 | 20.99 | 20.99 | 20.33 | 0 | 0 | 0 |
| 07/11/2022 |
20.99
|
5,000 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
| 04/11/2022 |
20.53
|
12,300 | 20.99 | 20.99 | 19.68 | 0 | 0 | 0 |
| 03/11/2022 |
20.53
|
5,000 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 |
| 02/11/2022 |
20.33
|
6,100 | 20.66 | 20.66 | 20.33 | 0 | 0 | 0 |
| 01/11/2022 |
20.66
|
0 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 |
| 31/10/2022 |
20.66
|
0 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 |
| 28/10/2022 |
20.66
|
0 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 |
| 27/10/2022 |
20.66
|
0 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 |
| 26/10/2022 |
20.66
|
0 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 |
| 25/10/2022 |
20.66
|
1,000 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 |
| 24/10/2022 |
20.66
|
200 | 20.73 | 20.73 | 20.66 | 0 | 0 | 0 |
| 21/10/2022 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
| 20/10/2022 |
20.99
|
1,500 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
| 19/10/2022 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 18/10/2022 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 17/10/2022 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 14/10/2022 |
20.33
|
900 | 20.66 | 20.66 | 20.33 | 0 | 0 | 0 |
| 13/10/2022 |
20.99
|
600 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
| 12/10/2022 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
| 11/10/2022 |
20.99
|
500 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
| 10/10/2022 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 07/10/2022 |
22.30
|
4,400 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 06/10/2022 |
22.56
|
0 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 |
| 05/10/2022 |
22.56
|
0 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 |
| 04/10/2022 |
21.91
|
200 | 23.15 | 23.15 | 21.91 | 0 | 0 | 0 |
| 03/10/2022 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 |
| 30/09/2022 |
26.37
|
600 | 22.30 | 26.37 | 21.84 | 0 | 0 | 0 |
| 29/09/2022 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 |
| 28/09/2022 |
22.96
|
1,000 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 |
| 27/09/2022 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 |
| 26/09/2022 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 |
| 23/09/2022 |
23.61
|
500 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 |