| 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) |
1 | 3.23% | 24,700 | 0 | 0 |
31
32.10
32
|
|
2 tháng
(2025-11-28) |
2 | 6.67% | 24,800 | 0 | 0 |
30
32.10
32
|
|
3 tháng
(2025-10-29) |
0.70 | 2.24% | 93,600 | 0 | 0 |
30
32.10
32
|
|
6 tháng
(2025-07-31) |
4.05 | 14.50% | 198,000 | 0 | 0 |
27.95
33.29
32
|
|
12 tháng
(2025-02-03) |
8.19 | 34.41% | 396,200 | 0 | 0 |
23.50
33.29
32
|
|
24 tháng
(2024-02-07) |
9.63 | 43.08% | 967,305 | 0 | 0 |
20.56
33.29
32
|
|
36 tháng
(2023-02-13) |
12.32 | 62.63% | 1,442,808 | 0 | 0 |
18.56
33.29
32
|
|
60 tháng
(2021-02-22) |
16.75 | 109.87% | 2,371,008 | 1,600 | 0.0 |
14.66
33.29
32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/04/2023 |
20.99
|
2,000 | 20.92 | 20.99 | 20.92 | 0 | 0 | 0 |
| 07/04/2023 |
19.68
|
800 | 20.86 | 20.86 | 19.68 | 0 | 0 | 0 |
| 06/04/2023 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
| 05/04/2023 |
20.99
|
100 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
| 04/04/2023 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 |
| 03/04/2023 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 |
| 31/03/2023 |
19.02
|
700 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 |
| 30/03/2023 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 29/03/2023 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 28/03/2023 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 27/03/2023 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 24/03/2023 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 23/03/2023 |
19.68
|
1,500 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 22/03/2023 |
19.68
|
2,800 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 21/03/2023 |
19.68
|
3,000 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 20/03/2023 |
21.32
|
3,200 | 21.25 | 21.32 | 21.25 | 0 | 0 | 0 |
| 17/03/2023 |
21.32
|
4,500 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 |
| 16/03/2023 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 |
| 15/03/2023 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 |
| 14/03/2023 |
21.97
|
500 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 |
| 13/03/2023 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 10/03/2023 |
25.84
|
500 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 09/03/2023 |
22.63
|
100 | 22.63 | 22.63 | 22.63 | 0 | 0 | 0 |
| 08/03/2023 |
19.68
|
3,600 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 07/03/2023 |
19.02
|
1,000 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 |
| 06/03/2023 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 03/03/2023 |
18.76
|
3,000 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 02/03/2023 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 01/03/2023 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 28/02/2023 |
18.76
|
1,000 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 27/02/2023 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 24/02/2023 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 23/02/2023 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 22/02/2023 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 21/02/2023 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 20/02/2023 |
18.76
|
12,800 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 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 |