| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-15) |
0.50 | 2.99% | 12,600 | 1,100 | 0.0 |
16.10
17.80
17.80
|
|
2 tháng
(2025-03-17) |
0.30 | 1.78% | 32,400 | 1,400 | 0.0 |
16.10
18.80
17.80
|
|
3 tháng
(2025-02-14) |
-2.20 | -11.34% | 57,100 | 1,000 | 0.0 |
16.10
21.20
17.80
|
|
6 tháng
(2024-11-18) |
0.30 | 1.78% | 81,663 | -200 | -0.0 |
15.60
21.20
17.80
|
|
12 tháng
(2024-05-20) |
0.43 | 2.57% | 140,553 | 3,700 | 0.1 |
15.60
21.20
17.80
|
|
24 tháng
(2023-05-26) |
-0.59 | -3.31% | 321,327 | -58,900 | -1.1 |
15.56
21.20
17.80
|
|
36 tháng
(2022-05-31) |
-0.50 | -2.84% | 351,538 | -69,500 | -1.3 |
14.75
22.91
17.80
|
|
60 tháng
(2020-06-10) |
4.65 | 37.09% | 1,158,296 | -29,600 | -0.4 |
11.96
28.28
17.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/05/2025 |
17.80
|
300 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 14/05/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 13/05/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 12/05/2025 |
17.20
|
2,000 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 09/05/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 08/05/2025 |
17.10
|
200 | 15.90 | 17.10 | 15.90 | 0 | 0 | 0 |
| 07/05/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 06/05/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 05/05/2025 |
17.40
|
200 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 29/04/2025 |
16.60
|
1,600 | 16.50 | 16.60 | 16.50 | 700 | 0 | 0.0 |
| 28/04/2025 |
16.50
|
400 | 16.50 | 16.90 | 16.50 | 400 | 0 | 0.0 |
| 25/04/2025 |
16.30
|
500 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 24/04/2025 |
16.30
|
4,100 | 16.10 | 16.50 | 16.10 | 0 | 0 | 0 |
| 23/04/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 22/04/2025 |
16.10
|
400 | 16.40 | 16.40 | 16.10 | 0 | 0 | 0 |
| 21/04/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 18/04/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 17/04/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 16/04/2025 |
16.70
|
900 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 15/04/2025 |
16.70
|
2,300 | 17.30 | 17.30 | 16.70 | 0 | 0 | 0 |
| 14/04/2025 |
18.50
|
300 | 18.60 | 18.60 | 18.50 | 300 | 0 | 0.0 |
| 11/04/2025 |
18.80
|
200 | 18.90 | 18.90 | 18.80 | 0 | 0 | 0 |
| 10/04/2025 |
18.50
|
2,700 | 18.20 | 18.50 | 18 | 0 | 0 | 0 |
| 09/04/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 08/04/2025 |
17.10
|
1,100 | 17.50 | 17.90 | 16.10 | 0 | 0 | 0 |
| 04/04/2025 |
17.50
|
1,600 | 17.40 | 17.50 | 17.40 | 0 | 0 | 0 |
| 03/04/2025 |
17.50
|
600 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 02/04/2025 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 01/04/2025 |
18.10
|
3,800 | 17.60 | 18.10 | 17.10 | 0 | 0 | 0 |
| 31/03/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 28/03/2025 |
17.10
|
1,700 | 17 | 17.10 | 17 | 0 | 0 | 0 |
| 27/03/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 26/03/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 25/03/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 24/03/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 21/03/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 20/03/2025 |
16.70
|
2,300 | 16.50 | 16.70 | 16.50 | 0 | 0 | 0 |
| 19/03/2025 |
16.70
|
3,300 | 16.90 | 16.90 | 16.70 | 0 | 0 | 0 |
| 18/03/2025 |
16.80
|
1,900 | 17 | 17 | 16.70 | 0 | 0 | 0 |
| 17/03/2025 |
16.90
|
200 | 17.10 | 17.10 | 16.90 | 0 | 0 | 0 |
| 14/03/2025 |
17.30
|
500 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 13/03/2025 |
17.20
|
1,000 | 18 | 18 | 17.20 | 0 | 0 | 0 |
| 12/03/2025 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 11/03/2025 |
18.90
|
1,700 | 18.40 | 18.90 | 18.40 | 0 | 0 | 0 |
| 10/03/2025 |
18.50
|
600 | 18.50 | 18.50 | 18.50 | 0 | 400 | -0.0 |
| 07/03/2025 |
17.50
|
600 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 06/03/2025 |
18
|
1,000 | 18 | 18 | 18 | 0 | 0 | 0 |
| 05/03/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 04/03/2025 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 03/03/2025 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 28/02/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 27/02/2025 |
19
|
1,300 | 18.90 | 19 | 18.90 | 0 | 0 | 0 |
| 26/02/2025 |
19.30
|
2,200 | 18.90 | 19.30 | 18.90 | 0 | 0 | 0 |
| 25/02/2025 |
18.20
|
2,000 | 18.30 | 18.30 | 18.20 | 0 | 0 | 0 |
| 24/02/2025 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 21/02/2025 |
18.20
|
1,500 | 18.20 | 18.20 | 18.10 | 0 | 0 | 0 |
| 20/02/2025 |
19.50
|
500 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 19/02/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 18/02/2025 |
19.50
|
4,500 | 21.20 | 21.20 | 19.10 | 0 | 0 | 0 |
| 17/02/2025 |
21.20
|
2,900 | 18.80 | 21.20 | 18.80 | 0 | 0 | 0 |
| 14/02/2025 |
19.40
|
4,200 | 17.20 | 19.40 | 16.50 | 0 | 0 | 0 |
| 13/02/2025 |
18.20
|
600 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 12/02/2025 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 11/02/2025 |
19
|
1,000 | 19 | 19 | 19 | 0 | 0 | 0 |
| 10/02/2025 |
20.30
|
1,800 | 21.20 | 21.20 | 17.50 | 0 | 0 | 0 |
| 07/02/2025 |
19.30
|
6,710 | 18.20 | 19.30 | 18.20 | 0 | 0 | 0 |
| 06/02/2025 |
17.60
|
1,700 | 17 | 17.60 | 16.90 | 0 | 400 | -0.0 |
| 05/02/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 04/02/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 03/02/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 24/01/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 23/01/2025 |
16
|
45 | 16 | 16 | 16 | 0 | 0 | 0 |
| 22/01/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 21/01/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 20/01/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 17/01/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 16/01/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 15/01/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 14/01/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 13/01/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 10/01/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 09/01/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 08/01/2025 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 07/01/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 06/01/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 03/01/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 02/01/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 31/12/2024 |
16
|
500 | 15.80 | 16 | 15.80 | 0 | 500 | -0.0 |
| 30/12/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 27/12/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 26/12/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 25/12/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 24/12/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 23/12/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 20/12/2024 |
15.90
|
400 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 19/12/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 18/12/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 17/12/2024 |
16.50
|
500 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 16/12/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 13/12/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |