| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-16) |
-0.80 | -3.40% | 9,800 | 0 | 0 |
21
24.40
22.70
|
|
2 tháng
(2025-03-17) |
1.70 | 8.10% | 39,500 | 0 | 0 |
21
24.70
22.70
|
|
3 tháng
(2025-02-17) |
1.20 | 5.58% | 76,600 | 0 | 0 |
21
24.70
22.70
|
|
6 tháng
(2024-11-18) |
3.50 | 18.23% | 164,984 | 1,000 | 0.0 |
19.20
24.70
22.70
|
|
12 tháng
(2024-05-21) |
7.29 | 47.28% | 343,953 | 1,901 | 0.0 |
13.89
25.69
22.70
|
|
24 tháng
(2023-05-29) |
11.87 | 109.63% | 589,715 | 2,244 | 0.0 |
10.54
25.69
22.70
|
|
36 tháng
(2022-06-01) |
12.42 | 120.78% | 737,721 | 19,044 | 0.3 |
9.16
25.69
22.70
|
|
60 tháng
(2020-06-11) |
16.83 | 286.64% | 2,871,629 | 44,841 | 0.6 |
4.51
25.69
22.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/05/2025 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| 15/05/2025 |
22.70
|
200 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| 14/05/2025 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| 13/05/2025 |
22.70
|
4,300 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| 12/05/2025 |
24.40
|
1,300 | 23.50 | 24.50 | 23.50 | 0 | 0 | 0 |
| 09/05/2025 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 08/05/2025 |
23
|
1,200 | 23 | 23 | 22.70 | 0 | 0 | 0 |
| 07/05/2025 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| 06/05/2025 |
22.70
|
300 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| 05/05/2025 |
22.20
|
600 | 23 | 23 | 22.20 | 0 | 0 | 0 |
| 29/04/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 28/04/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 25/04/2025 |
21.10
|
700 | 21.20 | 21.20 | 21.10 | 0 | 0 | 0 |
| 24/04/2025 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 23/04/2025 |
23.40
|
100 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 22/04/2025 |
21.20
|
400 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 21/04/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 18/04/2025 |
21.20
|
500 | 22.80 | 22.80 | 21.20 | 0 | 0 | 0 |
| 17/04/2025 |
21
|
200 | 21 | 21 | 21 | 0 | 0 | 0 |
| 16/04/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 15/04/2025 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 14/04/2025 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 11/04/2025 |
24
|
300 | 24.20 | 24.20 | 24 | 0 | 0 | 0 |
| 10/04/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 09/04/2025 |
21
|
2,600 | 21.80 | 21.80 | 21 | 0 | 0 | 0 |
| 08/04/2025 |
21.80
|
900 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 04/04/2025 |
24.70
|
1,100 | 21.50 | 24.70 | 21.50 | 0 | 0 | 0 |
| 03/04/2025 |
21
|
10,900 | 22 | 22 | 21 | 0 | 0 | 0 |
| 02/04/2025 |
22.30
|
500 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 01/04/2025 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 31/03/2025 |
22.10
|
2,900 | 22.10 | 22.20 | 22.10 | 0 | 0 | 0 |
| 28/03/2025 |
22.10
|
500 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 27/03/2025 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 26/03/2025 |
22.10
|
1,000 | 22.20 | 22.20 | 22.10 | 0 | 0 | 0 |
| 25/03/2025 |
22.10
|
1,000 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 24/03/2025 |
22
|
200 | 22 | 22 | 22 | 0 | 0 | 0 |
| 21/03/2025 |
22
|
300 | 22 | 22 | 22 | 0 | 0 | 0 |
| 20/03/2025 |
22
|
6,300 | 21.60 | 22 | 21.60 | 0 | 0 | 0 |
| 19/03/2025 |
21.60
|
100 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 18/03/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 17/03/2025 |
21
|
1,000 | 21 | 21 | 21 | 0 | 0 | 0 |
| 14/03/2025 |
21.60
|
100 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 13/03/2025 |
22
|
5,800 | 22.10 | 22.10 | 22 | 0 | 0 | 0 |
| 12/03/2025 |
22
|
8,400 | 22 | 22 | 22 | 0 | 0 | 0 |
| 11/03/2025 |
22
|
4,300 | 22 | 22 | 22 | 0 | 0 | 0 |
| 10/03/2025 |
22
|
8,500 | 22.30 | 22.30 | 22 | 0 | 0 | 0 |
| 07/03/2025 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 06/03/2025 |
22.30
|
500 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 05/03/2025 |
22.20
|
400 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 04/03/2025 |
22.60
|
200 | 22.20 | 22.60 | 22.20 | 0 | 0 | 0 |
| 03/03/2025 |
22.20
|
500 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 28/02/2025 |
22.30
|
1,900 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 27/02/2025 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 26/02/2025 |
22.60
|
100 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 25/02/2025 |
22.70
|
300 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| 24/02/2025 |
22.60
|
400 | 22.30 | 22.60 | 22.30 | 0 | 0 | 0 |
| 21/02/2025 |
22.50
|
400 | 22.30 | 22.50 | 22.30 | 0 | 0 | 0 |
| 20/02/2025 |
22.40
|
2,400 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 19/02/2025 |
22.30
|
200 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 18/02/2025 |
22.20
|
2,100 | 24.60 | 24.60 | 22.20 | 0 | 0 | 0 |
| 17/02/2025 |
21.50
|
600 | 25.30 | 25.30 | 21.50 | 0 | 0 | 0 |
| 14/02/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 13/02/2025 |
21.90
|
2,400 | 22 | 22 | 21.90 | 0 | 0 | 0 |
| 12/02/2025 |
22
|
4,040 | 22.10 | 22.10 | 22 | 0 | 0 | 0 |
| 11/02/2025 |
24.60
|
168 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 10/02/2025 |
22
|
2,203 | 22 | 22 | 22 | 0 | 0 | 0 |
| 07/02/2025 |
22.50
|
1,601 | 22 | 22.50 | 22 | 0 | 0 | 0 |
| 06/02/2025 |
22
|
8,901 | 21.20 | 22 | 21.20 | 0 | 0 | 0 |
| 05/02/2025 |
21
|
2,000 | 21.10 | 21.10 | 21 | 0 | 0 | 0 |
| 04/02/2025 |
21
|
1,300 | 21 | 21 | 21 | 0 | 0 | 0 |
| 03/02/2025 |
21
|
1,200 | 21 | 21 | 21 | 0 | 0 | 0 |
| 24/01/2025 |
21.40
|
3,000 | 21 | 21.40 | 21 | 0 | 0 | 0 |
| 23/01/2025 |
21
|
7,500 | 21 | 21 | 20.70 | 0 | 0 | 0 |
| 22/01/2025 |
20.70
|
620 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 21/01/2025 |
21
|
6,100 | 21 | 21 | 20.10 | 600 | 0 | 0.0 |
| 20/01/2025 |
21
|
621 | 21 | 21 | 21 | 0 | 0 | 0 |
| 17/01/2025 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 |
| 16/01/2025 |
21
|
1,450 | 21 | 21 | 21 | 0 | 0 | 0 |
| 15/01/2025 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 |
| 14/01/2025 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 13/01/2025 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 10/01/2025 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 09/01/2025 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 08/01/2025 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 07/01/2025 |
21.70
|
2 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 06/01/2025 |
22
|
2,100 | 21.60 | 22 | 21.60 | 0 | 0 | 0 |
| 03/01/2025 |
21.60
|
5,700 | 21.20 | 21.60 | 21.20 | 0 | 0 | 0 |
| 02/01/2025 |
20.50
|
503 | 21 | 21.50 | 20.50 | 400 | 0 | 0.0 |
| 31/12/2024 |
20.50
|
401 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 30/12/2024 |
20.40
|
300 | 19 | 20.40 | 19 | 0 | 0 | 0 |
| 27/12/2024 |
20
|
17,315 | 20.10 | 20.10 | 19.50 | 0 | 0 | 0 |
| 26/12/2024 |
20
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 25/12/2024 |
20
|
5,850 | 20 | 21 | 20 | 0 | 0 | 0 |
| 24/12/2024 |
20
|
2,700 | 20.10 | 20.10 | 20 | 0 | 0 | 0 |
| 23/12/2024 |
20
|
1,100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 20/12/2024 |
20
|
1,720 | 20 | 20 | 20 | 0 | 0 | 0 |
| 19/12/2024 |
21.50
|
1,114 | 20.20 | 21.50 | 20.20 | 600 | 600 | 0 |
| 18/12/2024 |
20.20
|
300 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 17/12/2024 |
20.20
|
1,000 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 16/12/2024 |
20.20
|
1,300 | 20.30 | 20.30 | 20.20 | 0 | 0 | 0 |