Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
-0.90 | -4.92% | 44,800 | 17,400 | 0.3 |
16.90
19.50
16.90
|
2 tháng
(2025-05-26) |
-1.30 | -6.95% | 81,900 | -8,800 | 0.1 |
16.90
19.50
16.90
|
3 tháng
(2025-04-28) |
-0.70 | -3.87% | 86,700 | -8,800 | 0.1 |
16.90
19.50
16.90
|
6 tháng
(2025-02-03) |
-1.20 | -6.45% | 130,101 | -6,000 | 0.1 |
16.60
20
16.90
|
12 tháng
(2024-07-30) |
1.25 | 7.73% | 224,521 | -5,600 | 0.2 |
15.18
20
16.90
|
24 tháng
(2023-08-07) |
4.78 | 37.90% | 396,521 | 7,300 | 0.3 |
11.27
20
16.90
|
36 tháng
(2022-08-10) |
5.68 | 48.48% | 449,664 | 17,800 | 0.5 |
9.87
20
16.90
|
60 tháng
(2020-08-20) |
8.66 | 99.12% | 1,023,174 | 142,000 | 2.3 |
7.78
20
16.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/07/2025 |
16.90
|
1,700 | 17 | 17 | 16.90 | 0 | 0 | 0 |
24/07/2025 |
17.40
|
400 | 17.50 | 17.60 | 17.40 | 0 | 0 | 0 |
23/07/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
22/07/2025 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
21/07/2025 |
17.60
|
700 | 17.50 | 17.60 | 17.50 | 0 | 0 | 0 |
18/07/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
17/07/2025 |
17.60
|
2,900 | 17.20 | 17.60 | 17.20 | 2,400 | 0 | 0.0 |
16/07/2025 |
17.30
|
1,900 | 18.40 | 18.40 | 17.30 | 0 | 0 | 0 |
15/07/2025 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
14/07/2025 |
19.50
|
3,400 | 19.50 | 20 | 19.20 | 0 | 0 | 0 |
11/07/2025 |
19
|
2,300 | 19 | 19 | 18.80 | 0 | 0 | 0 |
10/07/2025 |
19.50
|
1,200 | 18.80 | 19.50 | 18.80 | 0 | 0 | 0 |
09/07/2025 |
18.60
|
3,300 | 18.50 | 18.60 | 18.40 | 1,000 | 0 | 0.0 |
08/07/2025 |
18.50
|
2,500 | 18.40 | 18.60 | 18.40 | 0 | 0 | 0 |
07/07/2025 |
18.40
|
1,000 | 18.60 | 18.60 | 18.40 | 0 | 0 | 0 |
04/07/2025 |
18.40
|
3,800 | 18.60 | 18.60 | 18.40 | 1,100 | 0 | 0.0 |
03/07/2025 |
18.40
|
500 | 18.60 | 18.60 | 18.40 | 0 | 0 | 0 |
02/07/2025 |
18.20
|
13,000 | 18.30 | 18.50 | 18.20 | 12,900 | 0 | 0.2 |
01/07/2025 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 |
30/06/2025 |
18.40
|
2,300 | 18.10 | 18.40 | 18 | 0 | 0 | 0 |
27/06/2025 |
18.30
|
100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
26/06/2025 |
18.30
|
100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
25/06/2025 |
18.30
|
5,100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
24/06/2025 |
17.70
|
6,200 | 18 | 18 | 17.70 | 0 | 6,200 | 0 |
23/06/2025 |
18.50
|
8,600 | 18 | 18.50 | 17.80 | 0 | 8,500 | -0.2 |
20/06/2025 |
18
|
300 | 18 | 18 | 18 | 0 | 0 | 0 |
19/06/2025 |
18.50
|
5,100 | 18.50 | 18.50 | 18.50 | 0 | 5,100 | 0 |
18/06/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
17/06/2025 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 100 | 0 |
16/06/2025 |
18.50
|
6,600 | 18.50 | 18.50 | 18.50 | 0 | 4,000 | -0.1 |
13/06/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
12/06/2025 |
18.50
|
2,300 | 18.50 | 18.50 | 18.40 | 0 | 2,200 | 0 |
11/06/2025 |
18.50
|
200 | 18.50 | 18.50 | 18.50 | 0 | 200 | 0 |
10/06/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
09/06/2025 |
18.50
|
400 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
06/06/2025 |
18.50
|
1,600 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
05/06/2025 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
04/06/2025 |
18.70
|
1,400 | 18.10 | 18.70 | 17.50 | 700 | 700 | 0.0 |
03/06/2025 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 100 | 0 | 0 |
02/06/2025 |
18.30
|
1,100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
30/05/2025 |
18.30
|
1,000 | 18.20 | 18.30 | 18.20 | 0 | 0 | 0 |
29/05/2025 |
18.30
|
500 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
28/05/2025 |
18.30
|
500 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
27/05/2025 |
18.60
|
1,000 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
26/05/2025 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
23/05/2025 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
22/05/2025 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
21/05/2025 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
20/05/2025 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
19/05/2025 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
16/05/2025 |
18.70
|
500 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
15/05/2025 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
14/05/2025 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
13/05/2025 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
12/05/2025 |
18.50
|
1,200 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
09/05/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
08/05/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
07/05/2025 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
06/05/2025 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
05/05/2025 |
18.90
|
2,500 | 18.50 | 18.90 | 18.50 | 0 | 0 | 0 |
29/04/2025 |
18.50
|
200 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
28/04/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
25/04/2025 |
18
|
5,100 | 18.50 | 18.50 | 18 | 0 | 0 | 0 |
24/04/2025 |
18.50
|
400 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
23/04/2025 |
18.60
|
1,000 | 18.50 | 18.60 | 18.50 | 0 | 0 | 0 |
22/04/2025 |
17.60
|
1,500 | 18 | 18 | 17.60 | 0 | 0 | 0 |
21/04/2025 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
18/04/2025 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
17/04/2025 |
18.40
|
300 | 18.20 | 18.40 | 18.20 | 0 | 0 | 0 |
16/04/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
15/04/2025 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
14/04/2025 |
18.50
|
600 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
11/04/2025 |
18.50
|
3,000 | 18 | 18.90 | 18 | 800 | 0 | 0.0 |
10/04/2025 |
18.20
|
2,100 | 17.50 | 18.20 | 17.50 | 1,000 | 0 | 0.0 |
09/04/2025 |
16.60
|
1,300 | 17.50 | 17.50 | 16.60 | 0 | 0 | 0 |
08/04/2025 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
04/04/2025 |
17.50
|
11,600 | 17 | 17.50 | 16 | 0 | 0 | 0 |
03/04/2025 |
17.50
|
700 | 18.60 | 18.60 | 17.50 | 0 | 0 | 0 |
02/04/2025 |
19
|
1,000 | 19 | 19 | 19 | 0 | 0 | 0 |
01/04/2025 |
19
|
500 | 19 | 19 | 19 | 0 | 0 | 0 |
31/03/2025 |
19
|
700 | 19.20 | 19.20 | 19 | 0 | 0 | 0 |
28/03/2025 |
19
|
200 | 18.80 | 19 | 18.80 | 0 | 0 | 0 |
27/03/2025 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
26/03/2025 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
25/03/2025 |
19
|
4,900 | 18.50 | 19 | 18 | 0 | 100 | -0.0 |
24/03/2025 |
19.50
|
2,100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
21/03/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
20/03/2025 |
19.50
|
200 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
19/03/2025 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
18/03/2025 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
17/03/2025 |
19.30
|
300 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
14/03/2025 |
19.50
|
200 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
13/03/2025 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
12/03/2025 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
11/03/2025 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
10/03/2025 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
07/03/2025 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
06/03/2025 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
05/03/2025 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 100 | -0.0 |
04/03/2025 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 100 | -0.0 |