Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-23) |
-2.40 | -12.06% | 25,700 | 0 | 0 |
16.80
20.50
16.80
|
2 tháng
(2025-05-23) |
-5.90 | -25.21% | 35,400 | 0 | 0 |
16.80
23.40
16.80
|
3 tháng
(2025-04-23) |
-6.20 | -26.16% | 56,900 | 0 | 0 |
16.80
23.70
16.80
|
6 tháng
(2025-01-23) |
2 | 12.90% | 1,372,701 | 900 | 0.0 |
15.50
29.40
16.80
|
12 tháng
(2024-07-29) |
1.50 | 9.38% | 1,720,980 | -1,200 | -0.0 |
12.80
29.40
16.80
|
24 tháng
(2023-08-02) |
-1.60 | -8.38% | 2,023,595 | 12,800 | 0.2 |
12.80
29.40
16.80
|
36 tháng
(2022-08-08) |
-0.37 | -2.09% | 2,237,554 | 11,300 | 0.2 |
11.90
44.80
16.80
|
60 tháng
(2020-08-17) |
6.60 | 60.51% | 2,771,095 | 13,400 | 0.3 |
6.39
44.80
16.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/07/2025 |
18
|
600 | 17.10 | 18 | 17 | 0 | 0 | 0 |
22/07/2025 |
16.80
|
25,100 | 17.50 | 17.50 | 16.80 | 0 | 0 | 0 |
21/07/2025 |
17.50
|
1,200 | 17.20 | 17.50 | 17.20 | 0 | 0 | 0 |
18/07/2025 |
17.80
|
2,500 | 17.70 | 17.90 | 17.70 | 0 | 0 | 0 |
17/07/2025 |
17.90
|
600 | 17.50 | 17.90 | 17.50 | 0 | 0 | 0 |
16/07/2025 |
17.90
|
5,900 | 18 | 18 | 17 | 0 | 0 | 0 |
15/07/2025 |
18.90
|
300 | 17.50 | 18.90 | 17.50 | 0 | 0 | 0 |
14/07/2025 |
19.90
|
3,000 | 16.90 | 19.90 | 16.90 | 0 | 0 | 0 |
11/07/2025 |
19.80
|
3,500 | 17 | 20 | 16.50 | 0 | 0 | 0 |
10/07/2025 |
19.50
|
1,400 | 17.50 | 19.50 | 17.50 | 0 | 0 | 0 |
09/07/2025 |
19.90
|
1,200 | 16.70 | 19.90 | 16.70 | 0 | 0 | 0 |
08/07/2025 |
19.90
|
600 | 18 | 19.90 | 18 | 0 | 0 | 0 |
07/07/2025 |
20.10
|
100 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
04/07/2025 |
18.80
|
200 | 17.30 | 18.80 | 17.30 | 0 | 0 | 0 |
03/07/2025 |
17.90
|
3,300 | 16.30 | 18 | 16.30 | 0 | 0 | 0 |
02/07/2025 |
17.80
|
400 | 17.60 | 17.80 | 17.60 | 0 | 0 | 0 |
01/07/2025 |
18
|
900 | 18.10 | 18.10 | 18 | 0 | 0 | 0 |
30/06/2025 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
27/06/2025 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
26/06/2025 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
25/06/2025 |
20.50
|
300 | 19.80 | 20.50 | 19.80 | 0 | 0 | 0 |
24/06/2025 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
23/06/2025 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
20/06/2025 |
20
|
800 | 17.70 | 20 | 17.60 | 0 | 0 | 0 |
19/06/2025 |
20.50
|
200 | 20 | 20.50 | 20 | 0 | 0 | 0 |
18/06/2025 |
20.50
|
800 | 20.40 | 20.50 | 20.40 | 0 | 0 | 0 |
17/06/2025 |
20.50
|
200 | 19 | 20.50 | 19 | 0 | 0 | 0 |
16/06/2025 |
20
|
300 | 20 | 20 | 20 | 0 | 0 | 0 |
13/06/2025 |
20.90
|
100 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
12/06/2025 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
11/06/2025 |
20.50
|
2,400 | 21.50 | 21.50 | 20.50 | 0 | 0 | 0 |
10/06/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
09/06/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
06/06/2025 |
21.50
|
300 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
05/06/2025 |
21.70
|
100 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
04/06/2025 |
21.80
|
1,000 | 20 | 21.80 | 20 | 0 | 0 | 0 |
03/06/2025 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
02/06/2025 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
30/05/2025 |
22.10
|
100 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
29/05/2025 |
21.70
|
200 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
28/05/2025 |
21.80
|
200 | 21.90 | 21.90 | 21.80 | 0 | 0 | 0 |
27/05/2025 |
21.90
|
1,100 | 22.50 | 22.50 | 20 | 0 | 0 | 0 |
26/05/2025 |
23
|
1,900 | 20 | 23 | 19.90 | 0 | 0 | 0 |
23/05/2025 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
22/05/2025 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
21/05/2025 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
20/05/2025 |
23.40
|
100 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
19/05/2025 |
22.90
|
100 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
16/05/2025 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 |
15/05/2025 |
21.20
|
300 | 20.90 | 21.20 | 20.90 | 0 | 0 | 0 |
14/05/2025 |
20.90
|
600 | 20.80 | 20.90 | 20.80 | 0 | 0 | 0 |
13/05/2025 |
21
|
600 | 21 | 21 | 21 | 0 | 0 | 0 |
12/05/2025 |
21.40
|
4,800 | 19.60 | 21.60 | 19.60 | 0 | 0 | 0 |
09/05/2025 |
21.80
|
900 | 19.10 | 21.90 | 19.10 | 0 | 0 | 0 |
08/05/2025 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
07/05/2025 |
22.90
|
200 | 20.90 | 22.90 | 20.90 | 0 | 0 | 0 |
06/05/2025 |
20
|
7,800 | 20.10 | 20.10 | 20 | 0 | 0 | 0 |
05/05/2025 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
29/04/2025 |
22.60
|
200 | 22.50 | 22.60 | 22.50 | 0 | 0 | 0 |
28/04/2025 |
22.50
|
1,500 | 19.60 | 22.90 | 19.60 | 0 | 0 | 0 |
25/04/2025 |
23.10
|
1,400 | 20.20 | 23.10 | 20.20 | 0 | 0 | 0 |
24/04/2025 |
23.40
|
1,800 | 23.40 | 23.40 | 22.90 | 0 | 0 | 0 |
23/04/2025 |
23.70
|
1,100 | 22.80 | 23.70 | 22.80 | 0 | 0 | 0 |
22/04/2025 |
23
|
5,200 | 20.20 | 23 | 20.10 | 0 | 0 | 0 |
21/04/2025 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
18/04/2025 |
23.80
|
900 | 23.20 | 24 | 23.20 | 0 | 0 | 0 |
17/04/2025 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
16/04/2025 |
23.30
|
5,000 | 23.10 | 23.50 | 23 | 0 | 0 | 0 |
15/04/2025 |
22.90
|
10,300 | 23.20 | 23.30 | 22.90 | 0 | 0 | 0 |
14/04/2025 |
23.10
|
4,500 | 19.70 | 23.20 | 19.70 | 0 | 0 | 0 |
11/04/2025 |
22.80
|
200 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
10/04/2025 |
21.70
|
10,600 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
09/04/2025 |
21
|
3,100 | 19 | 21 | 18 | 0 | 0 | 0 |
08/04/2025 |
21.80
|
1,100 | 21.80 | 21.80 | 19 | 0 | 0 | 0 |
04/04/2025 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
03/04/2025 |
22
|
1,300 | 24.30 | 24.30 | 19.20 | 0 | 0 | 0 |
02/04/2025 |
24.30
|
1,500 | 24.50 | 24.50 | 21 | 0 | 0 | 0 |
01/04/2025 |
25
|
4,200 | 22.30 | 25 | 22.30 | 0 | 0 | 0 |
31/03/2025 |
24.80
|
7,800 | 21.50 | 24.80 | 21.50 | 0 | 0 | 0 |
28/03/2025 |
22
|
800 | 21.80 | 22 | 21 | 0 | 0 | 0 |
27/03/2025 |
22
|
1,300 | 22 | 22 | 22 | 0 | 0 | 0 |
26/03/2025 |
22.20
|
600 | 21.30 | 22.20 | 21.30 | 0 | 0 | 0 |
25/03/2025 |
21.30
|
900 | 21 | 21.30 | 21 | 0 | 0 | 0 |
24/03/2025 |
21.70
|
1,500 | 21.60 | 21.70 | 19.20 | 0 | 0 | 0 |
21/03/2025 |
21.50
|
5,400 | 21.90 | 21.90 | 21.50 | 900 | 0 | 0.0 |
20/03/2025 |
21.90
|
5,800 | 20.10 | 21.90 | 20.10 | 0 | 0 | 0 |
19/03/2025 |
19.50
|
1,500 | 19.20 | 19.50 | 19.20 | 0 | 0 | 0 |
18/03/2025 |
19.20
|
2,400 | 18.50 | 19.20 | 18.40 | 0 | 0 | 0 |
17/03/2025 |
18.40
|
1,400 | 18.90 | 18.90 | 18.40 | 0 | 0 | 0 |
14/03/2025 |
18.30
|
2,000 | 18.20 | 19.20 | 18.20 | 0 | 0 | 0 |
13/03/2025 |
18
|
2,200 | 18.50 | 19 | 18 | 0 | 0 | 0 |
12/03/2025 |
17.90
|
4,100 | 18.50 | 18.50 | 17.90 | 0 | 0 | 0 |
11/03/2025 |
18.20
|
16,300 | 19.10 | 19.10 | 17.50 | 0 | 0 | 0 |
10/03/2025 |
19.10
|
500 | 21.50 | 21.50 | 19.10 | 0 | 0 | 0 |
07/03/2025 |
18.80
|
4,600 | 18.80 | 22 | 18.80 | 0 | 0 | 0 |
06/03/2025 |
18.60
|
400 | 20.50 | 20.50 | 18.60 | 0 | 0 | 0 |
05/03/2025 |
19
|
10,400 | 21 | 21 | 19 | 0 | 0 | 0 |
04/03/2025 |
22.90
|
5,400 | 20.80 | 23 | 20.70 | 0 | 0 | 0 |
03/03/2025 |
21.80
|
9,300 | 21.70 | 23.10 | 21.50 | 0 | 0 | 0 |
28/02/2025 |
23.20
|
11,800 | 22.90 | 23.30 | 22.60 | 0 | 0 | 0 |
27/02/2025 |
24
|
12,200 | 26.40 | 27.90 | 23.30 | 0 | 0 | 0 |