Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-03) |
1.80 | 10.47% | 93,200 | 0 | 0 |
16.80
19
17.90
|
2 tháng
(2025-05-05) |
2 | 11.76% | 219,400 | 0 | 0 |
15.80
19
17.90
|
3 tháng
(2025-04-04) |
1.10 | 6.15% | 286,900 | 0 | 0 |
14.60
19
17.90
|
6 tháng
(2025-01-06) |
0.60 | 3.26% | 637,012 | -16,900 | -0.3 |
14.60
21.60
17.90
|
12 tháng
(2024-07-08) |
-2.17 | -10.23% | 1,027,136 | -16,900 | -0.3 |
14.60
21.60
17.90
|
24 tháng
(2023-07-14) |
0.07 | 0.38% | 1,753,877 | -141,300 | -2.9 |
14.60
27.09
17.90
|
36 tháng
(2022-07-19) |
-5.32 | -21.88% | 1,969,426 | -144,000 | -2.9 |
14.60
29.24
17.90
|
60 tháng
(2020-07-29) |
-2.35 | -11% | 4,371,422 | 900 | 1.5 |
14.60
37.86
17.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2025 |
17.20
|
200 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
03/07/2025 |
17.90
|
7,300 | 19 | 19 | 17.90 | 0 | 0 | 0 |
02/07/2025 |
19
|
3,200 | 17 | 19 | 16.90 | 0 | 0 | 0 |
01/07/2025 |
16.90
|
3,600 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
30/06/2025 |
17
|
5,500 | 17.10 | 17.90 | 16.50 | 0 | 0 | 0 |
27/06/2025 |
17.10
|
3,200 | 17 | 17.10 | 17 | 0 | 0 | 0 |
26/06/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
25/06/2025 |
17.10
|
400 | 16.80 | 17.10 | 16.80 | 0 | 0 | 0 |
24/06/2025 |
17
|
600 | 17 | 17.40 | 17 | 0 | 0 | 0 |
23/06/2025 |
17
|
700 | 17 | 17.70 | 17 | 0 | 0 | 0 |
20/06/2025 |
17.80
|
4,300 | 17.20 | 17.80 | 16.80 | 0 | 0 | 0 |
19/06/2025 |
17.30
|
600 | 17.20 | 17.30 | 17.20 | 0 | 0 | 0 |
18/06/2025 |
17.20
|
2,400 | 18 | 18 | 17.10 | 0 | 0 | 0 |
17/06/2025 |
17.90
|
2,200 | 17.30 | 18 | 17.30 | 0 | 0 | 0 |
16/06/2025 |
17.50
|
3,600 | 16.90 | 18 | 16.90 | 0 | 0 | 0 |
13/06/2025 |
17.50
|
4,100 | 17 | 17.80 | 17 | 0 | 0 | 0 |
12/06/2025 |
16.80
|
1,100 | 17 | 17 | 16.80 | 0 | 0 | 0 |
11/06/2025 |
17
|
3,800 | 17.10 | 17.10 | 17 | 0 | 0 | 0 |
10/06/2025 |
17.70
|
7,900 | 17.50 | 17.70 | 17.30 | 0 | 0 | 0 |
09/06/2025 |
18
|
4,100 | 17.20 | 18 | 17.20 | 0 | 0 | 0 |
06/06/2025 |
17.20
|
2,400 | 18.10 | 18.10 | 17 | 0 | 0 | 0 |
05/06/2025 |
18
|
6,500 | 18.60 | 18.60 | 18 | 0 | 0 | 0 |
04/06/2025 |
18.60
|
12,000 | 17.30 | 18.60 | 17.30 | 0 | 0 | 0 |
03/06/2025 |
17.20
|
21,000 | 16.50 | 17.20 | 16.50 | 0 | 0 | 0 |
02/06/2025 |
16.50
|
6,400 | 16.20 | 16.70 | 16.20 | 0 | 0 | 0 |
30/05/2025 |
15.80
|
2,200 | 16 | 16.40 | 15.80 | 0 | 0 | 0 |
29/05/2025 |
15.90
|
2,100 | 16 | 16 | 15.90 | 0 | 0 | 0 |
28/05/2025 |
15.90
|
2,100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
27/05/2025 |
16
|
7,500 | 16 | 16 | 15.50 | 0 | 0 | 0 |
26/05/2025 |
16
|
7,200 | 16 | 16 | 16 | 0 | 0 | 0 |
23/05/2025 |
16
|
2,000 | 16 | 16.10 | 16 | 0 | 0 | 0 |
22/05/2025 |
16
|
5,600 | 16.30 | 16.30 | 15.90 | 0 | 0 | 0 |
21/05/2025 |
16
|
3,000 | 16.10 | 16.30 | 16 | 0 | 0 | 0 |
20/05/2025 |
16.10
|
3,000 | 16.90 | 16.90 | 16.10 | 0 | 0 | 0 |
19/05/2025 |
16
|
5,100 | 16.40 | 16.40 | 16 | 0 | 0 | 0 |
16/05/2025 |
16.30
|
1,800 | 16.20 | 16.30 | 16.20 | 0 | 0 | 0 |
15/05/2025 |
16.20
|
500 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
14/05/2025 |
16.20
|
2,100 | 16.20 | 16.20 | 16.10 | 0 | 0 | 0 |
13/05/2025 |
16.30
|
5,800 | 16.20 | 16.30 | 16.20 | 0 | 0 | 0 |
12/05/2025 |
16.20
|
5,800 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
09/05/2025 |
16.10
|
10,200 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
08/05/2025 |
16.30
|
3,000 | 16.90 | 17 | 16.10 | 0 | 0 | 0 |
07/05/2025 |
17
|
200 | 15.80 | 17 | 15.80 | 0 | 0 | 0 |
06/05/2025 |
16
|
50,000 | 16 | 16 | 16 | 0 | 0 | 0 |
05/05/2025 |
17
|
600 | 17 | 17 | 17 | 0 | 0 | 0 |
29/04/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
28/04/2025 |
17.10
|
300 | 16.90 | 17.20 | 16.90 | 0 | 0 | 0 |
25/04/2025 |
17
|
300 | 17.20 | 17.20 | 17 | 0 | 0 | 0 |
24/04/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
23/04/2025 |
16.10
|
400 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
22/04/2025 |
16
|
2,900 | 16 | 16 | 16 | 0 | 0 | 0 |
21/04/2025 |
16.60
|
700 | 16.80 | 16.80 | 16.60 | 0 | 0 | 0 |
18/04/2025 |
16.80
|
800 | 16.20 | 16.80 | 16.20 | 0 | 0 | 0 |
17/04/2025 |
16.10
|
3,800 | 16.20 | 16.20 | 16.10 | 0 | 0 | 0 |
16/04/2025 |
16.10
|
2,700 | 16.50 | 16.50 | 16 | 0 | 0 | 0 |
15/04/2025 |
16.80
|
2,300 | 16.50 | 16.80 | 16.20 | 0 | 0 | 0 |
14/04/2025 |
16.60
|
2,100 | 17.20 | 17.20 | 15.70 | 0 | 0 | 0 |
11/04/2025 |
17.30
|
1,500 | 17 | 17.50 | 17 | 0 | 0 | 0 |
10/04/2025 |
17.30
|
16,000 | 17.80 | 17.80 | 16.80 | 0 | 0 | 0 |
09/04/2025 |
16.40
|
3,000 | 15.40 | 16.40 | 15.40 | 0 | 0 | 0 |
08/04/2025 |
14.60
|
26,700 | 16.10 | 16.10 | 14.60 | 0 | 0 | 0 |
04/04/2025 |
17.90
|
4,000 | 18.40 | 18.40 | 16.90 | 0 | 0 | 0 |
03/04/2025 |
17.60
|
11,400 | 19.30 | 19.30 | 17.60 | 0 | 0 | 0 |
02/04/2025 |
18.50
|
2,600 | 18.40 | 18.50 | 18.40 | 0 | 0 | 0 |
01/04/2025 |
18.20
|
1,600 | 18.40 | 18.40 | 18.20 | 0 | 0 | 0 |
31/03/2025 |
18
|
4,600 | 18 | 18.40 | 18 | 0 | 0 | 0 |
28/03/2025 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
27/03/2025 |
18.30
|
4,600 | 18.10 | 18.50 | 18 | 0 | 0 | 0 |
26/03/2025 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
25/03/2025 |
18.50
|
2,000 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
24/03/2025 |
18.50
|
63,700 | 19.20 | 19.20 | 18 | 0 | 3,400 | -0.1 |
21/03/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
20/03/2025 |
18.50
|
1,500 | 18.60 | 18.60 | 18.50 | 0 | 0 | 0 |
19/03/2025 |
19.40
|
300 | 19.40 | 20 | 19.40 | 0 | 0 | 0 |
18/03/2025 |
18.70
|
700 | 18.30 | 18.70 | 18.30 | 0 | 0 | 0 |
17/03/2025 |
18.70
|
2,800 | 18.70 | 18.80 | 18.70 | 0 | 0 | 0 |
14/03/2025 |
19
|
5,000 | 19 | 19 | 18.80 | 0 | 0 | 0 |
13/03/2025 |
19.20
|
4,700 | 18.30 | 19.20 | 18.30 | 0 | 2,100 | -0.0 |
12/03/2025 |
18.90
|
2,500 | 19.40 | 19.40 | 18.90 | 0 | 0 | 0 |
11/03/2025 |
18.70
|
6,000 | 18.70 | 19 | 18.70 | 0 | 0 | 0 |
10/03/2025 |
19
|
5,000 | 19.10 | 19.10 | 18.50 | 0 | 0 | 0 |
07/03/2025 |
19.20
|
3,300 | 19.20 | 19.20 | 19 | 0 | 0 | 0 |
06/03/2025 |
19.30
|
6,600 | 19.50 | 19.50 | 18.30 | 0 | 0 | 0 |
05/03/2025 |
19
|
16,500 | 19 | 19.50 | 19 | 0 | 0 | 0 |
04/03/2025 |
18.90
|
5,600 | 19.10 | 19.20 | 18.30 | 0 | 0 | 0 |
03/03/2025 |
18.50
|
11,200 | 19 | 19 | 18.50 | 0 | 0 | 0 |
28/02/2025 |
19
|
9,000 | 20 | 20 | 18.90 | 0 | 0 | 0 |
27/02/2025 |
19.30
|
17,200 | 18.90 | 19.30 | 18.70 | 0 | 0 | 0 |
26/02/2025 |
19.20
|
9,400 | 19.20 | 19.30 | 19.20 | 0 | 0 | 0 |
25/02/2025 |
19.90
|
700 | 19.70 | 20 | 19.70 | 0 | 0 | 0 |
24/02/2025 |
19.90
|
3,900 | 20 | 20 | 19.60 | 0 | 0 | 0 |
21/02/2025 |
20.60
|
23,200 | 19.50 | 20.90 | 18.90 | 0 | 0 | 0 |
20/02/2025 |
21.60
|
4,000 | 22 | 22 | 21.50 | 0 | 0 | 0 |
19/02/2025 |
21.50
|
6,600 | 21.20 | 21.50 | 21.10 | 0 | 0 | 0 |
18/02/2025 |
20.70
|
10,400 | 22.90 | 23 | 20.70 | 0 | 0 | 0 |
17/02/2025 |
20.80
|
38,800 | 20 | 20.80 | 19 | 0 | 0 | 0 |
14/02/2025 |
19.50
|
3,300 | 18 | 19.50 | 18 | 0 | 0 | 0 |
13/02/2025 |
19.70
|
100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
12/02/2025 |
19.60
|
1,210 | 18 | 19.60 | 18 | 0 | 0 | 0 |
11/02/2025 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
10/02/2025 |
19.30
|
7,681 | 20.10 | 20.40 | 19.30 | 0 | 1,900 | -0.0 |