| 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) |
-1.30 | -7.56% | 126,600 | -3,000 | -0.0 |
14.60
17.20
15.80
|
|
2 tháng
(2025-03-17) |
-0.60 | -3.64% | 142,700 | -4,000 | -0.1 |
14.60
17.20
15.80
|
|
3 tháng
(2025-02-17) |
-0.20 | -1.24% | 145,100 | -4,000 | -0.1 |
14.60
17.20
15.80
|
|
6 tháng
(2024-11-18) |
1.50 | 10.42% | 211,416 | 12,500 | 0.2 |
14
19.30
15.80
|
|
12 tháng
(2024-05-21) |
-2.16 | -11.95% | 303,311 | 26,500 | 0.4 |
13.55
19.30
15.80
|
|
24 tháng
(2023-05-29) |
-2.34 | -12.84% | 350,046 | 25,800 | 0.4 |
13.55
20.20
15.80
|
|
36 tháng
(2022-06-01) |
0.90 | 5.99% | 493,052 | 27,500 | 0.4 |
13.55
20.20
15.80
|
|
60 tháng
(2021-08-16) |
0.46 | 2.98% | 1,069,104 | 28,400 | 0.5 |
13.55
20.35
15.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/05/2025 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 16/05/2025 |
15.80
|
1,600 | 15.50 | 15.80 | 15.50 | 0 | 0 | 0 |
| 15/05/2025 |
15.90
|
105,500 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 |
| 14/05/2025 |
14.60
|
2,500 | 15.60 | 15.60 | 14.60 | 0 | 0 | 0 |
| 13/05/2025 |
14.90
|
1,100 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 12/05/2025 |
14.90
|
2,300 | 14.70 | 15.30 | 14.70 | 0 | 0 | 0 |
| 09/05/2025 |
14.80
|
2,700 | 14.60 | 15 | 14.50 | 0 | 0 | 0 |
| 08/05/2025 |
14.60
|
1,000 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 07/05/2025 |
14.60
|
2,100 | 16.20 | 16.20 | 14.50 | 0 | 0 | 0 |
| 06/05/2025 |
15
|
3,000 | 15 | 15 | 15 | 0 | 0 | 0 |
| 05/05/2025 |
15
|
300 | 15 | 15 | 15 | 0 | 0 | 0 |
| 29/04/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 28/04/2025 |
15
|
3,000 | 15 | 15 | 15 | 0 | 1,000 | -0.0 |
| 25/04/2025 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 24/04/2025 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 23/04/2025 |
15
|
2,000 | 15.10 | 15.10 | 15 | 0 | 2,000 | -0.0 |
| 22/04/2025 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 21/04/2025 |
15.40
|
1,000 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 18/04/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 17/04/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 16/04/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 15/04/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 14/04/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 11/04/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 10/04/2025 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 09/04/2025 |
15
|
1,000 | 15 | 15 | 15 | 0 | 0 | 0 |
| 08/04/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 04/04/2025 |
15
|
6,000 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
| 03/04/2025 |
15.70
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 02/04/2025 |
15.70
|
200 | 15.30 | 15.70 | 15.30 | 0 | 0 | 0 |
| 01/04/2025 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 31/03/2025 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 28/03/2025 |
15.10
|
2,600 | 15.40 | 15.50 | 15.10 | 0 | 0 | 0 |
| 27/03/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 26/03/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 25/03/2025 |
15.50
|
1,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 24/03/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 21/03/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 20/03/2025 |
15.50
|
3,200 | 17.10 | 17.10 | 15.50 | 0 | 1,000 | -0.0 |
| 19/03/2025 |
15
|
1,700 | 15.20 | 15.50 | 15 | 0 | 0 | 0 |
| 18/03/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 17/03/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 14/03/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 13/03/2025 |
15.50
|
200 | 17.50 | 17.50 | 15.50 | 0 | 0 | 0 |
| 12/03/2025 |
15.50
|
200 | 15.30 | 15.50 | 15.30 | 0 | 0 | 0 |
| 11/03/2025 |
15.30
|
200 | 15.40 | 15.40 | 15.30 | 0 | 0 | 0 |
| 10/03/2025 |
15
|
300 | 15 | 15 | 15 | 0 | 0 | 0 |
| 07/03/2025 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 06/03/2025 |
15
|
300 | 15 | 15 | 15 | 0 | 0 | 0 |
| 05/03/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 04/03/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 03/03/2025 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 28/02/2025 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 27/02/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 26/02/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 25/02/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 24/02/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 21/02/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 20/02/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 19/02/2025 |
16.40
|
300 | 16.60 | 16.60 | 14.50 | 0 | 0 | 0 |
| 18/02/2025 |
15.80
|
600 | 14.20 | 15.90 | 14.20 | 0 | 0 | 0 |
| 17/02/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 14/02/2025 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 13/02/2025 |
15
|
6,100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 12/02/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 11/02/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 10/02/2025 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 07/02/2025 |
16.50
|
2,500 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 06/02/2025 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 05/02/2025 |
19.30
|
109 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 04/02/2025 |
16.90
|
106 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 03/02/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 24/01/2025 |
15
|
6,100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 23/01/2025 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 22/01/2025 |
15
|
1,500 | 15 | 15 | 15 | 0 | 0 | 0 |
| 21/01/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 20/01/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 17/01/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 16/01/2025 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 15/01/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 14/01/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 13/01/2025 |
15
|
1,000 | 15 | 15 | 15 | 0 | 0 | 0 |
| 10/01/2025 |
15
|
4,400 | 15 | 15 | 15 | 4,400 | 0 | 0.1 |
| 09/01/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 08/01/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 07/01/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 06/01/2025 |
15
|
2,000 | 15 | 15 | 15 | 2,000 | 0 | 0.0 |
| 03/01/2025 |
15
|
5,000 | 15 | 15 | 15 | 5,000 | 0 | 0.1 |
| 02/01/2025 |
15
|
3,000 | 15 | 15 | 15 | 2,000 | 0 | 0.0 |
| 31/12/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 30/12/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 27/12/2024 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 26/12/2024 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 25/12/2024 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 24/12/2024 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 23/12/2024 |
15.20
|
2,501 | 15 | 15.20 | 15 | 500 | 0 | 0.0 |
| 20/12/2024 |
14.90
|
1,400 | 15.20 | 15.20 | 14.90 | 0 | 0 | 0 |
| 19/12/2024 |
14
|
2,600 | 15 | 15 | 14 | 600 | 0 | 0.0 |
| 18/12/2024 |
16
|
600 | 16 | 16 | 16 | 0 | 0 | 0 |
| 17/12/2024 |
14.90
|
200 | 17.10 | 17.10 | 14.90 | 0 | 0 | 0 |
| 16/12/2024 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |