| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
0.20 | 1.36% | 19,200 | 0 | 0 |
14
18.40
14.90
|
|
2 tháng
(2025-10-17) |
0.10 | 0.68% | 46,600 | 0 | 0 |
14
18.40
14.90
|
|
3 tháng
(2025-09-17) |
-2.90 | -16.29% | 115,400 | 0 | 0 |
14
18.40
14.90
|
|
6 tháng
(2025-06-19) |
2.30 | 18.25% | 283,400 | 0 | 0 |
11.50
18.40
14.90
|
|
12 tháng
(2024-12-23) |
5.50 | 58.51% | 846,262 | 0 | 0 |
8.90
18.40
14.90
|
|
24 tháng
(2023-12-29) |
7.80 | 109.86% | 1,622,232 | 0 | 0 |
6.40
18.40
14.90
|
|
36 tháng
(2023-01-03) |
8.70 | 140.32% | 2,080,017 | 0 | 0 |
6
18.40
14.90
|
|
60 tháng
(2021-01-11) |
5.70 | 61.96% | 10,077,287 | 0 | 0.0 |
5.70
37.80
14.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/06/2021 |
20
|
23,000 | 20 | 20.10 | 19.70 | 0 | 0 | 0 |
| 02/06/2021 |
20
|
6,200 | 19.10 | 20.10 | 19.20 | 0 | 0 | 0 |
| 01/06/2021 |
19.10
|
6,637 | 18.70 | 20.40 | 18.70 | 0 | 0 | 0 |
| 31/05/2021 |
18.70
|
3,552 | 18.30 | 18.70 | 18.20 | 0 | 0 | 0 |
| 28/05/2021 |
18.30
|
300 | 18.20 | 18.30 | 18.20 | 0 | 0 | 0 |
| 27/05/2021 |
18.20
|
2,400 | 18.10 | 18.20 | 18.10 | 0 | 0 | 0 |
| 26/05/2021 |
18.10
|
26,900 | 18 | 18.40 | 18 | 0 | 0 | 0 |
| 25/05/2021 |
18
|
14,800 | 17.80 | 18 | 17.60 | 0 | 0 | 0 |
| 24/05/2021 |
17.80
|
27,300 | 18 | 18 | 17.40 | 0 | 0 | 0 |
| 21/05/2021 |
18
|
5,200 | 17.30 | 18 | 17.40 | 0 | 0 | 0 |
| 20/05/2021 |
17.30
|
17,400 | 19.50 | 19.50 | 17.30 | 0 | 0 | 0 |
| 19/05/2021 |
19.50
|
11,800 | 19.50 | 19.50 | 18 | 0 | 0 | 0 |
| 18/05/2021 |
19.50
|
5,817 | 19.50 | 20.50 | 19 | 0 | 0 | 0 |
| 17/05/2021 |
19.50
|
5,900 | 20.80 | 20.80 | 18 | 0 | 0 | 0 |
| 14/05/2021 |
20.80
|
4,100 | 18.70 | 20.80 | 18.80 | 0 | 0 | 0 |
| 13/05/2021 |
18.70
|
3,252 | 21 | 21 | 18.50 | 0 | 0 | 0 |
| 12/05/2021 |
21
|
9,200 | 21 | 23.40 | 20 | 0 | 0 | 0 |
| 11/05/2021 |
21
|
38,800 | 18.40 | 21 | 18.40 | 500 | 0 | 0.0 |
| 10/05/2021 |
18.40
|
5,900 | 17.10 | 18.40 | 17.10 | 0 | 0 | 0 |
| 07/05/2021 |
17.10
|
22,705 | 14.50 | 17.10 | 15.50 | 0 | 0 | 0 |
| 06/05/2021 |
14.50
|
13,779 | 14.50 | 15.90 | 13 | 0 | 0 | 0 |
| 05/05/2021 |
14.50
|
2,700 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
| 04/05/2021 |
14.90
|
500 | 14.50 | 14.90 | 14.90 | 0 | 0 | 0 |
| 29/04/2021 |
14.50
|
2,800 | 13.20 | 14.50 | 13.10 | 0 | 0 | 0 |
| 28/04/2021 |
13.20
|
4,600 | 13 | 13.20 | 13 | 0 | 0 | 0 |
| 27/04/2021 |
13
|
28,984 | 14.70 | 14.70 | 12.30 | 0 | 0 | 0 |
| 26/04/2021 |
14.70
|
20,101 | 12.80 | 14.70 | 13.50 | 0 | 500 | -0.0 |
| 23/04/2021 |
12.80
|
31,500 | 11.20 | 12.80 | 12.80 | 0 | 0 | 0 |
| 22/04/2021 |
11.20
|
41,500 | 9.80 | 11.20 | 11.20 | 0 | 0 | 0 |
| 20/04/2021 |
9.80
|
3,900 | 8.90 | 9.80 | 9.80 | 0 | 0 | 0 |
| 19/04/2021 |
8.90
|
3,400 | 8 | 8.90 | 8.20 | 0 | 0 | 0 |
| 16/04/2021 |
8
|
3,000 | 7.50 | 8 | 8 | 0 | 0 | 0 |
| 15/04/2021 |
7.50
|
600 | 8.30 | 8.30 | 7.50 | 0 | 0 | 0 |
| 14/04/2021 |
8.30
|
16,100 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 13/04/2021 |
8.20
|
3,600 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 12/04/2021 |
8.20
|
900 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 09/04/2021 |
8.30
|
2,900 | 8.50 | 8.70 | 7.70 | 0 | 0 | 0 |
| 08/04/2021 |
8.50
|
1,200 | 7.60 | 8.50 | 7.60 | 0 | 0 | 0 |
| 07/04/2021 |
7.60
|
3,900 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 06/04/2021 |
7.50
|
3,700 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 05/04/2021 |
7.50
|
6,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 02/04/2021 |
7.50
|
3,400 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 01/04/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 31/03/2021 |
7.50
|
100 | 7.20 | 7.50 | 7.50 | 0 | 0 | 0 |
| 30/03/2021 |
7.20
|
2,400 | 6.30 | 7.20 | 6.50 | 0 | 0 | 0 |
| 29/03/2021 |
6.30
|
700 | 7.20 | 7.20 | 5.60 | 0 | 0 | 0 |
| 26/03/2021 |
7.20
|
5,100 | 7.50 | 7.50 | 6.40 | 0 | 0 | 0 |
| 25/03/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 24/03/2021 |
7.50
|
5,200 | 7.40 | 7.50 | 7.50 | 0 | 0 | 0 |
| 23/03/2021 |
7.40
|
52,800 | 8.60 | 8.60 | 7.40 | 0 | 0 | 0 |
| 22/03/2021 |
8.60
|
300 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 19/03/2021 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 18/03/2021 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 17/03/2021 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 16/03/2021 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 15/03/2021 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 12/03/2021 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 11/03/2021 |
8.60
|
1,100 | 8.50 | 8.60 | 8.60 | 0 | 0 | 0 |
| 10/03/2021 |
8.50
|
5,700 | 7.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 09/03/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 08/03/2021 |
7.50
|
1,100 | 6.60 | 7.50 | 7.50 | 0 | 0 | 0 |
| 05/03/2021 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 04/03/2021 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 03/03/2021 |
6.60
|
800 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 02/03/2021 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 01/03/2021 |
6.60
|
700 | 7.70 | 7.70 | 6.60 | 0 | 0 | 0 |
| 26/02/2021 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 25/02/2021 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 24/02/2021 |
7.70
|
1,300 | 9 | 9 | 7.70 | 0 | 0 | 0 |
| 23/02/2021 |
9
|
500 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 22/02/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 19/02/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 18/02/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 17/02/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 09/02/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 08/02/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 05/02/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 04/02/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 03/02/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 02/02/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 01/02/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 29/01/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 28/01/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 27/01/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 26/01/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 25/01/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 22/01/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 21/01/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 20/01/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 19/01/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 18/01/2021 |
9.20
|
800 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 15/01/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 14/01/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 13/01/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 12/01/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 11/01/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 08/01/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 07/01/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 06/01/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 05/01/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |