| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-10) |
3.30 | 14.86% | 87,100 | 0 | 0 |
22.20
28.50
25.50
|
|
2 tháng
(2025-02-07) |
5.40 | 26.87% | 183,504 | -4,300 | -0.1 |
20.10
28.50
25.50
|
|
3 tháng
(2025-01-08) |
7.20 | 39.34% | 203,252 | -4,300 | -0.1 |
18.30
28.50
25.50
|
|
6 tháng
(2024-10-10) |
5.50 | 27.50% | 286,995 | -4,500 | -0.1 |
18.30
28.50
25.50
|
|
12 tháng
(2024-04-15) |
4.38 | 20.75% | 560,116 | -32,600 | -0.6 |
18.20
28.50
25.50
|
|
24 tháng
(2023-04-19) |
2.18 | 9.37% | 1,619,775 | -2,000 | 0.0 |
15.38
32.30
25.50
|
|
36 tháng
(2022-04-25) |
17.80 | 231.26% | 2,698,334 | 6,100 | 0.6 |
7.61
34.22
25.50
|
|
60 tháng
(2020-05-04) |
21.48 | 533.76% | 2,763,095 | 5,000 | 0.6 |
3.39
34.22
25.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/11/2024 |
19.50
|
7,400 | 19.20 | 19.50 | 19.20 | 0 | 0 | 0 |
| 07/11/2024 |
19.20
|
1,101 | 19.80 | 19.80 | 19.20 | 0 | 0 | 0 |
| 06/11/2024 |
19.80
|
1,511 | 19 | 19.90 | 19 | 0 | 0 | 0 |
| 05/11/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 04/11/2024 |
19
|
600 | 19.70 | 19.70 | 19 | 0 | 0 | 0 |
| 01/11/2024 |
19.80
|
800 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 31/10/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 30/10/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 29/10/2024 |
19.80
|
1 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 28/10/2024 |
19.80
|
1,200 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 25/10/2024 |
19.80
|
213 | 19.50 | 19.80 | 19.50 | 0 | 0 | 0 |
| 24/10/2024 |
19.50
|
10 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 23/10/2024 |
19.50
|
202 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 22/10/2024 |
19.40
|
1,424 | 20 | 20 | 19.40 | 0 | 0 | 0 |
| 21/10/2024 |
20
|
1,450 | 19.50 | 20 | 19.50 | 0 | 0 | 0 |
| 18/10/2024 |
19.70
|
1,100 | 19.80 | 19.80 | 19.70 | 0 | 0 | 0 |
| 17/10/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 16/10/2024 |
20
|
3 | 20 | 20 | 20 | 0 | 0 | 0 |
| 15/10/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 14/10/2024 |
20
|
1,400 | 19.20 | 20 | 19.20 | 0 | 0 | 0 |
| 11/10/2024 |
19.50
|
1,200 | 20 | 20 | 19.50 | 0 | 0 | 0 |
| 10/10/2024 |
20
|
300 | 20 | 20 | 20 | 0 | 0 | 0 |
| 09/10/2024 |
20
|
1,600 | 20 | 20 | 20 | 0 | 0 | 0 |
| 08/10/2024 |
19.50
|
1,173 | 19.60 | 19.60 | 19.50 | 0 | 0 | 0 |
| 07/10/2024 |
20.10
|
2,030 | 20 | 20.10 | 19.90 | 0 | 0 | 0 |
| 04/10/2024 |
20
|
1,570 | 20.20 | 20.20 | 20 | 0 | 0 | 0 |
| 03/10/2024 |
19.60
|
2,030 | 19.60 | 19.60 | 19.30 | 0 | 0 | 0 |
| 02/10/2024 |
19.60
|
664 | 20.20 | 20.20 | 19.60 | 0 | 0 | 0 |
| 01/10/2024 |
20.20
|
128 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 30/09/2024 |
20.20
|
3,037 | 20 | 20.20 | 19.90 | 0 | 0 | 0 |
| 27/09/2024 |
19.80
|
500 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 26/09/2024 |
19.80
|
900 | 19.10 | 19.80 | 19.10 | 0 | 0 | 0 |
| 25/09/2024 |
20
|
1,904 | 19.80 | 20 | 19.80 | 0 | 0 | 0 |
| 24/09/2024 |
19.80
|
1,800 | 20.10 | 20.10 | 19.80 | 0 | 700 | -0.0 |
| 23/09/2024 |
19.90
|
600 | 20 | 20 | 19.90 | 0 | 0 | 0 |
| 20/09/2024 |
19.30
|
505 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 19/09/2024 |
19.20
|
600 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 18/09/2024 |
20
|
800 | 20 | 20 | 20 | 0 | 0 | 0 |
| 17/09/2024 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 16/09/2024 |
19.80
|
200 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 13/09/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 12/09/2024 |
19.80
|
900 | 19.50 | 19.80 | 19.50 | 0 | 0 | 0 |
| 11/09/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 10/09/2024 |
19.50
|
200 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 09/09/2024 |
19.50
|
1,403 | 19 | 19.50 | 19 | 0 | 0 | 0 |
| 06/09/2024 |
19
|
1,100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 05/09/2024 |
19.50
|
700 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 04/09/2024 |
19.50
|
2,100 | 19.50 | 19.50 | 19.50 | 0 | 1,100 | -0.0 |
| 30/08/2024 |
19.30
|
3,000 | 19.50 | 19.50 | 19.30 | 0 | 3,000 | -0.1 |
| 29/08/2024 |
19.80
|
1,300 | 19.80 | 19.80 | 19.50 | 0 | 1,000 | -0.0 |
| 28/08/2024 |
19.50
|
1,700 | 19.50 | 19.60 | 19.50 | 0 | 1,700 | -0.0 |
| 27/08/2024 |
19.50
|
1,500 | 19.60 | 19.60 | 19.50 | 0 | 1,500 | -0.0 |
| 26/08/2024 |
19.80
|
110 | 19.80 | 19.80 | 19.80 | 0 | 100 | -0.0 |
| 23/08/2024 |
19.80
|
420 | 20 | 20 | 19 | 0 | 0 | 0 |
| 22/08/2024 |
19.50
|
1,200 | 19.50 | 19.50 | 19.50 | 0 | 1,200 | -0.0 |
| 21/08/2024 |
20.40
|
1,700 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 20/08/2024 |
20.50
|
248 | 20.20 | 20.50 | 20.20 | 0 | 0 | 0 |
| 19/08/2024 |
20.10
|
200 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 16/08/2024 |
20.10
|
1,317 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 15/08/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 14/08/2024 |
20.10
|
1,000 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 13/08/2024 |
19.30
|
2,100 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 12/08/2024 |
20
|
1,610 | 20 | 20 | 19.20 | 0 | 0 | 0 |
| 09/08/2024 |
19.20
|
500 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 08/08/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 07/08/2024 |
20.50
|
400 | 20.30 | 20.50 | 20.30 | 0 | 0 | 0 |
| 06/08/2024 |
19.80
|
1,100 | 19.80 | 19.80 | 19.70 | 0 | 0 | 0 |
| 05/08/2024 |
19.80
|
3,300 | 20.50 | 20.50 | 19.80 | 0 | 0 | 0 |
| 02/08/2024 |
20.80
|
100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 01/08/2024 |
20.50
|
1,000 | 19.60 | 20.50 | 19.60 | 0 | 0 | 0 |
| 31/07/2024 |
20
|
900 | 20 | 20 | 20 | 0 | 0 | 0 |
| 30/07/2024 |
19.70
|
1,400 | 19.80 | 19.80 | 19.70 | 0 | 0 | 0 |
| 29/07/2024 |
19.70
|
100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 26/07/2024 |
19.50
|
1,004 | 19.30 | 19.50 | 19.30 | 0 | 0 | 0 |
| 25/07/2024 |
19.10
|
4,000 | 20.50 | 20.50 | 19.10 | 0 | 0 | 0 |
| 24/07/2024 |
21.10
|
2,004 | 19.70 | 21.10 | 19.60 | 0 | 0 | 0 |
| 23/07/2024 |
21.50
|
1,100 | 19.10 | 21.50 | 19.10 | 0 | 0 | 0 |
| 22/07/2024 |
21
|
1,300 | 20.50 | 21 | 20.40 | 0 | 0 | 0 |
| 19/07/2024 |
20.50
|
2,100 | 22 | 22 | 20.50 | 0 | 0 | 0 |
| 18/07/2024 |
21.50
|
3,509 | 21.50 | 21.50 | 21.30 | 0 | 0 | 0 |
| 17/07/2024 |
20.90
|
300 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 16/07/2024 |
20.90
|
1,600 | 21 | 21 | 20.90 | 0 | 1,200 | -0.0 |
| 15/07/2024 |
20.90
|
51 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 12/07/2024 |
20.90
|
1,701 | 20.90 | 20.90 | 20.80 | 0 | 1,000 | -0.0 |
| 11/07/2024 |
20.80
|
2,200 | 22.50 | 22.50 | 20.80 | 0 | 0 | 0 |
| 10/07/2024 |
22.50
|
7,800 | 21 | 22.50 | 20.80 | 0 | 0 | 0 |
| 09/07/2024 |
22.80
|
1,901 | 23 | 23 | 21 | 0 | 0 | 0 |
| 08/07/2024 |
22.90
|
700 | 22.30 | 23 | 22.20 | 0 | 0 | 0 |
| 05/07/2024 |
22.30
|
11,002 | 22.40 | 22.40 | 20.60 | 0 | 0 | 0 |
| 04/07/2024 |
20.40
|
625 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 03/07/2024 |
20.30
|
3,000 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 02/07/2024 |
20.30
|
7,416 | 19.80 | 20.40 | 19.80 | 0 | 0 | 0 |
| 01/07/2024 |
19.80
|
4,508 | 19.30 | 19.80 | 19.30 | 0 | 0 | 0 |
| 28/06/2024 |
19.30
|
1,000 | 19.30 | 19.30 | 19 | 0 | 0 | 0 |
| 27/06/2024 |
19.30
|
1,402 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 26/06/2024 |
19.30
|
1,100 | 19 | 19.30 | 19 | 0 | 0 | 0 |
| 25/06/2024 |
19
|
300 | 19.20 | 19.20 | 19 | 0 | 0 | 0 |
| 24/06/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 21/06/2024 |
19.20
|
1,000 | 19.20 | 19.20 | 19 | 0 | 0 | 0 |
| 20/06/2024 |
19.20
|
6,500 | 19.10 | 19.40 | 19 | 0 | 2,100 | -0.0 |