| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-01) |
-1.30 | -7.18% | 20,400 | 4,500 | 0.1 |
15
18.10
16.80
|
|
2 tháng
(2025-03-03) |
-0.20 | -1.18% | 28,300 | 6,100 | 0.1 |
15
18.70
16.80
|
|
3 tháng
(2025-02-03) |
-1.60 | -8.70% | 41,700 | 12,800 | 0.2 |
15
19.10
16.80
|
|
6 tháng
(2024-11-04) |
-0.90 | -5.08% | 58,501 | 12,200 | 0.2 |
15
19.10
16.80
|
|
12 tháng
(2024-05-06) |
-1.60 | -8.70% | 159,608 | 26,400 | 0.5 |
15
22.40
16.80
|
|
24 tháng
(2023-05-12) |
1.80 | 12% | 377,778 | 34,100 | 0.6 |
14.50
22.40
16.80
|
|
36 tháng
(2022-05-17) |
0 | 0% | 619,970 | 40,300 | 0.7 |
11.80
22.40
16.80
|
|
60 tháng
(2020-05-27) |
4.33 | 34.75% | 1,430,196 | 47,900 | 0.8 |
9.89
23.40
16.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/11/2024 |
17.50
|
1,200 | 15 | 17.60 | 15 | 0 | 300 | -0.0 |
| 28/11/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 27/11/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 26/11/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 25/11/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 22/11/2024 |
18.50
|
200 | 16.70 | 18.50 | 16.70 | 0 | 100 | -0.0 |
| 21/11/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 20/11/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 19/11/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 18/11/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 15/11/2024 |
18
|
1 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 14/11/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 13/11/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 12/11/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 11/11/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 08/11/2024 |
18
|
3,700 | 20.10 | 20.10 | 18 | 0 | 0 | 0 |
| 07/11/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 06/11/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 05/11/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 04/11/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 01/11/2024 |
17.90
|
1,000 | 16.10 | 17.90 | 16.10 | 0 | 0 | 0 |
| 31/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 30/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 29/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 28/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 25/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 24/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 23/10/2024 |
17.90
|
16,800 | 18 | 18 | 17.90 | 13,000 | 0 | 0.2 |
| 22/10/2024 |
18
|
101 | 18 | 18 | 18 | 0 | 0 | 0 |
| 21/10/2024 |
18.50
|
18,500 | 17.80 | 18.50 | 15.20 | 200 | 0 | 0.0 |
| 18/10/2024 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 100 | -0.0 |
| 17/10/2024 |
20
|
110 | 20 | 20 | 20 | 0 | 0 | 0 |
| 16/10/2024 |
17.50
|
101 | 17.50 | 17.50 | 17.50 | 0 | 100 | -0.0 |
| 15/10/2024 |
21
|
205 | 17.70 | 21 | 17.70 | 0 | 100 | -0.0 |
| 14/10/2024 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 11/10/2024 |
18
|
300 | 17 | 19 | 17 | 0 | 100 | -0.0 |
| 10/10/2024 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 09/10/2024 |
16.70
|
150 | 16.70 | 16.70 | 16.70 | 0 | 100 | -0.0 |
| 08/10/2024 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 07/10/2024 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 04/10/2024 |
16.30
|
101 | 16.30 | 16.30 | 16.30 | 0 | 100 | -0.0 |
| 03/10/2024 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 02/10/2024 |
16.90
|
47 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 01/10/2024 |
16.90
|
217 | 16.40 | 16.90 | 16.40 | 0 | 100 | -0.0 |
| 30/09/2024 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 27/09/2024 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 100 | -0.0 |
| 26/09/2024 |
18.50
|
101 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 25/09/2024 |
16.60
|
2 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 24/09/2024 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 100 | -0.0 |
| 23/09/2024 |
19.80
|
600 | 15.60 | 19.80 | 15.60 | 0 | 100 | -0.0 |
| 20/09/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 19/09/2024 |
18
|
1,267 | 17.50 | 18.80 | 17.50 | 0 | 0 | 0 |
| 18/09/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 17/09/2024 |
16.40
|
500 | 16.50 | 16.50 | 16.40 | 0 | 0 | 0 |
| 16/09/2024 |
16.40
|
400 | 16.10 | 16.50 | 16.10 | 0 | 100 | -0.0 |
| 13/09/2024 |
18.90
|
2,401 | 15.30 | 19 | 15.30 | 300 | 100 | 0.0 |
| 12/09/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 11/09/2024 |
18
|
2 | 18 | 18 | 18 | 0 | 0 | 0 |
| 10/09/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 09/09/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 06/09/2024 |
18
|
1,300 | 18 | 18 | 18 | 0 | 0 | 0 |
| 05/09/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 04/09/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 30/08/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 29/08/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 28/08/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 27/08/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 26/08/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 23/08/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 22/08/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 21/08/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 20/08/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 19/08/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 16/08/2024 |
18
|
7,136 | 16.90 | 18 | 16.90 | 0 | 0 | 0 |
| 15/08/2024 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 14/08/2024 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 13/08/2024 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 12/08/2024 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 09/08/2024 |
17.50
|
403 | 15.20 | 17.50 | 15.20 | 0 | 100 | -0.0 |
| 08/08/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 07/08/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 06/08/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 05/08/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 02/08/2024 |
17.10
|
418 | 17.20 | 17.20 | 17.10 | 0 | 0 | 0 |
| 01/08/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 31/07/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 30/07/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 29/07/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 26/07/2024 |
18.20
|
1,230 | 16.20 | 18.20 | 16.20 | 0 | 0 | 0 |
| 25/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 24/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 23/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 22/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 19/07/2024 |
19
|
310 | 19 | 19 | 19 | 0 | 0 | 0 |
| 18/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 17/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 16/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 15/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 12/07/2024 |
19
|
19,900 | 20.20 | 20.20 | 19 | 0 | 0 | 0 |
| 11/07/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |