| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
-0.40 | -2.45% | 2,300 | -500 | -0.0 |
15.60
16.75
15.95
|
|
2 tháng
(2025-10-13) |
-0.40 | -2.45% | 5,300 | -500 | -0.0 |
15.60
16.75
15.95
|
|
3 tháng
(2025-09-15) |
-0.60 | -3.64% | 45,400 | -600 | -0.0 |
15.60
18.30
15.95
|
|
6 tháng
(2025-06-16) |
-0.10 | -0.62% | 135,100 | -100 | -0.0 |
15.60
18.30
15.95
|
|
12 tháng
(2024-12-17) |
-4.10 | -20.50% | 611,800 | -5,303 | -0.1 |
15.60
22.95
15.95
|
|
24 tháng
(2023-12-25) |
-2.77 | -14.82% | 1,019,500 | -130,503 | -2.5 |
15.60
22.95
15.95
|
|
36 tháng
(2022-12-28) |
0.05 | 0.33% | 1,565,500 | -279,133 | -5.2 |
15.57
27.03
15.95
|
|
60 tháng
(2021-01-07) |
0.91 | 6.06% | 2,376,000 | -314,962 | -6.5 |
14.96
27.03
15.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/02/2025 |
20.40
|
300 | 20.40 | 20.40 | 20.40 | 3 | 0 | 0 |
| 26/02/2025 |
21.90
|
200 | 19.40 | 21.90 | 19.40 | 0 | 0 | 0 |
| 25/02/2025 |
20.50
|
200 | 19.45 | 20.50 | 19.45 | 0 | 0 | 0 |
| 24/02/2025 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 21/02/2025 |
20.80
|
1,000 | 21.60 | 21.60 | 20.80 | 0 | 0 | 0 |
| 20/02/2025 |
22.35
|
800 | 21.15 | 22.50 | 19.90 | 2 | 100 | -0.0 |
| 19/02/2025 |
21.35
|
100 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 |
| 18/02/2025 |
22.95
|
200 | 22 | 22.95 | 22 | 0 | 0 | 0 |
| 17/02/2025 |
22.50
|
1,000 | 22.55 | 22.55 | 22.50 | 0 | 0 | 0 |
| 14/02/2025 |
21.15
|
100 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 |
| 13/02/2025 |
19.90
|
200 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 12/02/2025 |
18.60
|
800 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 11/02/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 10/02/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 07/02/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 06/02/2025 |
18.50
|
1,100 | 18.30 | 18.50 | 18.30 | 0 | 1,000 | -0.0 |
| 05/02/2025 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
| 04/02/2025 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
| 03/02/2025 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
| 24/01/2025 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
| 23/01/2025 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
| 22/01/2025 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
| 21/01/2025 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
| 20/01/2025 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
| 17/01/2025 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
| 16/01/2025 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
| 15/01/2025 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
| 14/01/2025 |
19.45
|
100 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
| 13/01/2025 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 10/01/2025 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 09/01/2025 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 08/01/2025 |
20.60
|
200 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 07/01/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 06/01/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 03/01/2025 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 02/01/2025 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |
| 31/12/2024 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |
| 30/12/2024 |
22.45
|
100 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |
| 27/12/2024 |
21
|
7,500 | 19.55 | 21 | 19.55 | 0 | 0 | 0 |
| 26/12/2024 |
21
|
200 | 21 | 21 | 21 | 0 | 0 | 0 |
| 25/12/2024 |
21
|
700 | 21 | 21 | 21 | 0 | 0 | 0 |
| 24/12/2024 |
21.40
|
100 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 23/12/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 20/12/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 19/12/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 18/12/2024 |
20.10
|
400 | 20 | 20.10 | 20 | 0 | 200 | -0.0 |
| 17/12/2024 |
20
|
300 | 20 | 20 | 20 | 0 | 300 | -0.0 |
| 16/12/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 13/12/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 12/12/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 11/12/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 10/12/2024 |
20
|
400 | 21 | 21 | 20 | 0 | 200 | -0.0 |
| 09/12/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 06/12/2024 |
21
|
1,000 | 21.50 | 21.50 | 21 | 0 | 0 | 0 |
| 05/12/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 04/12/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 03/12/2024 |
22.10
|
7,400 | 22.20 | 22.20 | 22.10 | 0 | 0 | 0 |
| 02/12/2024 |
22.10
|
300 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 29/11/2024 |
22.05
|
1,400 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 |
| 28/11/2024 |
20.65
|
300 | 20.65 | 20.65 | 20.65 | 0 | 300 | -0.0 |
| 27/11/2024 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 26/11/2024 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 25/11/2024 |
20.30
|
300 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 22/11/2024 |
20.30
|
2,400 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 21/11/2024 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 20/11/2024 |
20
|
400 | 21 | 21 | 20 | 0 | 0 | 0 |
| 19/11/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 18/11/2024 |
21
|
11,200 | 23 | 23 | 21 | 0 | 0 | 0 |
| 15/11/2024 |
22
|
3,200 | 21 | 22 | 21 | 0 | 300 | -0.0 |
| 14/11/2024 |
21
|
1,600 | 21 | 21.10 | 21 | 0 | 0 | 0 |
| 13/11/2024 |
19.75
|
1,100 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
| 12/11/2024 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 11/11/2024 |
19.05
|
700 | 20.50 | 20.50 | 19.05 | 0 | 0 | 0 |
| 08/11/2024 |
19.20
|
1,700 | 21.80 | 21.80 | 19.20 | 0 | 0 | 0 |
| 07/11/2024 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 06/11/2024 |
20.95
|
5,100 | 20.95 | 20.95 | 20.95 | 0 | 0 | 0 |
| 05/11/2024 |
22.50
|
1,400 | 22.40 | 22.50 | 22.40 | 0 | 0 | 0 |
| 04/11/2024 |
21.25
|
200 | 24.35 | 24.35 | 21.25 | 0 | 0 | 0 |
| 01/11/2024 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 31/10/2024 |
22.80
|
1,200 | 23.15 | 23.15 | 22 | 0 | 0 | 0 |
| 30/10/2024 |
21.65
|
1,200 | 20.25 | 21.65 | 20.25 | 0 | 0 | 0 |
| 29/10/2024 |
20.25
|
8,400 | 20 | 20.30 | 19.90 | 0 | 0 | 0 |
| 28/10/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 25/10/2024 |
19
|
200 | 19 | 19 | 19 | 0 | 0 | 0 |
| 24/10/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 23/10/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 22/10/2024 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 21/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 18/10/2024 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 17/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 16/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 15/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 14/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 11/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 10/10/2024 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 09/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 08/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 07/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 04/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 03/10/2024 |
18
|
500 | 18.60 | 18.60 | 18 | 0 | 0 | 0 |