| 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) |
-0.40 | -1.57% | 16,200 | 0 | 0 |
24.20
28
25.50
|
|
2 tháng
(2025-10-17) |
-1.20 | -4.56% | 40,100 | 0 | 0 |
22.60
28
25.50
|
|
3 tháng
(2025-09-17) |
-1.90 | -7.04% | 82,000 | 0 | 0 |
22.60
28
25.50
|
|
6 tháng
(2025-06-19) |
-1.90 | -7.04% | 320,800 | 0 | 0 |
22.60
32
25.50
|
|
12 tháng
(2024-12-23) |
0.20 | 0.80% | 801,700 | 0 | 0 |
22.60
39.60
25.50
|
|
24 tháng
(2023-12-27) |
9.60 | 61.94% | 1,052,121 | 0 | 0 |
14.50
39.60
25.50
|
|
36 tháng
(2023-01-03) |
10.50 | 71.92% | 1,164,379 | 0 | 0 |
9.20
39.60
25.50
|
|
60 tháng
(2021-07-14) |
15 | 148.51% | 2,565,270 | 0 | 0 |
9.10
39.60
25.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/05/2024 |
25
|
7,400 | 21.40 | 25 | 21.40 | 0 | 0 | 0 |
| 14/05/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 13/05/2024 |
24.80
|
8,200 | 25 | 25.20 | 24.80 | 0 | 0 | 0 |
| 10/05/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 09/05/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 08/05/2024 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 07/05/2024 |
25.20
|
4,000 | 25.20 | 25.30 | 25.20 | 0 | 0 | 0 |
| 06/05/2024 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 03/05/2024 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 02/05/2024 |
25.20
|
2 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 26/04/2024 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 25/04/2024 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 24/04/2024 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 23/04/2024 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 22/04/2024 |
25.20
|
1,210 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 19/04/2024 |
24.10
|
1,600 | 24 | 24.10 | 24 | 0 | 0 | 0 |
| 17/04/2024 |
25.80
|
400 | 25.90 | 25.90 | 25.80 | 0 | 0 | 0 |
| 16/04/2024 |
25
|
4,200 | 25.50 | 25.50 | 25 | 0 | 0 | 0 |
| 15/04/2024 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 12/04/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 11/04/2024 |
23.50
|
400 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 10/04/2024 |
23.50
|
800 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 09/04/2024 |
23
|
1 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 08/04/2024 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 05/04/2024 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 04/04/2024 |
23
|
6,700 | 23 | 23.10 | 23 | 0 | 0 | 0 |
| 03/04/2024 |
23.10
|
100 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 02/04/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 01/04/2024 |
22.20
|
1,100 | 22 | 22.20 | 22 | 0 | 0 | 0 |
| 29/03/2024 |
22
|
400 | 21.80 | 22 | 21.80 | 0 | 0 | 0 |
| 28/03/2024 |
21.90
|
2,110 | 21.50 | 22 | 21.50 | 0 | 0 | 0 |
| 27/03/2024 |
21.50
|
900 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 26/03/2024 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 25/03/2024 |
20.80
|
400 | 20.60 | 20.80 | 20.60 | 0 | 0 | 0 |
| 22/03/2024 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 21/03/2024 |
20.50
|
200 | 20 | 20.50 | 20 | 0 | 0 | 0 |
| 20/03/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 19/03/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 18/03/2024 |
19.50
|
400 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 15/03/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 14/03/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 13/03/2024 |
19.50
|
300 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 12/03/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 11/03/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 08/03/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 07/03/2024 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 06/03/2024 |
19
|
200 | 19 | 19 | 19 | 0 | 0 | 0 |
| 05/03/2024 |
20.50
|
1,001 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 04/03/2024 |
21
|
410 | 21 | 21 | 21 | 0 | 0 | 0 |
| 01/03/2024 |
21.80
|
5,300 | 21.70 | 21.80 | 21.70 | 0 | 0 | 0 |
| 29/02/2024 |
19
|
2,300 | 18.60 | 19 | 18.60 | 0 | 0 | 0 |
| 28/02/2024 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 27/02/2024 |
18
|
2,900 | 18 | 18 | 18 | 0 | 0 | 0 |
| 26/02/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 23/02/2024 |
19
|
500 | 18.50 | 19 | 18.50 | 0 | 0 | 0 |
| 22/02/2024 |
18.50
|
300 | 18 | 18.50 | 18 | 0 | 0 | 0 |
| 21/02/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 20/02/2024 |
17
|
1,000 | 17 | 17 | 17 | 0 | 0 | 0 |
| 19/02/2024 |
17.20
|
1,526 | 16.50 | 17.20 | 16 | 0 | 0 | 0 |
| 16/02/2024 |
16.50
|
200 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 15/02/2024 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 07/02/2024 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 06/02/2024 |
16
|
500 | 15.30 | 16 | 15.30 | 0 | 0 | 0 |
| 05/02/2024 |
16
|
3,600 | 14.80 | 16 | 14.80 | 0 | 0 | 0 |
| 02/02/2024 |
15.50
|
400 | 15.60 | 15.60 | 15.50 | 0 | 0 | 0 |
| 01/02/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 31/01/2024 |
15.30
|
600 | 15.40 | 15.40 | 15.30 | 0 | 0 | 0 |
| 30/01/2024 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 29/01/2024 |
15.60
|
300 | 15.50 | 15.60 | 15.50 | 0 | 0 | 0 |
| 26/01/2024 |
15.10
|
200 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 25/01/2024 |
15
|
200 | 15 | 15 | 15 | 0 | 0 | 0 |
| 24/01/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 23/01/2024 |
15
|
2,300 | 14.60 | 15 | 14.60 | 0 | 0 | 0 |
| 22/01/2024 |
14.50
|
1,200 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
| 19/01/2024 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 18/01/2024 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 17/01/2024 |
15.40
|
4,400 | 15.50 | 15.50 | 14.80 | 0 | 0 | 0 |
| 16/01/2024 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 15/01/2024 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 12/01/2024 |
14.80
|
300 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 11/01/2024 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 10/01/2024 |
15.70
|
300 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 09/01/2024 |
16
|
400 | 15.50 | 16 | 15.50 | 0 | 0 | 0 |
| 08/01/2024 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 05/01/2024 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 04/01/2024 |
15.40
|
200 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 03/01/2024 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 02/01/2024 |
15.40
|
2,000 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 29/12/2023 |
14.50
|
2,800 | 15 | 15 | 14.50 | 0 | 0 | 0 |
| 28/12/2023 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 27/12/2023 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 26/12/2023 |
14.50
|
2,800 | 15.50 | 15.50 | 14.50 | 0 | 0 | 0 |
| 25/12/2023 |
15.50
|
6,900 | 15.50 | 15.50 | 14.90 | 0 | 0 | 0 |
| 22/12/2023 |
15
|
3,600 | 15.50 | 15.50 | 15 | 0 | 0 | 0 |
| 21/12/2023 |
15.50
|
1,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 20/12/2023 |
15
|
3,200 | 14.80 | 15.50 | 14.80 | 0 | 0 | 0 |
| 19/12/2023 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 18/12/2023 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 15/12/2023 |
15
|
600 | 15 | 15 | 15 | 0 | 0 | 0 |
| 14/12/2023 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |