| 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) |
0.60 | 3.23% | 4,000 | 0 | 0 |
17.10
20.10
19.20
|
|
2 tháng
(2025-10-16) |
-0.80 | -4% | 5,700 | 0 | 0 |
14.10
20.10
19.20
|
|
3 tháng
(2025-09-16) |
-0.80 | -4% | 7,000 | 0 | 0 |
14.10
20.10
19.20
|
|
6 tháng
(2025-06-18) |
1.20 | 6.67% | 8,800 | -200 | 0 |
14.10
20.10
19.20
|
|
12 tháng
(2024-12-20) |
-0.03 | -0.16% | 37,220 | -200 | 0 |
14.10
25.11
19.20
|
|
24 tháng
(2023-12-29) |
-9.98 | -34.20% | 82,041 | 0 | 0.0 |
14.10
31.64
19.20
|
|
36 tháng
(2023-01-03) |
-13.01 | -40.39% | 1,158,041 | 300 | 0.0 |
14.10
32.21
19.20
|
|
60 tháng
(2021-01-11) |
-2.42 | -11.21% | 1,426,305 | 700 | 0.0 |
14.10
34.58
19.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/05/2024 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 |
| 13/05/2024 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 |
| 10/05/2024 |
21.88
|
100 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 |
| 09/05/2024 |
19.61
|
1,000 | 17.15 | 19.61 | 17.15 | 0 | 0 | 0 |
| 08/05/2024 |
17.05
|
100 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
| 07/05/2024 |
18.95
|
200 | 19.04 | 19.04 | 18.95 | 0 | 0 | 0 |
| 06/05/2024 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 |
| 03/05/2024 |
22.26
|
100 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 |
| 02/05/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
| 26/04/2024 |
21.60
|
300 | 19.42 | 21.60 | 19.33 | 0 | 0 | 0 |
| 25/04/2024 |
22.64
|
100 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 |
| 24/04/2024 |
23.40
|
1,100 | 19.89 | 19.99 | 19.89 | 0 | 0 | 0 |
| 23/04/2024 |
23.40
|
100 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 22/04/2024 |
20.46
|
1,000 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 |
| 19/04/2024 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 |
| 17/04/2024 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 |
| 16/04/2024 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 |
| 15/04/2024 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 |
| 12/04/2024 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 |
| 11/04/2024 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 |
| 10/04/2024 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 |
| 09/04/2024 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 |
| 08/04/2024 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 |
| 05/04/2024 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 |
| 04/04/2024 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 |
| 03/04/2024 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 |
| 02/04/2024 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 |
| 01/04/2024 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 |
| 29/03/2024 |
23.97
|
300 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 |
| 28/03/2024 |
23.97
|
500 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 |
| 27/03/2024 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 |
| 26/03/2024 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 |
| 25/03/2024 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 |
| 22/03/2024 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 |
| 21/03/2024 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 |
| 20/03/2024 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 |
| 19/03/2024 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 |
| 18/03/2024 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 |
| 15/03/2024 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 |
| 14/03/2024 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 |
| 13/03/2024 |
28.14
|
100 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 |
| 12/03/2024 |
26.43
|
0 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 |
| 11/03/2024 |
26.43
|
0 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 |
| 08/03/2024 |
26.43
|
0 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 |
| 07/03/2024 |
25.58
|
300 | 28.14 | 28.14 | 25.58 | 0 | 0 | 0 |
| 06/03/2024 |
25.67
|
100 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 |
| 05/03/2024 |
22.55
|
200 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 |
| 04/03/2024 |
26.15
|
0 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 |
| 01/03/2024 |
26.15
|
100 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 |
| 29/02/2024 |
21.88
|
700 | 28.14 | 28.14 | 21.88 | 0 | 0 | 0 |
| 28/02/2024 |
25.01
|
0 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 |
| 27/02/2024 |
25.01
|
100 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 |
| 26/02/2024 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 |
| 23/02/2024 |
21.98
|
300 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 |
| 22/02/2024 |
19.14
|
100 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 |
| 21/02/2024 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 |
| 20/02/2024 |
21.98
|
199 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 |
| 19/02/2024 |
19.14
|
100 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 |
| 16/02/2024 |
16.67
|
100 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 |
| 15/02/2024 |
19.42
|
100 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 |
| 07/02/2024 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
| 06/02/2024 |
24.25
|
900 | 18.00 | 24.25 | 18.00 | 0 | 0 | 0 |
| 05/02/2024 |
21.13
|
100 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 |
| 02/02/2024 |
24.82
|
0 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 |
| 01/02/2024 |
24.82
|
201 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 |
| 31/01/2024 |
29.18
|
100 | 29.18 | 29.18 | 29.18 | 0 | 0 | 0 |
| 30/01/2024 |
25.58
|
1,100 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 |
| 29/01/2024 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 |
| 26/01/2024 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 |
| 25/01/2024 |
30.03
|
100 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 |
| 24/01/2024 |
26.34
|
100 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 |
| 23/01/2024 |
30.98
|
0 | 30.98 | 30.98 | 30.98 | 0 | 0 | 0 |
| 22/01/2024 |
30.98
|
100 | 30.98 | 30.98 | 30.98 | 0 | 0 | 0 |
| 19/01/2024 |
31.17
|
300 | 26.91 | 31.17 | 26.91 | 0 | 0 | 0 |
| 18/01/2024 |
31.64
|
100 | 31.64 | 31.64 | 31.64 | 0 | 0 | 0 |
| 17/01/2024 |
23.31
|
300 | 31.17 | 31.17 | 23.31 | 0 | 0 | 0 |
| 16/01/2024 |
27.38
|
200 | 27.38 | 27.38 | 27.38 | 0 | 0 | 0 |
| 15/01/2024 |
23.97
|
800 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 |
| 12/01/2024 |
20.84
|
100 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 |
| 11/01/2024 |
21.41
|
300 | 21.51 | 23.68 | 21.41 | 0 | 0 | 0 |
| 10/01/2024 |
23.12
|
500 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 |
| 09/01/2024 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 |
| 08/01/2024 |
20.18
|
100 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 |
| 05/01/2024 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
| 04/01/2024 |
17.62
|
100 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
| 03/01/2024 |
20.46
|
100 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 |
| 02/01/2024 |
23.78
|
800 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 |
| 29/12/2023 |
29.18
|
8,700 | 26.43 | 30.32 | 23.68 | 0 | 0 | 0 |
| 22/12/2023 |
26.43
|
100 | 24.16 | 26.43 | 26.43 | 0 | 0 | 0 |
| 21/12/2023 |
24.16
|
100 | 21.13 | 24.16 | 24.16 | 0 | 0 | 0 |
| 20/12/2023 |
21.13
|
200 | 20.46 | 21.13 | 21.13 | 0 | 0 | 0 |
| 12/12/2023 |
20.46
|
700 | 17.81 | 20.46 | 15.44 | 0 | 0 | 0 |
| 11/12/2023 |
17.81
|
100 | 20.65 | 20.65 | 17.81 | 0 | 0 | 0 |
| 08/12/2023 |
20.65
|
100 | 24.16 | 24.16 | 20.65 | 0 | 0 | 0 |
| 06/12/2023 |
24.16
|
100 | 28.33 | 28.33 | 24.16 | 0 | 0 | 0 |
| 01/12/2023 |
28.33
|
100 | 25.48 | 28.33 | 28.33 | 0 | 0 | 0 |
| 29/11/2023 |
25.48
|
100 | 23.68 | 25.48 | 25.48 | 0 | 0 | 0 |
| 28/11/2023 |
23.68
|
600 | 25.11 | 25.11 | 23.68 | 0 | 0 | 0 |
| 17/11/2023 |
25.11
|
100 | 21.88 | 25.11 | 25.11 | 0 | 0 | 0 |
| 09/11/2023 |
21.88
|
1,600 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 |