| 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) |
-0.20 | -0.91% | 53,800 | 0 | 0 |
21
24.70
21.80
|
|
2 tháng
(2025-02-07) |
-0.70 | -3.11% | 74,212 | 0 | 0 |
21
24.70
21.80
|
|
3 tháng
(2025-01-08) |
0.10 | 0.46% | 107,104 | 600 | 0.0 |
20.70
24.70
21.80
|
|
6 tháng
(2024-10-10) |
2.20 | 11.23% | 176,982 | 1,400 | 0.0 |
19.20
25.69
21.80
|
|
12 tháng
(2024-04-15) |
7.05 | 47.83% | 375,891 | 1,901 | 0.0 |
13.89
25.69
21.80
|
|
24 tháng
(2023-04-19) |
10.55 | 93.86% | 582,129 | 4,944 | 0.1 |
10.54
25.69
21.80
|
|
36 tháng
(2022-04-25) |
11.59 | 113.54% | 870,543 | 67,244 | 1.0 |
9.16
25.69
21.80
|
|
60 tháng
(2020-05-04) |
16.76 | 332.47% | 2,868,821 | 44,841 | 0.6 |
4.51
25.69
21.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/04/2025 |
21.80
|
900 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 04/04/2025 |
24.70
|
1,100 | 21.50 | 24.70 | 21.50 | 0 | 0 | 0 |
| 03/04/2025 |
21
|
10,900 | 22 | 22 | 21 | 0 | 0 | 0 |
| 02/04/2025 |
22.30
|
500 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 01/04/2025 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 31/03/2025 |
22.10
|
2,900 | 22.10 | 22.20 | 22.10 | 0 | 0 | 0 |
| 28/03/2025 |
22.10
|
500 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 27/03/2025 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 26/03/2025 |
22.10
|
1,000 | 22.20 | 22.20 | 22.10 | 0 | 0 | 0 |
| 25/03/2025 |
22.10
|
1,000 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 24/03/2025 |
22
|
200 | 22 | 22 | 22 | 0 | 0 | 0 |
| 21/03/2025 |
22
|
300 | 22 | 22 | 22 | 0 | 0 | 0 |
| 20/03/2025 |
22
|
6,300 | 21.60 | 22 | 21.60 | 0 | 0 | 0 |
| 19/03/2025 |
21.60
|
100 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 18/03/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 17/03/2025 |
21
|
1,000 | 21 | 21 | 21 | 0 | 0 | 0 |
| 14/03/2025 |
21.60
|
100 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 13/03/2025 |
22
|
5,800 | 22.10 | 22.10 | 22 | 0 | 0 | 0 |
| 12/03/2025 |
22
|
8,400 | 22 | 22 | 22 | 0 | 0 | 0 |
| 11/03/2025 |
22
|
4,300 | 22 | 22 | 22 | 0 | 0 | 0 |
| 10/03/2025 |
22
|
8,500 | 22.30 | 22.30 | 22 | 0 | 0 | 0 |
| 07/03/2025 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 06/03/2025 |
22.30
|
500 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 05/03/2025 |
22.20
|
400 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 04/03/2025 |
22.60
|
200 | 22.20 | 22.60 | 22.20 | 0 | 0 | 0 |
| 03/03/2025 |
22.20
|
500 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 28/02/2025 |
22.30
|
1,900 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 27/02/2025 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 26/02/2025 |
22.60
|
100 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 25/02/2025 |
22.70
|
300 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| 24/02/2025 |
22.60
|
400 | 22.30 | 22.60 | 22.30 | 0 | 0 | 0 |
| 21/02/2025 |
22.50
|
400 | 22.30 | 22.50 | 22.30 | 0 | 0 | 0 |
| 20/02/2025 |
22.40
|
2,400 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 19/02/2025 |
22.30
|
200 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 18/02/2025 |
22.20
|
2,100 | 24.60 | 24.60 | 22.20 | 0 | 0 | 0 |
| 17/02/2025 |
21.50
|
600 | 25.30 | 25.30 | 21.50 | 0 | 0 | 0 |
| 14/02/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 13/02/2025 |
21.90
|
2,400 | 22 | 22 | 21.90 | 0 | 0 | 0 |
| 12/02/2025 |
22
|
4,040 | 22.10 | 22.10 | 22 | 0 | 0 | 0 |
| 11/02/2025 |
24.60
|
168 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 10/02/2025 |
22
|
2,203 | 22 | 22 | 22 | 0 | 0 | 0 |
| 07/02/2025 |
22.50
|
1,601 | 22 | 22.50 | 22 | 0 | 0 | 0 |
| 06/02/2025 |
22
|
8,901 | 21.20 | 22 | 21.20 | 0 | 0 | 0 |
| 05/02/2025 |
21
|
2,000 | 21.10 | 21.10 | 21 | 0 | 0 | 0 |
| 04/02/2025 |
21
|
1,300 | 21 | 21 | 21 | 0 | 0 | 0 |
| 03/02/2025 |
21
|
1,200 | 21 | 21 | 21 | 0 | 0 | 0 |
| 24/01/2025 |
21.40
|
3,000 | 21 | 21.40 | 21 | 0 | 0 | 0 |
| 23/01/2025 |
21
|
7,500 | 21 | 21 | 20.70 | 0 | 0 | 0 |
| 22/01/2025 |
20.70
|
620 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 21/01/2025 |
21
|
6,100 | 21 | 21 | 20.10 | 600 | 0 | 0.0 |
| 20/01/2025 |
21
|
621 | 21 | 21 | 21 | 0 | 0 | 0 |
| 17/01/2025 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 |
| 16/01/2025 |
21
|
1,450 | 21 | 21 | 21 | 0 | 0 | 0 |
| 15/01/2025 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 |
| 14/01/2025 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 13/01/2025 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 10/01/2025 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 09/01/2025 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 08/01/2025 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 07/01/2025 |
21.70
|
2 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 06/01/2025 |
22
|
2,100 | 21.60 | 22 | 21.60 | 0 | 0 | 0 |
| 03/01/2025 |
21.60
|
5,700 | 21.20 | 21.60 | 21.20 | 0 | 0 | 0 |
| 02/01/2025 |
20.50
|
503 | 21 | 21.50 | 20.50 | 400 | 0 | 0.0 |
| 31/12/2024 |
20.50
|
401 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 30/12/2024 |
20.40
|
300 | 19 | 20.40 | 19 | 0 | 0 | 0 |
| 27/12/2024 |
20
|
17,315 | 20.10 | 20.10 | 19.50 | 0 | 0 | 0 |
| 26/12/2024 |
20
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 25/12/2024 |
20
|
5,850 | 20 | 21 | 20 | 0 | 0 | 0 |
| 24/12/2024 |
20
|
2,700 | 20.10 | 20.10 | 20 | 0 | 0 | 0 |
| 23/12/2024 |
20
|
1,100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 20/12/2024 |
20
|
1,720 | 20 | 20 | 20 | 0 | 0 | 0 |
| 19/12/2024 |
21.50
|
1,114 | 20.20 | 21.50 | 20.20 | 600 | 600 | 0 |
| 18/12/2024 |
20.20
|
300 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 17/12/2024 |
20.20
|
1,000 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 16/12/2024 |
20.20
|
1,300 | 20.30 | 20.30 | 20.20 | 0 | 0 | 0 |
| 13/12/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 12/12/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 11/12/2024 |
20.20
|
305 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 10/12/2024 |
20.20
|
200 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 09/12/2024 |
20.20
|
500 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 06/12/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 05/12/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 04/12/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 03/12/2024 |
19.20
|
1 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 02/12/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 29/11/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 28/11/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 27/11/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 26/11/2024 |
19.20
|
1,088 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 25/11/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 22/11/2024 |
19.30
|
61 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 21/11/2024 |
19.30
|
700 | 19.20 | 19.30 | 19.20 | 0 | 0 | 0 |
| 20/11/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 19/11/2024 |
19.20
|
20 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 18/11/2024 |
19.20
|
800 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 15/11/2024 |
20.50
|
1 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 14/11/2024 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 13/11/2024 |
20.50
|
922 | 19.20 | 20.50 | 19.20 | 0 | 0 | 0 |
| 12/11/2024 |
19.20
|
900 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 11/11/2024 |
21.70
|
2,938 | 22 | 22 | 21.70 | 0 | 0 | 0 |