| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-17) |
-13.80 | -39.32% | 609,700 | 998 | 0.0 |
17.90
35.10
21.80
|
|
2 tháng
(2025-02-13) |
0.50 | 2.40% | 1,362,800 | -16,100 | -0.5 |
17.90
41.90
21.80
|
|
3 tháng
(2025-01-14) |
2.30 | 12.11% | 1,436,849 | -16,600 | -0.5 |
17
41.90
21.80
|
|
6 tháng
(2024-10-16) |
7 | 48.95% | 1,524,763 | -16,600 | -0.5 |
13
41.90
21.80
|
|
12 tháng
(2024-04-19) |
6.30 | 42% | 1,983,638 | -1,500 | -0.2 |
12
41.90
21.80
|
|
24 tháng
(2023-04-25) |
8.30 | 63.85% | 2,333,264 | 370 | -0.2 |
8.50
41.90
21.80
|
|
36 tháng
(2022-05-04) |
8.90 | 71.77% | 2,650,479 | 570 | -0.2 |
8.50
41.90
21.80
|
|
60 tháng
(2020-05-11) |
14.20 | 200% | 4,601,250 | -576,078 | -4.1 |
4.40
41.90
21.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/04/2025 |
21.30
|
8,300 | 23 | 23.70 | 20.60 | 2,000 | 0 | 0 |
| 14/04/2025 |
21.80
|
12,700 | 22.50 | 23.40 | 21.60 | 0 | 0 | 0 |
| 11/04/2025 |
21.30
|
34,000 | 21.40 | 21.50 | 18.70 | 0 | 0 | 0 |
| 10/04/2025 |
19.60
|
13,100 | 19.50 | 19.60 | 19.50 | 1,000 | 0 | 0.0 |
| 09/04/2025 |
17.90
|
29,600 | 21.20 | 21.20 | 17.90 | 0 | 0 | 0 |
| 08/04/2025 |
19.80
|
29,100 | 22.10 | 22.10 | 19.80 | 0 | 0 | 0 |
| 04/04/2025 |
22
|
19,900 | 20.90 | 23.50 | 20.90 | 0 | 0 | 0 |
| 03/04/2025 |
23.20
|
48,300 | 25.50 | 25.70 | 23.20 | 0 | 0 | 0 |
| 02/04/2025 |
25.70
|
27,600 | 28.70 | 28.70 | 25.20 | 0 | 0 | 0 |
| 01/04/2025 |
26.90
|
108,800 | 25 | 26.90 | 23 | 0 | 0 | 0 |
| 31/03/2025 |
24.50
|
9,100 | 24.70 | 26.50 | 22.80 | 0 | 0 | 0 |
| 28/03/2025 |
24.70
|
6,300 | 27 | 27 | 24.70 | 0 | 0 | 0 |
| 27/03/2025 |
24.70
|
122,900 | 23.60 | 26.10 | 21.50 | 0 | 0 | 0 |
| 26/03/2025 |
23.80
|
1,900 | 23.90 | 23.90 | 23.70 | 0 | 0 | 0 |
| 25/03/2025 |
23.90
|
22,300 | 27.60 | 27.60 | 23.10 | 0 | 0 | 0 |
| 24/03/2025 |
25.50
|
34,400 | 23.80 | 25.50 | 23.50 | 0 | 0 | 0 |
| 21/03/2025 |
26.10
|
18,800 | 27.10 | 29.50 | 26.10 | 0 | 0 | 0 |
| 20/03/2025 |
29
|
24,500 | 32.80 | 33.20 | 28.40 | 0 | 2 | -0 |
| 19/03/2025 |
30.80
|
59,100 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 |
| 18/03/2025 |
35.10
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 |
| 17/03/2025 |
35.10
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 |
| 14/03/2025 |
35.10
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 |
| 13/03/2025 |
35.10
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 |
| 12/03/2025 |
35.10
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 |
| 11/03/2025 |
35.10
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 |
| 10/03/2025 |
35.10
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 |
| 07/03/2025 |
35.10
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 |
| 06/03/2025 |
35.10
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 |
| 05/03/2025 |
35.10
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 |
| 04/03/2025 |
35.10
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 |
| 03/03/2025 |
31.80
|
55,000 | 35.50 | 35.50 | 29.90 | 0 | 1 | -0.0 |
| 28/02/2025 |
36
|
15,200 | 38 | 38.80 | 32 | 0 | 0 | 0 |
| 27/02/2025 |
40
|
154,500 | 32 | 41.10 | 30.50 | 0 | 6,900 | -0.2 |
| 26/02/2025 |
35.40
|
32,400 | 42 | 42 | 35.40 | 0 | 2,000 | -0.1 |
| 25/02/2025 |
41.90
|
113,200 | 41.90 | 41.90 | 37.30 | 0 | 0 | 0 |
| 24/02/2025 |
36.50
|
38,200 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 |
| 21/02/2025 |
32.40
|
106,100 | 30 | 32.40 | 30 | 0 | 8,000 | -0.3 |
| 20/02/2025 |
28.10
|
49,700 | 27.90 | 28.70 | 26.50 | 0 | 0 | 0 |
| 19/02/2025 |
24.30
|
27,600 | 32.50 | 32.50 | 24.10 | 3 | 0 | 0.0 |
| 18/02/2025 |
26
|
89,400 | 29.50 | 29.50 | 24 | 0 | 0 | 0 |
| 17/02/2025 |
25.70
|
5,300 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 14/02/2025 |
22.40
|
35,900 | 22.40 | 22.40 | 22.30 | 0 | 200 | -0.0 |
| 13/02/2025 |
20.80
|
30,600 | 18 | 20.80 | 18 | 0 | 0 | 0 |
| 12/02/2025 |
18
|
4,500 | 18.20 | 18.20 | 18 | 0 | 0 | 0 |
| 11/02/2025 |
18.10
|
34,400 | 18 | 19 | 17.90 | 0 | 0 | 0 |
| 10/02/2025 |
17.90
|
26,100 | 18 | 18 | 17.90 | 0 | 0 | 0 |
| 07/02/2025 |
17.90
|
3,310 | 18 | 18 | 17.90 | 0 | 0 | 0 |
| 06/02/2025 |
18
|
2,100 | 17.90 | 18 | 17.90 | 0 | 0 | 0 |
| 05/02/2025 |
20
|
1,631 | 22 | 22 | 17.20 | 0 | 0 | 0 |
| 04/02/2025 |
20.20
|
200 | 19.90 | 20.20 | 19.90 | 0 | 0 | 0 |
| 03/02/2025 |
20.30
|
100 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 24/01/2025 |
20.50
|
200 | 20.40 | 20.50 | 20.40 | 0 | 0 | 0 |
| 23/01/2025 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 22/01/2025 |
21
|
308 | 22.30 | 22.30 | 16.70 | 0 | 0 | 0 |
| 21/01/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 20/01/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 17/01/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 16/01/2025 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 15/01/2025 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 14/01/2025 |
19
|
900 | 20 | 20 | 19 | 0 | 500 | -0.0 |
| 13/01/2025 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 10/01/2025 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 09/01/2025 |
20
|
5,000 | 20.50 | 20.50 | 20 | 0 | 0 | 0 |
| 08/01/2025 |
20
|
5,700 | 23 | 23 | 20 | 0 | 0 | 0 |
| 07/01/2025 |
20
|
17,900 | 20 | 20 | 20 | 0 | 0 | 0 |
| 06/01/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 03/01/2025 |
17.90
|
5,400 | 19 | 20 | 17.90 | 0 | 0 | 0 |
| 02/01/2025 |
19
|
1,201 | 18.10 | 19 | 18.10 | 0 | 100 | -0.0 |
| 31/12/2024 |
18.50
|
22,801 | 16.50 | 18.60 | 16.50 | 0 | 0 | 0 |
| 30/12/2024 |
15.60
|
4,733 | 16 | 16.50 | 15.60 | 0 | 0 | 0 |
| 27/12/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 26/12/2024 |
16
|
1,600 | 18.20 | 18.20 | 15.80 | 0 | 0 | 0 |
| 25/12/2024 |
16
|
1,000 | 16 | 16 | 16 | 0 | 0 | 0 |
| 24/12/2024 |
14.50
|
101 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 23/12/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 20/12/2024 |
16
|
101 | 16 | 16 | 16 | 100 | 0 | 0.0 |
| 19/12/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 18/12/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 17/12/2024 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 |
| 16/12/2024 |
14
|
500 | 14 | 14 | 14 | 0 | 0 | 0 |
| 13/12/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 12/12/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 11/12/2024 |
14
|
3,300 | 14 | 14 | 14 | 0 | 0 | 0 |
| 10/12/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 09/12/2024 |
14.40
|
4,600 | 14 | 14.40 | 14 | 0 | 0 | 0 |
| 06/12/2024 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 05/12/2024 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 04/12/2024 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 03/12/2024 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 02/12/2024 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 29/11/2024 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 28/11/2024 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 27/11/2024 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 26/11/2024 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 25/11/2024 |
14.70
|
800 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 22/11/2024 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 21/11/2024 |
14.60
|
300 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 20/11/2024 |
14.70
|
5 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 19/11/2024 |
14.70
|
2,688 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 |
| 18/11/2024 |
14.60
|
507 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 15/11/2024 |
14.50
|
600 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |