| 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) |
-3.60 | -13.04% | 789,000 | 1,900 | 0.0 |
21.60
27.60
24
|
|
2 tháng
(2025-02-13) |
4 | 20% | 2,139,400 | 2,401 | 0.1 |
20
28.60
24
|
|
3 tháng
(2025-01-14) |
5 | 26.32% | 2,153,342 | 2,501 | 0.1 |
19
28.60
24
|
|
6 tháng
(2024-10-16) |
4.90 | 25.65% | 2,167,836 | 2,601 | 0.1 |
18
28.60
24
|
|
12 tháng
(2024-04-19) |
4.26 | 21.56% | 2,412,239 | 2,401 | 0.1 |
18
28.60
24
|
|
24 tháng
(2023-04-25) |
7.62 | 46.54% | 2,751,381 | -14,500 | -0.3 |
15.84
28.60
24
|
|
36 tháng
(2022-05-04) |
4.12 | 20.72% | 3,023,713 | -9,899 | -0.2 |
13.42
28.60
24
|
|
60 tháng
(2020-05-11) |
15.66 | 187.87% | 5,976,350 | 51,311 | 1.3 |
6.19
28.60
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/04/2025 |
23.50
|
17,600 | 23.30 | 23.80 | 22.90 | 0 | 700 | 0 |
| 14/04/2025 |
24
|
35,100 | 23.70 | 24.30 | 23.10 | 0 | 300 | -0.0 |
| 11/04/2025 |
23.70
|
20,000 | 25 | 25 | 22.30 | 0 | 0 | 0 |
| 10/04/2025 |
24.70
|
47,800 | 23.70 | 24.70 | 23.70 | 3,000 | 0 | 0.1 |
| 09/04/2025 |
22.50
|
27,500 | 19.50 | 23.70 | 19.50 | 300 | 1,100 | -0.0 |
| 08/04/2025 |
21.60
|
39,400 | 23.10 | 23.10 | 21.60 | 0 | 400 | -0.0 |
| 04/04/2025 |
24
|
58,100 | 23.20 | 25 | 22.60 | 0 | 500 | -0.0 |
| 03/04/2025 |
24.70
|
70,200 | 24 | 25.50 | 23.30 | 1,000 | 0 | 0.0 |
| 02/04/2025 |
25.80
|
27,700 | 27 | 27.60 | 24.30 | 0 | 0 | 0 |
| 01/04/2025 |
25.80
|
58,400 | 24.10 | 25.80 | 24.10 | 1,600 | 100 | 0.0 |
| 31/03/2025 |
23.50
|
11,600 | 23.60 | 23.70 | 22.80 | 0 | 0 | 0 |
| 28/03/2025 |
22.80
|
18,400 | 23.80 | 23.80 | 22.80 | 0 | 1,400 | -0.0 |
| 27/03/2025 |
23.80
|
19,200 | 25.20 | 25.20 | 23.10 | 0 | 100 | -0.0 |
| 26/03/2025 |
25.20
|
7,200 | 26 | 26 | 24.30 | 0 | 0 | 0 |
| 25/03/2025 |
25.40
|
33,200 | 24.50 | 26 | 23 | 1,500 | 600 | 0.0 |
| 24/03/2025 |
24.50
|
11,400 | 24 | 24.50 | 23.10 | 0 | 100 | -0.0 |
| 21/03/2025 |
24
|
22,600 | 24.20 | 26 | 24 | 0 | 0 | 0 |
| 20/03/2025 |
24
|
45,200 | 26.70 | 27 | 23.40 | 300 | 0 | 0.0 |
| 19/03/2025 |
26
|
53,100 | 28 | 28 | 25.10 | 400 | 0 | 0.0 |
| 18/03/2025 |
27.50
|
146,300 | 30 | 30.30 | 27.50 | 100 | 1,700 | -0.0 |
| 17/03/2025 |
27.60
|
36,600 | 27.30 | 27.60 | 27.30 | 0 | 0 | 0 |
| 14/03/2025 |
25.10
|
54,500 | 22.90 | 25.10 | 22 | 0 | 0 | 0 |
| 13/03/2025 |
22.90
|
25,800 | 23.70 | 23.70 | 22.20 | 0 | 0 | 0 |
| 12/03/2025 |
23.60
|
55,100 | 24 | 25 | 23 | 0 | 0 | 0 |
| 11/03/2025 |
24
|
30,100 | 24 | 24.90 | 23.50 | 0 | 100 | -0.0 |
| 10/03/2025 |
24
|
42,800 | 22.50 | 24 | 21.50 | 1,700 | 800 | 0.0 |
| 07/03/2025 |
22.20
|
47,500 | 23.80 | 23.80 | 21.80 | 0 | 0 | 0 |
| 06/03/2025 |
23.80
|
28,500 | 24.60 | 24.80 | 23.60 | 0 | 0 | 0 |
| 05/03/2025 |
24.60
|
14,000 | 25.40 | 25.70 | 24.10 | 0 | 0 | 0 |
| 04/03/2025 |
25.40
|
81,500 | 27.60 | 27.60 | 23.20 | 0 | 0 | 0 |
| 03/03/2025 |
25.10
|
42,600 | 23 | 25.10 | 23 | 0 | 300 | -0.0 |
| 28/02/2025 |
22.90
|
44,600 | 24.50 | 24.50 | 22.40 | 0 | 0 | 0 |
| 27/02/2025 |
24.50
|
72,600 | 23.80 | 25.70 | 23.80 | 100 | 100 | 0.0 |
| 26/02/2025 |
23.80
|
79,200 | 23 | 24.10 | 22.20 | 100 | 800 | -0.0 |
| 25/02/2025 |
23
|
54,300 | 25.50 | 25.50 | 23 | 0 | 0 | 0 |
| 24/02/2025 |
25.50
|
91,600 | 27.10 | 28.20 | 24.50 | 100 | 0 | 0.0 |
| 21/02/2025 |
27.10
|
82,100 | 28.60 | 31 | 27.10 | 0 | 100 | -0.0 |
| 20/02/2025 |
28.60
|
69,400 | 28 | 30 | 26.50 | 0 | 0 | 0 |
| 19/02/2025 |
27.60
|
154,200 | 26.10 | 28.20 | 26 | 700 | 100 | 0.0 |
| 18/02/2025 |
25.70
|
91,300 | 25.70 | 25.70 | 25 | 100 | 0 | 0.0 |
| 17/02/2025 |
23.40
|
133,500 | 22.10 | 23.40 | 21.50 | 0 | 0 | 0 |
| 14/02/2025 |
21.30
|
54,000 | 20 | 21.80 | 20 | 100 | 0 | 0.0 |
| 13/02/2025 |
20
|
1,200 | 19.60 | 20 | 19.60 | 1 | 100 | -0.0 |
| 12/02/2025 |
20.10
|
300 | 19.10 | 20.10 | 19.10 | 0 | 0 | 0 |
| 11/02/2025 |
19.10
|
6,511 | 20.60 | 20.60 | 19.10 | 0 | 0 | 0 |
| 10/02/2025 |
19
|
504 | 21.50 | 21.80 | 19 | 0 | 0 | 0 |
| 07/02/2025 |
20.70
|
963 | 19.90 | 20.70 | 19.90 | 0 | 0 | 0 |
| 06/02/2025 |
19.90
|
2,300 | 19.80 | 19.90 | 19.80 | 0 | 0 | 0 |
| 05/02/2025 |
19.80
|
500 | 19.10 | 20.60 | 19 | 0 | 0 | 0 |
| 04/02/2025 |
19
|
4 | 19 | 19 | 19 | 0 | 0 | 0 |
| 03/02/2025 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 24/01/2025 |
19
|
1,300 | 18.90 | 19 | 18.90 | 0 | 0 | 0 |
| 23/01/2025 |
19
|
300 | 20.80 | 20.80 | 19 | 100 | 0 | 0.0 |
| 22/01/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 21/01/2025 |
19
|
136 | 19 | 19 | 19 | 0 | 0 | 0 |
| 20/01/2025 |
19
|
22 | 19 | 19 | 19 | 0 | 0 | 0 |
| 17/01/2025 |
19
|
500 | 19 | 19 | 19 | 0 | 0 | 0 |
| 16/01/2025 |
19
|
502 | 19 | 19 | 19 | 0 | 0 | 0 |
| 15/01/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 14/01/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 13/01/2025 |
19
|
106 | 19 | 19 | 19 | 0 | 0 | 0 |
| 10/01/2025 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 09/01/2025 |
18.20
|
8 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 08/01/2025 |
18.20
|
200 | 19.10 | 19.10 | 18.20 | 0 | 0 | 0 |
| 07/01/2025 |
19
|
3 | 19 | 19 | 19 | 0 | 0 | 0 |
| 06/01/2025 |
19
|
1 | 19 | 19 | 19 | 0 | 0 | 0 |
| 03/01/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 02/01/2025 |
19
|
3 | 19 | 19 | 19 | 0 | 0 | 0 |
| 31/12/2024 |
19
|
1,105 | 19 | 19 | 19 | 0 | 0 | 0 |
| 30/12/2024 |
19
|
5 | 19 | 19 | 19 | 0 | 0 | 0 |
| 27/12/2024 |
19
|
200 | 19 | 19 | 19 | 0 | 0 | 0 |
| 26/12/2024 |
19.10
|
201 | 19.90 | 19.90 | 19.10 | 0 | 0 | 0 |
| 25/12/2024 |
19.10
|
2,200 | 19.10 | 19.20 | 18.90 | 0 | 0 | 0 |
| 24/12/2024 |
18.60
|
3,603 | 18.70 | 18.70 | 18.50 | 0 | 0 | 0 |
| 23/12/2024 |
18.80
|
3 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 20/12/2024 |
18.80
|
3 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 19/12/2024 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 18/12/2024 |
18.80
|
1 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 17/12/2024 |
18.80
|
6 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 16/12/2024 |
18.80
|
112 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 13/12/2024 |
18.20
|
1 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 12/12/2024 |
18.20
|
400 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 11/12/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 10/12/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 09/12/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 06/12/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 05/12/2024 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 04/12/2024 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 03/12/2024 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 02/12/2024 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 29/11/2024 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 28/11/2024 |
19.70
|
1,800 | 20.80 | 20.80 | 17.60 | 0 | 0 | 0 |
| 27/11/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 26/11/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 25/11/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 22/11/2024 |
19.30
|
100 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 21/11/2024 |
18.70
|
500 | 19 | 19 | 18.70 | 200 | 0 | 0.0 |
| 20/11/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 19/11/2024 |
19.30
|
1,000 | 19.20 | 19.30 | 19.20 | 0 | 0 | 0 |
| 18/11/2024 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 15/11/2024 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |