| 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) |
-0.50 | -2.62% | 75,200 | 0 | 0 |
18.60
20.60
18.60
|
|
2 tháng
(2025-02-07) |
0 | 0% | 110,341 | 1,000 | 0.0 |
18.60
20.60
18.60
|
|
3 tháng
(2025-01-08) |
0.90 | 5.08% | 154,143 | -400 | -0.0 |
17.70
20.60
18.60
|
|
6 tháng
(2024-10-10) |
0.30 | 1.64% | 209,186 | -500 | -0.0 |
17.50
20.60
18.60
|
|
12 tháng
(2024-04-15) |
1.11 | 6.34% | 565,359 | -5,000 | -0.1 |
17.30
20.60
18.60
|
|
24 tháng
(2023-04-19) |
-1.91 | -9.32% | 1,935,124 | -70,200 | -1.4 |
17.30
24.10
18.60
|
|
36 tháng
(2022-04-25) |
-1.11 | -5.61% | 2,778,688 | -70,200 | -1.4 |
15.09
25.85
18.60
|
|
60 tháng
(2020-05-04) |
15.15 | 438.86% | 7,421,415 | -357,888 | -4.0 |
3.45
25.99
18.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/04/2025 |
18.60
|
2,000 | 18.30 | 18.60 | 18.20 | 0 | 0 | 0 |
| 04/04/2025 |
19.80
|
4,500 | 18.50 | 19.80 | 18.40 | 0 | 0 | 0 |
| 03/04/2025 |
20.30
|
13,100 | 20.50 | 20.50 | 19 | 0 | 0 | 0 |
| 02/04/2025 |
20.60
|
3,600 | 20.40 | 20.60 | 20.30 | 0 | 0 | 0 |
| 01/04/2025 |
20.40
|
900 | 20 | 20.40 | 20 | 0 | 0 | 0 |
| 31/03/2025 |
20
|
2,300 | 20 | 20.10 | 20 | 0 | 0 | 0 |
| 28/03/2025 |
19.90
|
3,800 | 19.70 | 20 | 19.70 | 0 | 0 | 0 |
| 27/03/2025 |
19.60
|
1,700 | 20 | 20 | 19.60 | 0 | 0 | 0 |
| 26/03/2025 |
20
|
700 | 20 | 20 | 20 | 0 | 0 | 0 |
| 25/03/2025 |
20
|
13,400 | 20 | 20.40 | 19.70 | 0 | 0 | 0 |
| 24/03/2025 |
19.70
|
9,400 | 19.70 | 19.70 | 19 | 0 | 0 | 0 |
| 21/03/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 20/03/2025 |
18.80
|
300 | 19.10 | 19.10 | 18.80 | 0 | 0 | 0 |
| 19/03/2025 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 18/03/2025 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 17/03/2025 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 14/03/2025 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 13/03/2025 |
19.10
|
1,400 | 19 | 19.10 | 19 | 0 | 0 | 0 |
| 12/03/2025 |
19.10
|
300 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 11/03/2025 |
19.10
|
3,000 | 19.20 | 19.20 | 19 | 0 | 0 | 0 |
| 10/03/2025 |
19.10
|
14,700 | 19 | 19.10 | 19 | 0 | 0 | 0 |
| 07/03/2025 |
19.10
|
900 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 06/03/2025 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 05/03/2025 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 04/03/2025 |
19
|
3,400 | 19 | 19 | 18.90 | 0 | 0 | 0 |
| 03/03/2025 |
19
|
600 | 19 | 19 | 19 | 0 | 0 | 0 |
| 28/02/2025 |
19
|
400 | 19 | 19 | 19 | 0 | 0 | 0 |
| 27/02/2025 |
19
|
3,300 | 18.90 | 19 | 18.90 | 0 | 0 | 0 |
| 26/02/2025 |
18.70
|
1,000 | 18.80 | 18.80 | 18.70 | 0 | 0 | 0 |
| 25/02/2025 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 24/02/2025 |
18.70
|
7,800 | 19.10 | 19.10 | 18.60 | 0 | 0 | 0 |
| 21/02/2025 |
19.10
|
1,500 | 19.20 | 19.20 | 19 | 700 | 0 | 0.0 |
| 20/02/2025 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 19/02/2025 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 18/02/2025 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 17/02/2025 |
19.20
|
300 | 18.90 | 19.30 | 18.90 | 100 | 0 | 0.0 |
| 14/02/2025 |
19.30
|
12,500 | 18.70 | 19.40 | 18.70 | 200 | 0 | 0.0 |
| 13/02/2025 |
18.60
|
1,300 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 12/02/2025 |
18.60
|
400 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 11/02/2025 |
18.60
|
541 | 18.70 | 18.70 | 18.60 | 0 | 0 | 0 |
| 10/02/2025 |
18.60
|
700 | 18.50 | 18.60 | 18.50 | 0 | 0 | 0 |
| 07/02/2025 |
18.60
|
300 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 06/02/2025 |
18.50
|
500 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 05/02/2025 |
18.50
|
1,400 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 04/02/2025 |
18.50
|
6,600 | 18.40 | 18.50 | 18.10 | 0 | 0 | 0 |
| 03/02/2025 |
18.10
|
800 | 18 | 18.10 | 18 | 0 | 0 | 0 |
| 24/01/2025 |
18.10
|
300 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 23/01/2025 |
18
|
300 | 18 | 18 | 18 | 0 | 0 | 0 |
| 22/01/2025 |
18.10
|
3,800 | 18.50 | 18.50 | 18.10 | 0 | 0 | 0 |
| 21/01/2025 |
18.10
|
20,900 | 18 | 18.20 | 18 | 0 | 0 | 0 |
| 20/01/2025 |
17.70
|
1,900 | 17.70 | 17.70 | 17.60 | 0 | 1,400 | -0.0 |
| 17/01/2025 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 16/01/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 15/01/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 14/01/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 13/01/2025 |
17.70
|
500 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 10/01/2025 |
17.70
|
3,700 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 09/01/2025 |
17.70
|
2,002 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 08/01/2025 |
17.70
|
1,000 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 07/01/2025 |
17.70
|
402 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 06/01/2025 |
17.80
|
503 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 03/01/2025 |
17.90
|
320 | 18 | 18 | 17.90 | 0 | 0 | 0 |
| 02/01/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 31/12/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 30/12/2024 |
17.70
|
2,300 | 17.80 | 17.80 | 17.70 | 0 | 0 | 0 |
| 27/12/2024 |
18
|
402 | 18 | 18 | 18 | 0 | 0 | 0 |
| 26/12/2024 |
18.40
|
900 | 18.10 | 18.40 | 18.10 | 0 | 0 | 0 |
| 25/12/2024 |
18
|
119 | 18 | 18 | 18 | 0 | 0 | 0 |
| 24/12/2024 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 |
| 23/12/2024 |
18
|
1,000 | 17.90 | 18 | 17.90 | 0 | 0 | 0 |
| 20/12/2024 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 |
| 19/12/2024 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 18/12/2024 |
18.10
|
302 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 17/12/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 16/12/2024 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 13/12/2024 |
17.80
|
400 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 12/12/2024 |
18.10
|
101 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 11/12/2024 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 10/12/2024 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 09/12/2024 |
18
|
200 | 17.80 | 18 | 17.80 | 0 | 0 | 0 |
| 06/12/2024 |
18
|
1,600 | 17.80 | 18 | 17.80 | 0 | 0 | 0 |
| 05/12/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 04/12/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 03/12/2024 |
17.50
|
2,200 | 17.70 | 17.70 | 17.50 | 0 | 0 | 0 |
| 02/12/2024 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 29/11/2024 |
17.80
|
1,300 | 17.10 | 18.30 | 17.10 | 0 | 0 | 0 |
| 28/11/2024 |
17.80
|
3,500 | 17.60 | 17.80 | 17.40 | 0 | 0 | 0 |
| 27/11/2024 |
17.70
|
400 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 26/11/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 25/11/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 22/11/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 21/11/2024 |
18
|
500 | 18 | 18 | 18 | 0 | 0 | 0 |
| 20/11/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 19/11/2024 |
17.60
|
1,300 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 18/11/2024 |
17.60
|
1,800 | 17.80 | 17.80 | 17.60 | 0 | 0 | 0 |
| 15/11/2024 |
17.80
|
500 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 14/11/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 13/11/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 12/11/2024 |
18.10
|
200 | 18 | 18.10 | 18 | 0 | 0 | 0 |
| 11/11/2024 |
18.10
|
600 | 18.10 | 18.10 | 18.10 | 0 | 100 | -0.0 |