| 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) |
-0.70 | -4.58% | 250,800 | 1,700 | 0.0 |
12.90
15.90
14.60
|
|
2 tháng
(2025-02-13) |
-0.50 | -3.31% | 972,500 | -11,700 | -0.2 |
12.90
19
14.60
|
|
3 tháng
(2025-01-14) |
4.20 | 40.38% | 1,297,004 | -9,700 | -0.2 |
10.20
19
14.60
|
|
6 tháng
(2024-10-16) |
5.40 | 58.70% | 1,303,255 | -9,700 | -0.2 |
9.20
19
14.60
|
|
12 tháng
(2024-04-19) |
4.65 | 46.72% | 1,378,408 | -9,700 | -0.2 |
9.11
19
14.60
|
|
24 tháng
(2023-04-25) |
7.68 | 110.85% | 1,542,309 | -9,700 | -0.2 |
6.84
19
14.60
|
|
36 tháng
(2022-05-04) |
5.40 | 58.63% | 1,611,830 | -9,600 | -0.2 |
6.30
19
14.60
|
|
60 tháng
(2020-05-11) |
6.75 | 85.90% | 2,575,070 | 21,700 | 0.3 |
4.95
19
14.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/04/2025 |
14.60
|
4,100 | 13.60 | 14.60 | 13.60 | 0 | 200 | 0 |
| 14/04/2025 |
14.60
|
300 | 14 | 14.70 | 14 | 0 | 0 | 0 |
| 11/04/2025 |
14.70
|
1,200 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 10/04/2025 |
14.30
|
9,000 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 09/04/2025 |
13
|
6,400 | 13 | 13.90 | 12.50 | 0 | 0 | 0 |
| 08/04/2025 |
12.90
|
56,100 | 13.60 | 13.90 | 12.60 | 0 | 0 | 0 |
| 04/04/2025 |
13.50
|
16,200 | 12.90 | 14 | 12.90 | 0 | 0 | 0 |
| 03/04/2025 |
14.30
|
49,600 | 15.10 | 15.20 | 14.30 | 0 | 600 | -0.0 |
| 02/04/2025 |
15.80
|
2,400 | 15.40 | 15.80 | 15.40 | 0 | 0 | 0 |
| 01/04/2025 |
15.40
|
10,200 | 15.20 | 15.40 | 15 | 0 | 0 | 0 |
| 31/03/2025 |
15.60
|
5,200 | 15.10 | 15.60 | 15.10 | 0 | 0 | 0 |
| 28/03/2025 |
15.60
|
600 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 27/03/2025 |
15.70
|
11,200 | 15.80 | 16 | 15.60 | 2,100 | 0 | 0.0 |
| 26/03/2025 |
15.90
|
7,600 | 15.60 | 16 | 15.60 | 0 | 0 | 0 |
| 25/03/2025 |
15.80
|
14,200 | 15.20 | 15.80 | 15.20 | 100 | 0 | 0.0 |
| 24/03/2025 |
15.20
|
3,000 | 15 | 15.20 | 15 | 0 | 0 | 0 |
| 21/03/2025 |
15
|
6,000 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 20/03/2025 |
15.10
|
2,600 | 14.90 | 15.10 | 14.90 | 0 | 0 | 0 |
| 19/03/2025 |
15.30
|
1,700 | 14.90 | 15.30 | 14.90 | 0 | 0 | 0 |
| 18/03/2025 |
15.20
|
17,700 | 15.20 | 15.30 | 14.90 | 100 | 0 | 0.0 |
| 17/03/2025 |
15.30
|
29,600 | 15.90 | 15.90 | 14.70 | 0 | 0 | 0 |
| 14/03/2025 |
15.70
|
10,700 | 15.80 | 16.30 | 15.70 | 0 | 0 | 0 |
| 13/03/2025 |
15.80
|
23,700 | 16.10 | 16.10 | 15.80 | 0 | 0 | 0 |
| 12/03/2025 |
16
|
20,300 | 16.10 | 16.10 | 15.80 | 800 | 0 | 0.0 |
| 11/03/2025 |
16.10
|
3,700 | 16.10 | 16.10 | 16 | 0 | 0 | 0 |
| 10/03/2025 |
16.10
|
8,600 | 16.10 | 16.70 | 16.10 | 0 | 0 | 0 |
| 07/03/2025 |
16
|
9,500 | 15.90 | 16 | 15.70 | 300 | 0 | 0.0 |
| 06/03/2025 |
15.90
|
22,000 | 16.10 | 16.10 | 15.60 | 0 | 100 | -0.0 |
| 05/03/2025 |
16.10
|
4,600 | 15.90 | 16.50 | 15.70 | 0 | 0 | 0 |
| 04/03/2025 |
16
|
3,100 | 15.90 | 16 | 15.80 | 0 | 0 | 0 |
| 03/03/2025 |
16.10
|
11,300 | 16.60 | 16.60 | 16.10 | 100 | 500 | -0.0 |
| 28/02/2025 |
16.60
|
14,000 | 15.90 | 16.80 | 15.70 | 600 | 0 | 0.0 |
| 27/02/2025 |
15.60
|
13,100 | 17.20 | 17.20 | 15.50 | 100 | 200 | -0.0 |
| 26/02/2025 |
15.80
|
54,300 | 17.60 | 17.60 | 15.80 | 500 | 100 | 0.0 |
| 25/02/2025 |
17.50
|
15,000 | 17.80 | 17.80 | 16.80 | 0 | 0 | 0 |
| 24/02/2025 |
17.90
|
72,100 | 18.10 | 18.10 | 17 | 200 | 0 | 0.0 |
| 21/02/2025 |
18.10
|
47,100 | 17.80 | 19.50 | 17.80 | 100 | 100 | 0 |
| 20/02/2025 |
17.80
|
33,100 | 18 | 19 | 17.30 | 0 | 0 | 0 |
| 19/02/2025 |
18.70
|
24,700 | 19 | 19 | 17.70 | 0 | 5,000 | -0.1 |
| 18/02/2025 |
19
|
168,900 | 20 | 20 | 18.20 | 100 | 0 | 0.0 |
| 17/02/2025 |
18.20
|
34,100 | 18.20 | 18.20 | 18.10 | 0 | 10,200 | -0.2 |
| 14/02/2025 |
16.60
|
102,600 | 15.10 | 16.60 | 15.10 | 0 | 0 | 0 |
| 13/02/2025 |
15.10
|
25,200 | 15.80 | 15.80 | 14.80 | 0 | 0 | 0 |
| 12/02/2025 |
15.50
|
77,100 | 16.10 | 16.20 | 15 | 2,000 | 0 | 0.0 |
| 11/02/2025 |
14.80
|
111,700 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 10/02/2025 |
13.50
|
54,401 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 07/02/2025 |
12.30
|
54,800 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 06/02/2025 |
11.20
|
25,403 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 05/02/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 04/02/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 03/02/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 24/01/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 23/01/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 22/01/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 21/01/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 20/01/2025 |
10.20
|
1,100 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
| 17/01/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 16/01/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 15/01/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 14/01/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 13/01/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 10/01/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 09/01/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 08/01/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 07/01/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 06/01/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 03/01/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 02/01/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 31/12/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 30/12/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 27/12/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 26/12/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 25/12/2024 |
10.40
|
1,000 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 24/12/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 23/12/2024 |
10.40
|
1,401 | 9.60 | 10.40 | 9.60 | 0 | 0 | 0 |
| 20/12/2024 |
10.50
|
200 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 19/12/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 18/12/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 17/12/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 16/12/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 13/12/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 12/12/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 11/12/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 10/12/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 09/12/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 06/12/2024 |
10.40
|
2,001 | 10 | 10.40 | 10 | 0 | 0 | 0 |
| 05/12/2024 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 04/12/2024 |
11.10
|
110 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 03/12/2024 |
10.10
|
10 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 02/12/2024 |
10.10
|
1 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 29/11/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 28/11/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 27/11/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 26/11/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 25/11/2024 |
10.10
|
1,000 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 22/11/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 21/11/2024 |
10.30
|
25 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 20/11/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 19/11/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 18/11/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 15/11/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |