| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-15) |
0.80 | 4.28% | 1,775,400 | -1,463,800 | -23.6 |
17.60
20
19.20
|
|
2 tháng
(2025-03-17) |
-5.80 | -22.92% | 4,863,300 | -1,623,400 | -28.0 |
16.50
25.30
19.20
|
|
3 tháng
(2025-02-14) |
-4.20 | -17.72% | 8,512,000 | -1,370,100 | -21.7 |
16.50
26.10
19.20
|
|
6 tháng
(2024-11-18) |
-7.70 | -28.31% | 17,741,666 | -3,469,300 | -70.5 |
16.50
28.40
19.20
|
|
12 tháng
(2024-05-20) |
-4.03 | -17.14% | 52,657,153 | -6,785,700 | -159.5 |
16.50
35.11
19.20
|
|
24 tháng
(2023-08-11) |
10.61 | 119.33% | 69,640,862 | -6,731,600 | -157.0 |
8.34
35.11
19.20
|
|
36 tháng
(2022-11-07) |
11.44 | 142.02% | 69,640,862 | -6,731,600 | -157.0 |
8.06
35.11
19.20
|
|
60 tháng
(2022-11-07) |
11.44 | 142.02% | 69,640,862 | -6,731,600 | -157.0 |
8.06
35.11
19.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/05/2025 |
19.30
|
44,400 | 19.40 | 19.70 | 19.20 | 0 | 0 | 0 |
| 15/05/2025 |
19.20
|
115,400 | 19.50 | 19.50 | 19.20 | 0 | 0 | 0 |
| 14/05/2025 |
19.50
|
80,600 | 19.70 | 20 | 19.30 | 0 | 0 | 0 |
| 13/05/2025 |
19.90
|
97,500 | 19.60 | 20.30 | 19.60 | 2,000 | 0 | 0 |
| 12/05/2025 |
19.60
|
145,000 | 19.90 | 20 | 19 | 0 | 0 | 0 |
| 09/05/2025 |
20
|
116,000 | 19.40 | 20 | 19.20 | 0 | 0 | 0 |
| 08/05/2025 |
19.30
|
60,000 | 19.10 | 19.30 | 18.90 | 0 | 0 | 0 |
| 07/05/2025 |
19.10
|
65,400 | 19.40 | 19.40 | 18.80 | 500 | 0 | 0 |
| 06/05/2025 |
19.20
|
82,100 | 19.20 | 19.20 | 18.90 | 17,400 | 0 | 0 |
| 05/05/2025 |
19
|
143,000 | 18.40 | 19.40 | 18.40 | 0 | 0 | 0 |
| 29/04/2025 |
18.10
|
102,800 | 18.10 | 18.30 | 18 | 0 | 0 | 0 |
| 28/04/2025 |
18
|
80,000 | 18.10 | 18.20 | 17.80 | 0 | 0 | 0 |
| 25/04/2025 |
18.20
|
68,900 | 18.20 | 18.40 | 17.90 | 16,300 | 0 | 0.3 |
| 24/04/2025 |
18.10
|
57,500 | 18.10 | 18.50 | 18 | 0 | 0 | 0 |
| 23/04/2025 |
18.10
|
161,500 | 18 | 18.30 | 17.60 | 0 | 0 | 0 |
| 22/04/2025 |
17.60
|
126,500 | 18.10 | 18.20 | 16.50 | 0 | 0 | 0 |
| 21/04/2025 |
18.20
|
54,000 | 18.20 | 18.60 | 17.60 | 0 | 0 | 0 |
| 18/04/2025 |
18.20
|
62,500 | 18.40 | 18.40 | 18.10 | 0 | 0 | 0 |
| 17/04/2025 |
18.30
|
54,400 | 18.60 | 18.60 | 17.90 | 0 | 1,500,000 | -23.9 |
| 16/04/2025 |
18.50
|
94,500 | 18.60 | 19 | 18.30 | 0 | 0 | 0 |
| 15/04/2025 |
18.70
|
123,200 | 19.10 | 19.10 | 18.50 | 0 | 0 | 0 |
| 14/04/2025 |
19.10
|
95,800 | 19.20 | 19.30 | 18.90 | 0 | 0 | 0 |
| 11/04/2025 |
19.20
|
380,600 | 20 | 21.70 | 18.50 | 0 | 99,200 | -1.9 |
| 10/04/2025 |
19.20
|
55,500 | 19.10 | 19.20 | 19 | 0 | 0 | 0 |
| 09/04/2025 |
16.50
|
150,600 | 16.70 | 17.40 | 15.80 | 0 | 0 | 0 |
| 08/04/2025 |
17
|
474,200 | 20.10 | 20.10 | 17 | 600 | 0 | 0.0 |
| 04/04/2025 |
20.10
|
277,800 | 21.20 | 21.20 | 19 | 200 | 30,000 | -0.6 |
| 03/04/2025 |
21.20
|
358,000 | 23.50 | 23.50 | 21.20 | 0 | 0 | 0 |
| 02/04/2025 |
24.50
|
225,400 | 24.80 | 25.30 | 24.50 | 0 | 80,000 | -2.0 |
| 01/04/2025 |
24.20
|
63,000 | 23.90 | 24.70 | 23.90 | 0 | 0 | 0 |
| 31/03/2025 |
23.80
|
38,700 | 24 | 24.20 | 23.80 | 0 | 0 | 0 |
| 28/03/2025 |
23.90
|
31,600 | 24.30 | 24.30 | 23.90 | 0 | 0 | 0 |
| 27/03/2025 |
24.20
|
17,400 | 24.50 | 24.50 | 24.20 | 0 | 0 | 0 |
| 26/03/2025 |
24.50
|
77,700 | 24.40 | 24.80 | 24.20 | 0 | 0 | 0 |
| 25/03/2025 |
24.40
|
48,400 | 24.40 | 24.60 | 24.20 | 0 | 0 | 0 |
| 24/03/2025 |
24.20
|
89,300 | 24.40 | 24.40 | 24.20 | 0 | 0 | 0 |
| 21/03/2025 |
24.50
|
65,400 | 24.70 | 24.70 | 24.40 | 0 | 0 | 0 |
| 20/03/2025 |
24.50
|
157,500 | 24.80 | 25 | 24.40 | 0 | 0 | 0 |
| 19/03/2025 |
24.80
|
196,000 | 25.20 | 25.20 | 24.70 | 0 | 0 | 0 |
| 18/03/2025 |
25.10
|
113,500 | 25.20 | 25.60 | 25.10 | 0 | 0 | 0 |
| 17/03/2025 |
25.30
|
171,500 | 25.40 | 25.50 | 25 | 48,800 | 0 | 0 |
| 14/03/2025 |
25
|
170,700 | 25.50 | 25.60 | 25 | 0 | 0 | 0 |
| 13/03/2025 |
25.50
|
237,600 | 25.70 | 25.90 | 25.30 | 0 | 0 | 0 |
| 12/03/2025 |
25.50
|
153,400 | 25.50 | 25.80 | 25.30 | 43,600 | 0 | 1.1 |
| 11/03/2025 |
25.50
|
73,500 | 25.20 | 25.60 | 24.90 | 0 | 0 | 0 |
| 10/03/2025 |
25.40
|
60,700 | 25.70 | 25.70 | 25.20 | 0 | 0 | 0 |
| 07/03/2025 |
25.60
|
82,400 | 25.70 | 25.70 | 25.30 | 0 | 0 | 0 |
| 06/03/2025 |
25.70
|
126,300 | 25 | 25.80 | 24.90 | 0 | 0 | 0 |
| 05/03/2025 |
24.90
|
230,500 | 25.90 | 25.90 | 24.80 | 0 | 0 | 0 |
| 04/03/2025 |
25.60
|
191,400 | 25.70 | 26 | 25.40 | 10,000 | 0 | 0.3 |
| 03/03/2025 |
25.70
|
214,100 | 26 | 26.40 | 25.60 | 0 | 0 | 0 |
| 28/02/2025 |
26.10
|
256,200 | 26 | 26.50 | 25.80 | 50,000 | 0 | 1.3 |
| 27/02/2025 |
26
|
884,700 | 24.50 | 26.60 | 24.30 | 83,100 | 0 | 2.1 |
| 26/02/2025 |
24.50
|
104,000 | 24.50 | 24.90 | 24.30 | 0 | 0 | 0 |
| 25/02/2025 |
24.30
|
75,900 | 25 | 25 | 24.30 | 0 | 0 | 0 |
| 24/02/2025 |
24.50
|
289,000 | 20.60 | 25.50 | 20.60 | 0 | 0 | 0 |
| 21/02/2025 |
24.10
|
49,500 | 24.10 | 24.30 | 24.10 | 0 | 0 | 0 |
| 20/02/2025 |
24.10
|
66,500 | 24 | 24.30 | 23.90 | 0 | 0 | 0 |
| 19/02/2025 |
24
|
129,100 | 24.10 | 24.20 | 23.80 | 37,100 | 0 | 0.9 |
| 18/02/2025 |
24
|
71,200 | 23.60 | 24.10 | 23.60 | 29,500 | 0 | 0.7 |
| 17/02/2025 |
23.60
|
85,700 | 23.70 | 23.80 | 23.50 | 0 | 0 | 0 |
| 14/02/2025 |
23.70
|
96,300 | 23.80 | 23.90 | 23.10 | 0 | 0 | 0 |
| 13/02/2025 |
23.80
|
86,100 | 24 | 24 | 23.70 | 0 | 0 | 0 |
| 12/02/2025 |
23.90
|
92,344 | 23.90 | 24.40 | 23.80 | 0 | 12,000 | -0.3 |
| 11/02/2025 |
23.80
|
185,869 | 24 | 24 | 23.20 | 1,000 | 16,500 | -0.4 |
| 10/02/2025 |
24
|
530,107 | 25.20 | 25.20 | 23.90 | 1,000 | 40,000 | -0.9 |
| 07/02/2025 |
25.30
|
98,059 | 25.10 | 25.40 | 25.10 | 0 | 0 | 0 |
| 06/02/2025 |
25
|
94,917 | 25.20 | 25.30 | 24.80 | 0 | 0 | 0 |
| 05/02/2025 |
25.20
|
91,150 | 25.10 | 25.30 | 25 | 13,000 | 0 | 0.3 |
| 04/02/2025 |
25
|
161,000 | 25 | 25.20 | 24.70 | 0 | 0 | 0 |
| 03/02/2025 |
24.80
|
281,200 | 26 | 26 | 24.30 | 0 | 10,000 | 0 |
| 24/01/2025 |
26
|
78,260 | 26.10 | 26.10 | 25.80 | 0 | 0 | 0 |
| 23/01/2025 |
26.20
|
69,555 | 26.10 | 26.40 | 26 | 2,000 | 0 | 0.1 |
| 22/01/2025 |
26.20
|
68,268 | 26.40 | 26.40 | 25.80 | 200 | 0 | 0.0 |
| 21/01/2025 |
26.20
|
53,854 | 26.60 | 26.60 | 26.10 | 0 | 0 | 0 |
| 20/01/2025 |
26.50
|
50,905 | 26.60 | 26.60 | 26.50 | 0 | 0 | 0 |
| 17/01/2025 |
26.50
|
63,850 | 24.70 | 26.50 | 24.70 | 0 | 0 | 0 |
| 16/01/2025 |
26.40
|
24,403 | 26.50 | 26.70 | 26.30 | 0 | 0 | 0 |
| 15/01/2025 |
26.50
|
69,000 | 26.30 | 27 | 26.10 | 0 | 0 | 0 |
| 14/01/2025 |
26.10
|
42,800 | 26.30 | 26.30 | 25.90 | 0 | 0 | 0 |
| 13/01/2025 |
26
|
93,106 | 25.80 | 26 | 25.70 | 0 | 0 | 0 |
| 10/01/2025 |
25.70
|
150,606 | 26.40 | 26.40 | 25.70 | 1,700 | 0 | 0.0 |
| 09/01/2025 |
26.40
|
81,000 | 26.30 | 26.60 | 26.20 | 8,000 | 0 | 0.2 |
| 08/01/2025 |
26.30
|
72,200 | 26.20 | 26.50 | 26.10 | 0 | 0 | 0 |
| 07/01/2025 |
26.40
|
142,550 | 26.60 | 26.70 | 26.10 | 0 | 0 | 0 |
| 06/01/2025 |
26.60
|
197,354 | 27 | 27 | 26.50 | 0 | 0 | 0 |
| 03/01/2025 |
27
|
221,918 | 27.30 | 27.30 | 26.70 | 0 | 0 | 0 |
| 02/01/2025 |
27.40
|
90,403 | 27.20 | 27.50 | 27.20 | 0 | 0 | 0 |
| 31/12/2024 |
27.40
|
134,063 | 27.30 | 27.40 | 27.10 | 0 | 0 | 0 |
| 30/12/2024 |
27.40
|
209,379 | 27.50 | 27.70 | 27.20 | 0 | 0 | 0 |
| 27/12/2024 |
27.60
|
302,610 | 28.40 | 28.40 | 27.60 | 0 | 0 | 0 |
| 26/12/2024 |
28.20
|
213,200 | 28.10 | 28.50 | 28.10 | 0 | 0 | 0 |
| 25/12/2024 |
28.10
|
363,778 | 28.20 | 28.70 | 28 | 0 | 0 | 0 |
| 24/12/2024 |
28.40
|
518,557 | 28 | 28.80 | 28 | 0 | 0 | 0 |
| 23/12/2024 |
28.10
|
598,570 | 27.10 | 28.20 | 27.10 | 0 | 0 | 0 |
| 20/12/2024 |
27.10
|
124,718 | 27.10 | 27.40 | 27 | 0 | 0 | 0 |
| 19/12/2024 |
27.10
|
125,102 | 27 | 27.30 | 26.90 | 0 | 0 | 0 |
| 18/12/2024 |
27.40
|
129,812 | 26.90 | 27.40 | 26.90 | 0 | 0 | 0 |
| 17/12/2024 |
27
|
80,600 | 27 | 27.10 | 26.80 | 0 | 0 | 0 |
| 16/12/2024 |
27
|
135,912 | 27.20 | 27.40 | 26.90 | 0 | 0 | 0 |
| 13/12/2024 |
27.30
|
136,020 | 27.20 | 27.70 | 27.20 | 0 | 0 | 0 |