| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-06-04) |
-0.60 | -3.49% | 586,300 | -100 | -0.0 |
16.40
19
16.40
|
|
2 tháng
(2025-05-05) |
-2.20 | -11.70% | 1,925,100 | 2,500 | -0.0 |
15.30
19.70
16.40
|
|
3 tháng
(2025-04-08) |
-4.10 | -19.81% | 3,046,300 | 4,689 | 0.1 |
15.30
22
16.40
|
|
6 tháng
(2025-01-06) |
5.20 | 45.61% | 12,612,199 | -29,299 | -0.4 |
10.90
29.40
16.40
|
|
12 tháng
(2024-07-09) |
12.30 | 286.05% | 17,314,692 | -35,199 | -0.4 |
4.20
29.40
16.40
|
|
24 tháng
(2023-07-17) |
12.11 | 269.41% | 20,018,021 | -35,199 | -0.4 |
3.40
29.40
16.40
|
|
36 tháng
(2022-07-20) |
8.28 | 99.57% | 20,578,565 | -35,199 | -0.4 |
3.40
29.40
16.40
|
|
60 tháng
(2020-07-30) |
11.82 | 247.25% | 47,019,941 | -35,199 | -0.4 |
3.40
29.40
16.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/07/2025 |
16.40
|
15,400 | 16.30 | 16.50 | 16 | 0 | 0 | 0 |
| 03/07/2025 |
16.60
|
18,900 | 17 | 17 | 16.20 | 0 | 0 | 0 |
| 02/07/2025 |
16.60
|
8,500 | 16.70 | 16.70 | 16.20 | 0 | 0 | 0 |
| 01/07/2025 |
16.50
|
26,100 | 16.70 | 16.80 | 16.50 | 0 | 0 | 0 |
| 30/06/2025 |
16.60
|
8,400 | 17.20 | 17.20 | 16.60 | 0 | 0 | 0 |
| 27/06/2025 |
16.80
|
17,900 | 16.60 | 16.80 | 16.40 | 0 | 0 | 0 |
| 26/06/2025 |
17
|
16,200 | 17 | 17.20 | 16.80 | 0 | 0 | 0 |
| 25/06/2025 |
17
|
17,100 | 17.30 | 17.30 | 16.70 | 0 | 0 | 0 |
| 24/06/2025 |
17
|
11,500 | 17.30 | 17.30 | 16.60 | 0 | 0 | 0 |
| 23/06/2025 |
17
|
32,400 | 17 | 17 | 16.40 | 0 | 0 | 0 |
| 20/06/2025 |
17.30
|
38,900 | 17.40 | 17.40 | 16.80 | 0 | 0 | 0 |
| 19/06/2025 |
17.40
|
20,800 | 18 | 18 | 17 | 0 | 0 | 0 |
| 18/06/2025 |
17.10
|
30,500 | 17.30 | 17.60 | 17 | 0 | 0 | 0 |
| 17/06/2025 |
17.30
|
10,400 | 18.20 | 18.20 | 17.20 | 0 | 0 | 0 |
| 16/06/2025 |
17
|
36,900 | 17 | 17.40 | 17 | 0 | 0 | 0 |
| 13/06/2025 |
17.30
|
28,900 | 17.40 | 17.50 | 17 | 0 | 0 | 0 |
| 12/06/2025 |
17.50
|
7,800 | 17.40 | 17.70 | 17.40 | 0 | 0 | 0 |
| 11/06/2025 |
17.50
|
9,700 | 17.80 | 17.90 | 17.30 | 0 | 0 | 0 |
| 10/06/2025 |
17.30
|
13,200 | 17.60 | 18 | 17.20 | 0 | 0 | 0 |
| 09/06/2025 |
17.30
|
33,000 | 18.30 | 18.30 | 17 | 0 | 0 | 0 |
| 06/06/2025 |
18.10
|
34,100 | 19.20 | 19.20 | 17.50 | 0 | 0 | 0 |
| 05/06/2025 |
19
|
152,500 | 17.60 | 19.30 | 17.20 | 200 | 300 | -0.0 |
| 04/06/2025 |
17.20
|
12,600 | 17.20 | 17.30 | 17 | 0 | 0 | 0 |
| 03/06/2025 |
17.10
|
37,800 | 17.50 | 17.60 | 17 | 0 | 0 | 0 |
| 02/06/2025 |
17
|
28,500 | 14.80 | 17.40 | 14.80 | 0 | 0 | 0 |
| 30/05/2025 |
17.50
|
24,100 | 17.50 | 18 | 17 | 0 | 0 | 0 |
| 29/05/2025 |
17.30
|
36,700 | 18 | 18.20 | 17.20 | 0 | 0 | 0 |
| 28/05/2025 |
17.90
|
71,400 | 17 | 18.20 | 17 | 0 | 0 | 0 |
| 27/05/2025 |
17
|
28,800 | 16.90 | 17.70 | 16.50 | 0 | 0 | 0 |
| 26/05/2025 |
17.30
|
32,700 | 16.60 | 17.70 | 16.40 | 0 | 0 | 0 |
| 23/05/2025 |
17
|
62,300 | 17.80 | 17.80 | 16.60 | 100 | 0 | 0 |
| 22/05/2025 |
17.40
|
101,900 | 19.40 | 20 | 17.10 | 1,200 | 0 | 0.0 |
| 21/05/2025 |
19.70
|
208,000 | 19.50 | 19.70 | 18 | 0 | 2,200 | -0.0 |
| 20/05/2025 |
17.80
|
137,600 | 15.20 | 17.80 | 15.10 | 0 | 0 | 0 |
| 19/05/2025 |
15.30
|
79,500 | 16.30 | 16.40 | 14.20 | 0 | 0 | 0 |
| 16/05/2025 |
16.40
|
32,500 | 17 | 17 | 16.20 | 0 | 0 | 0 |
| 15/05/2025 |
16.90
|
92,400 | 17.20 | 17.50 | 16.50 | 1,000 | 0 | 0.0 |
| 14/05/2025 |
17.50
|
37,400 | 18.50 | 18.50 | 17 | 1,000 | 0 | 0 |
| 13/05/2025 |
17.80
|
35,400 | 17.40 | 18.30 | 17.30 | 0 | 0 | 0 |
| 12/05/2025 |
17.20
|
56,400 | 17.10 | 17.60 | 17 | 0 | 0 | 0 |
| 09/05/2025 |
17.50
|
54,400 | 17.80 | 17.80 | 17 | 0 | 0 | 0 |
| 08/05/2025 |
17.90
|
49,800 | 18 | 18.50 | 17.60 | 500 | 0 | 0 |
| 07/05/2025 |
18
|
60,500 | 19.60 | 19.60 | 17.80 | 1,000 | 0 | 0 |
| 06/05/2025 |
18.90
|
49,000 | 19.10 | 19.30 | 18.50 | 0 | 0 | 0 |
| 05/05/2025 |
18.80
|
21,700 | 18.80 | 19.80 | 18.40 | 0 | 0 | 0 |
| 29/04/2025 |
18.90
|
34,400 | 20.50 | 20.50 | 18.40 | 0 | 0 | 0 |
| 28/04/2025 |
18.80
|
28,700 | 19.20 | 20 | 18.30 | 0 | 0 | 0 |
| 25/04/2025 |
19
|
78,800 | 17.40 | 19.30 | 17.10 | 0 | 1,700 | -0.0 |
| 24/04/2025 |
17.40
|
40,300 | 19.50 | 19.50 | 16.20 | 0 | 0 | 0 |
| 23/04/2025 |
17.90
|
41,900 | 19.60 | 19.70 | 17.40 | 0 | 0 | 0 |
| 22/04/2025 |
17.30
|
123,300 | 19.30 | 19.30 | 16.50 | 1,200 | 8,000 | -0.1 |
| 21/04/2025 |
19.10
|
57,400 | 20.50 | 20.50 | 18.80 | 200 | 0 | 0.0 |
| 18/04/2025 |
20.30
|
80,700 | 20.40 | 21.70 | 19.90 | 1,500 | 0 | 0.0 |
| 17/04/2025 |
20.50
|
32,000 | 23.50 | 23.50 | 20 | 0 | 0 | 0 |
| 16/04/2025 |
20.90
|
50,600 | 21.70 | 21.70 | 20.20 | 1,000 | 0 | 0.0 |
| 15/04/2025 |
21.50
|
86,600 | 25 | 25 | 20.90 | 8,000 | 0 | 0.2 |
| 14/04/2025 |
22
|
59,700 | 21.70 | 23 | 21 | 0 | 0 | 0 |
| 11/04/2025 |
21
|
98,000 | 23.90 | 23.90 | 18.80 | 0 | 0 | 0 |
| 10/04/2025 |
20.90
|
10,900 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 09/04/2025 |
18.20
|
233,300 | 18.20 | 20.30 | 18.20 | 0 | 11 | -0.0 |
| 08/04/2025 |
20.70
|
64,600 | 23 | 24.80 | 20.70 | 0 | 0 | 0 |
| 04/04/2025 |
23.40
|
107,800 | 27.10 | 27.10 | 22.70 | 0 | 0 | 0 |
| 03/04/2025 |
26
|
306,800 | 27.70 | 27.70 | 21.10 | 0 | 5,000 | -0.1 |
| 02/04/2025 |
24.20
|
218,000 | 23.90 | 24.20 | 23.30 | 0 | 5,800 | -0.1 |
| 01/04/2025 |
21.60
|
173,400 | 19.50 | 21.60 | 18.40 | 0 | 1,500 | -0.0 |
| 31/03/2025 |
18.40
|
28,400 | 18.90 | 19.40 | 18 | 0 | 1,700 | -0.0 |
| 28/03/2025 |
18.50
|
38,000 | 20.20 | 20.20 | 17.90 | 0 | 2,000 | -0.0 |
| 27/03/2025 |
19
|
30,000 | 20 | 21.30 | 18.60 | 0 | 200 | -0.0 |
| 26/03/2025 |
19
|
87,900 | 17.90 | 20.40 | 17.90 | 100 | 700 | -0.0 |
| 25/03/2025 |
17.70
|
42,500 | 17.50 | 18.40 | 17.30 | 0 | 6,700 | -0.1 |
| 24/03/2025 |
17
|
208,800 | 18.30 | 18.30 | 16.90 | 500 | 0 | 0.0 |
| 21/03/2025 |
19.70
|
24,800 | 20.50 | 20.50 | 19.50 | 0 | 0 | 0 |
| 20/03/2025 |
20.30
|
32,000 | 20.20 | 21.80 | 20 | 0 | 0 | 0 |
| 19/03/2025 |
19.60
|
80,500 | 21.70 | 21.70 | 19.60 | 500 | 0 | 0.0 |
| 18/03/2025 |
21.40
|
154,700 | 22.70 | 23.10 | 20.40 | 2,000 | 0 | 0 |
| 17/03/2025 |
22.70
|
90,100 | 23.20 | 24 | 22.20 | 0 | 0 | 0 |
| 14/03/2025 |
23.40
|
75,600 | 22.60 | 24 | 22.50 | 0 | 0 | 0 |
| 13/03/2025 |
22.60
|
130,300 | 24.50 | 24.50 | 22 | 1,500 | 0 | 0.0 |
| 12/03/2025 |
24
|
103,900 | 25.50 | 25.50 | 23.30 | 1,000 | 0 | 0.0 |
| 11/03/2025 |
24.80
|
130,600 | 26 | 26 | 24.40 | 0 | 0 | 0 |
| 10/03/2025 |
25.30
|
223,200 | 23 | 25.90 | 22.70 | 0 | 0 | 0 |
| 07/03/2025 |
23
|
76,900 | 24.60 | 24.60 | 22.90 | 0 | 0 | 0 |
| 06/03/2025 |
24
|
52,700 | 24.90 | 25 | 23.30 | 0 | 0 | 0 |
| 05/03/2025 |
24.10
|
43,800 | 24.90 | 25 | 23.70 | 0 | 0 | 0 |
| 04/03/2025 |
23.80
|
185,000 | 27.20 | 27.20 | 22.80 | 1,100 | 0 | 0.0 |
| 03/03/2025 |
25.40
|
109,600 | 26 | 27.80 | 23.80 | 600 | 0 | 0.0 |
| 28/02/2025 |
25.70
|
105,500 | 26.90 | 27 | 24.50 | 0 | 0 | 0 |
| 27/02/2025 |
25.30
|
314,900 | 24 | 26.50 | 22.70 | 0 | 0 | 0 |
| 26/02/2025 |
23.20
|
97,800 | 22.10 | 25 | 22 | 500 | 0 | 0.0 |
| 25/02/2025 |
22.30
|
360,000 | 27.90 | 27.90 | 22.30 | 500 | 0 | 0.0 |
| 24/02/2025 |
25.30
|
319,100 | 29.30 | 29.80 | 25.30 | 0 | 0 | 0 |
| 21/02/2025 |
29.20
|
152,600 | 31 | 31 | 28.50 | 5 | 0 | 0.0 |
| 20/02/2025 |
29.40
|
393,100 | 26 | 29.40 | 25 | 5 | 0 | 0.0 |
| 19/02/2025 |
25.10
|
232,500 | 26 | 28.90 | 23.20 | 0 | 100 | -0.0 |
| 18/02/2025 |
26
|
538,300 | 30 | 30.90 | 23 | 0 | 100 | -0.0 |
| 17/02/2025 |
26.90
|
447,300 | 25 | 26.90 | 25 | 16,100 | 0 | 0.4 |
| 14/02/2025 |
23.50
|
178,100 | 23 | 23.50 | 21 | 100 | 200 | -0.0 |
| 13/02/2025 |
21
|
293,400 | 19.30 | 21 | 18 | 0 | 0 | 0 |
| 12/02/2025 |
18.60
|
70,932 | 19.20 | 19.20 | 17.30 | 0 | 0 | 0 |
| 11/02/2025 |
18.60
|
147,275 | 20.50 | 22 | 17.30 | 0 | 0 | 0 |