Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-23) |
0.65 | 3.98% | 5,446,600 | 220,033 | 2.6 |
16.20
17.10
16.80
|
2 tháng
(2025-05-23) |
-0.50 | -2.86% | 10,291,400 | -409,367 | -8.0 |
16.20
17.65
16.80
|
3 tháng
(2025-04-23) |
-0.85 | -4.76% | 14,146,800 | 109,202 | -5.5 |
16.20
18
16.80
|
6 tháng
(2025-01-23) |
-2.70 | -13.71% | 56,334,100 | 10,333,994 | 183.4 |
15.10
21.30
16.80
|
12 tháng
(2024-07-29) |
-3.11 | -15.48% | 131,219,800 | 16,968,749 | 319.9 |
15.10
21.30
16.80
|
24 tháng
(2023-08-02) |
-1.86 | -9.88% | 251,946,400 | 11,370,995 | 201.8 |
14.03
23.11
16.80
|
36 tháng
(2022-08-08) |
-4.98 | -22.65% | 294,159,000 | 17,699,264 | 396.6 |
12.78
23.11
16.80
|
60 tháng
(2021-01-08) |
3.25 | 23.61% | 514,141,200 | 32,592,564 | 1,071.6 |
9.86
29.02
16.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/07/2025 |
16.80
|
628,400 | 16.90 | 17.05 | 16.75 | 40,600 | 40,300 | 0 |
22/07/2025 |
16.80
|
254,300 | 16.85 | 17 | 16.75 | 1,000 | 120,000 | -2.0 |
21/07/2025 |
17
|
171,000 | 17.10 | 17.10 | 16.80 | 11,400 | 10,700 | 0.0 |
18/07/2025 |
17
|
249,800 | 17 | 17.05 | 16.85 | 26,800 | 2,600 | 0.4 |
17/07/2025 |
17
|
450,300 | 17 | 17.20 | 16.85 | 28,000 | 4,100 | 0.4 |
16/07/2025 |
16.85
|
147,300 | 16.90 | 16.95 | 16.75 | 15,800 | 2,200 | 0.2 |
15/07/2025 |
16.90
|
370,300 | 16.95 | 17 | 16.75 | 600 | 5,500 | -0.1 |
14/07/2025 |
16.95
|
224,100 | 17.20 | 17.20 | 16.70 | 6,600 | 9,200 | -0.0 |
11/07/2025 |
17
|
374,900 | 17.10 | 17.10 | 16.75 | 63,800 | 1,467 | 0 |
10/07/2025 |
17.10
|
378,400 | 17.10 | 17.15 | 16.85 | 24,100 | 24,800 | 0 |
09/07/2025 |
17.10
|
571,300 | 16.75 | 17.20 | 16.70 | 22,700 | 22,000 | 0 |
08/07/2025 |
16.75
|
190,800 | 16.85 | 16.85 | 16.65 | 16,600 | 7,800 | 0.1 |
07/07/2025 |
16.85
|
166,700 | 16.60 | 16.90 | 16.60 | 0 | 600 | -0.0 |
04/07/2025 |
16.75
|
124,800 | 16.90 | 16.90 | 16.65 | 45,300 | 6,400 | 0.7 |
03/07/2025 |
16.75
|
527,100 | 16.40 | 17 | 16.30 | 35,200 | 24,700 | 0.2 |
02/07/2025 |
16.40
|
137,900 | 16.50 | 16.50 | 16.25 | 2,200 | 4,100 | -0.0 |
01/07/2025 |
16.35
|
191,400 | 16.20 | 16.45 | 16.20 | 16,600 | 0 | 0.3 |
30/06/2025 |
16.20
|
108,900 | 16.20 | 16.35 | 16.20 | 100 | 500 | -0.0 |
27/06/2025 |
16.20
|
248,500 | 16.25 | 16.30 | 16.10 | 3,200 | 1,600 | 0.0 |
26/06/2025 |
16.25
|
71,500 | 16.30 | 16.45 | 16.25 | 0 | 100 | -0.0 |
25/06/2025 |
16.30
|
270,700 | 16.35 | 16.55 | 16.30 | 13,400 | 0 | 0.2 |
24/06/2025 |
16.35
|
120,600 | 16.40 | 16.45 | 16.30 | 13,200 | 1,600 | 0.2 |
23/06/2025 |
16.35
|
350,300 | 16.40 | 16.45 | 16.20 | 45,900 | 41,500 | 0.1 |
20/06/2025 |
16.55
|
93,500 | 16.75 | 16.75 | 16.55 | 1,000 | 4,000 | -0.0 |
19/06/2025 |
16.70
|
127,800 | 16.60 | 16.75 | 16.60 | 1,100 | 2,000 | -0.0 |
18/06/2025 |
16.70
|
749,900 | 16.85 | 16.85 | 16.35 | 39,900 | 370,700 | -5.5 |
17/06/2025 |
16.80
|
148,400 | 16.85 | 16.90 | 16.75 | 700 | 22,100 | -0.4 |
16/06/2025 |
16.80
|
116,200 | 16.75 | 17 | 16.75 | 0 | 0 | 0 |
13/06/2025 |
16.75
|
294,300 | 16.75 | 17.05 | 16.70 | 37,800 | 43,100 | -0.1 |
12/06/2025 |
16.70
|
259,800 | 16.70 | 16.80 | 16.65 | 24,100 | 0 | 0.4 |
11/06/2025 |
16.70
|
182,200 | 16.70 | 16.80 | 16.70 | 500 | 0 | 0.0 |
10/06/2025 |
16.70
|
136,300 | 16.75 | 16.90 | 16.70 | 0 | 9,200 | -0.2 |
09/06/2025 |
16.75
|
189,100 | 16.95 | 17.15 | 16.75 | 100 | 13,100 | -0.2 |
06/06/2025 |
16.95
|
141,300 | 16.95 | 17.05 | 16.80 | 1,000 | 13,400 | -0.2 |
05/06/2025 |
16.95
|
344,900 | 17.10 | 17.15 | 16.95 | 19,800 | 50,900 | -0.5 |
04/06/2025 |
17.10
|
259,700 | 17.20 | 17.20 | 17.05 | 20,600 | 45,500 | -0.4 |
03/06/2025 |
17.15
|
273,200 | 17.25 | 17.35 | 17.10 | 21,000 | 24,000 | -0.1 |
02/06/2025 |
17.15
|
106,000 | 17.15 | 17.20 | 17.05 | 3,000 | 22,100 | -0.3 |
30/05/2025 |
17.15
|
260,100 | 17.45 | 17.45 | 17.10 | 0 | 62,200 | -1.1 |
29/05/2025 |
17.40
|
209,300 | 17.55 | 17.60 | 17.35 | 2,000 | 37,500 | -0.6 |
28/05/2025 |
17.55
|
379,100 | 17.70 | 17.70 | 17.40 | 20,900 | 11,900 | 0.2 |
27/05/2025 |
17.65
|
177,000 | 17.45 | 17.75 | 17.35 | 14,900 | 6,900 | 0.1 |
26/05/2025 |
17.45
|
253,600 | 17.45 | 17.50 | 17.20 | 300 | 55,400 | -1.0 |
23/05/2025 |
17.50
|
143,100 | 17.95 | 17.95 | 17.40 | 7,300 | 51,400 | -0.8 |
22/05/2025 |
17.50
|
160,300 | 17.70 | 17.70 | 17.50 | 1,261 | 18,600 | 0 |
21/05/2025 |
17.70
|
156,100 | 17.95 | 17.95 | 17.55 | 7,100 | 41,900 | -0.6 |
20/05/2025 |
17.90
|
401,200 | 17.50 | 18.20 | 17.50 | 62,600 | 11,000 | 0.9 |
19/05/2025 |
17.60
|
122,200 | 17.55 | 17.80 | 17.50 | 6,400 | 11,900 | 0 |
16/05/2025 |
17.65
|
214,800 | 17.65 | 17.85 | 17.65 | 25,000 | 11,500 | 0 |
15/05/2025 |
17.85
|
246,500 | 17.95 | 18 | 17.80 | 121,400 | 29,450 | 0 |
14/05/2025 |
17.95
|
283,200 | 18.10 | 18.25 | 17.85 | 21,900 | 7,800 | 0 |
13/05/2025 |
18
|
146,100 | 17.95 | 18.20 | 17.90 | 35,400 | 4,100 | 0 |
12/05/2025 |
17.80
|
130,400 | 17.85 | 17.85 | 17.65 | 0 | 0 | 0 |
09/05/2025 |
17.70
|
320,400 | 17.60 | 18 | 17.60 | 60,400 | 0 | 0 |
08/05/2025 |
17.70
|
195,200 | 17.65 | 17.80 | 17.50 | 85,600 | 2,300 | 0 |
07/05/2025 |
17.70
|
99,400 | 17.55 | 17.70 | 17.50 | 25,900 | 1,700 | 0 |
06/05/2025 |
17.70
|
100,800 | 17.80 | 17.80 | 17.60 | 20,700 | 8,600 | 0 |
05/05/2025 |
17.80
|
498,600 | 17.45 | 17.90 | 17.10 | 100,300 | 28,200 | 0 |
29/04/2025 |
17.75
|
146,600 | 18.10 | 18.10 | 17.65 | 17,800 | 6,800 | 0.2 |
28/04/2025 |
17.85
|
200,900 | 17.80 | 17.90 | 17.70 | 106,000 | 2,100 | 1.9 |
25/04/2025 |
17.90
|
224,700 | 17.85 | 18.40 | 17.10 | 22,000 | 30,200 | -0.2 |
24/04/2025 |
17.85
|
113,700 | 17.85 | 18 | 17.75 | 30,300 | 4,642 | 0.5 |
23/04/2025 |
17.85
|
94,300 | 17.95 | 18.05 | 17.75 | 0 | 10,700 | -0.2 |
22/04/2025 |
17.75
|
736,600 | 17.70 | 18 | 16.75 | 268,600 | 105,600 | 2.9 |
21/04/2025 |
18
|
346,800 | 18.15 | 18.35 | 17.85 | 106,700 | 43,500 | 1.1 |
18/04/2025 |
18.35
|
539,900 | 18.70 | 18.70 | 18.35 | 210,000 | 56,800 | 2.9 |
17/04/2025 |
18.70
|
412,500 | 18.50 | 18.70 | 18.30 | 226,200 | 7,500 | 4.0 |
16/04/2025 |
18.65
|
773,300 | 18.05 | 18.75 | 18.05 | 525,000 | 39,300 | 9.0 |
15/04/2025 |
18.30
|
774,300 | 18.15 | 18.40 | 17.90 | 591,200 | 42,500 | 10.0 |
14/04/2025 |
18.20
|
877,500 | 17.25 | 18.20 | 17.10 | 556,400 | 78,305 | 8.5 |
11/04/2025 |
17.25
|
1,601,200 | 17.10 | 17.25 | 16.15 | 1,987,278 | 1,264,360 | 12.4 |
10/04/2025 |
16.15
|
107,700 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
09/04/2025 |
15.10
|
820,400 | 14.10 | 16.15 | 14.10 | 173,500 | 200,927 | -0.3 |
08/04/2025 |
15.10
|
1,491,500 | 15.65 | 15.95 | 15.10 | 142,400 | 68,700 | 1.2 |
04/04/2025 |
16.20
|
1,188,200 | 15.70 | 16.30 | 15.70 | 1,126,172 | 1,003,445 | 2.0 |
03/04/2025 |
16.85
|
1,301,100 | 17 | 17.65 | 16.85 | 33,000 | 18,877 | 0.2 |
02/04/2025 |
18.10
|
234,900 | 18.20 | 18.30 | 18 | 4,900 | 85,908 | -1.5 |
01/04/2025 |
18.20
|
246,500 | 18.30 | 18.40 | 18.15 | 10,200 | 1,800 | 0.2 |
31/03/2025 |
18.20
|
293,700 | 18.10 | 18.30 | 17.60 | 13,400 | 10,900 | 0.0 |
28/03/2025 |
18.30
|
127,500 | 18.60 | 18.60 | 18.25 | 400 | 39,800 | -0.7 |
27/03/2025 |
18.50
|
176,000 | 18.50 | 18.80 | 18.40 | 53,400 | 4,300 | 0.9 |
26/03/2025 |
18.50
|
250,700 | 18.60 | 18.70 | 18.35 | 106,800 | 44,900 | 1.2 |
25/03/2025 |
18.60
|
243,700 | 18.20 | 18.65 | 18.20 | 0 | 0 | 0 |
24/03/2025 |
18.20
|
190,200 | 18.40 | 18.40 | 18.15 | 0 | 35,700 | -0.7 |
21/03/2025 |
18.20
|
139,700 | 18.05 | 18.30 | 18.05 | 0 | 0 | 0 |
20/03/2025 |
18.15
|
819,300 | 18.55 | 18.55 | 18 | 21,000 | 26,100 | -0.1 |
19/03/2025 |
18.55
|
327,700 | 18.85 | 18.85 | 18.55 | 0 | 19,874 | -0.4 |
18/03/2025 |
18.85
|
296,300 | 18.75 | 19 | 18.75 | 5,800 | 59,784 | -1.0 |
17/03/2025 |
18.70
|
380,600 | 18.70 | 18.90 | 18.60 | 75,500 | 3,747 | 1.3 |
14/03/2025 |
18.70
|
602,200 | 19.05 | 19.05 | 18.70 | 7,700 | 46,344 | -0.7 |
13/03/2025 |
19
|
413,500 | 19.35 | 19.40 | 19 | 81,000 | 10,000 | 1.4 |
12/03/2025 |
19.20
|
356,700 | 19.30 | 19.50 | 19.15 | 38,000 | 10,000 | 0.5 |
11/03/2025 |
19.20
|
512,500 | 19 | 19.40 | 18.90 | 43,500 | 51,620 | -0.2 |
10/03/2025 |
19.05
|
838,200 | 19.25 | 19.25 | 18.60 | 16,000 | 116,845 | -1.9 |
07/03/2025 |
19.20
|
537,100 | 19.50 | 19.50 | 19.05 | 11,300 | 48,949 | -0.7 |
06/03/2025 |
19.40
|
336,700 | 19.70 | 19.70 | 19.20 | 91,000 | 56,901 | 0.7 |
05/03/2025 |
19.40
|
2,204,300 | 18.95 | 19.55 | 18.60 | 6,912,900 | 811,610 | 113.2 |
04/03/2025 |
18.95
|
675,600 | 19.10 | 19.30 | 18.85 | 45,650 | 252,000 | -3.9 |
03/03/2025 |
19.05
|
466,500 | 18.95 | 19.30 | 18.80 | 65,400 | 47,284 | 0.3 |
28/02/2025 |
18.95
|
985,900 | 19.10 | 19.20 | 18.75 | 62,600 | 121,700 | -1.1 |
27/02/2025 |
19.10
|
1,801,700 | 19.75 | 19.80 | 19.05 | 413,200 | 459,847 | -0.9 |