| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
2.50 | 10.55% | 894,400 | -7,600 | -0.2 |
23.40
26.90
25.75
|
|
2 tháng
(2025-10-13) |
6.40 | 32.32% | 1,592,900 | -11,700 | -0.3 |
19.55
26.90
25.75
|
|
3 tháng
(2025-09-15) |
6.65 | 34.02% | 2,036,700 | -10,300 | -0.2 |
19.55
26.90
25.75
|
|
6 tháng
(2025-06-16) |
8.10 | 44.75% | 2,547,300 | -22,100 | -0.5 |
17.35
26.90
25.75
|
|
12 tháng
(2024-12-17) |
8.85 | 51.01% | 4,694,200 | -26,938 | -0.5 |
16.30
26.90
25.75
|
|
24 tháng
(2023-12-25) |
9.30 | 55.03% | 9,867,400 | -156,548 | -2.8 |
16.30
26.90
25.75
|
|
36 tháng
(2022-12-28) |
8.69 | 49.60% | 18,212,300 | -546,940 | -8.7 |
16.30
26.90
25.75
|
|
60 tháng
(2021-01-07) |
2.39 | 10.04% | 107,352,200 | -1,622,031 | -43.9 |
16.23
33.89
25.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/02/2025 |
19
|
12,200 | 18.50 | 19 | 18.50 | 0 | 500 | -0.0 |
| 26/02/2025 |
18.80
|
64,100 | 18.55 | 18.80 | 18.55 | 0 | 0 | 0 |
| 25/02/2025 |
18.60
|
16,300 | 18 | 18.60 | 18 | 0 | 0 | 0 |
| 24/02/2025 |
18.45
|
77,600 | 18.20 | 18.45 | 18.20 | 0 | 0 | 0 |
| 21/02/2025 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 |
| 20/02/2025 |
18.25
|
2,700 | 18.20 | 18.25 | 18.20 | 0 | 0 | 0 |
| 19/02/2025 |
18.25
|
2,300 | 18.20 | 18.25 | 18.20 | 0 | 0 | 0 |
| 18/02/2025 |
18.20
|
5,700 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 17/02/2025 |
18.15
|
1,400 | 18 | 18.15 | 18 | 0 | 700 | -0.0 |
| 14/02/2025 |
18.15
|
5,700 | 18.10 | 18.15 | 18.10 | 100 | 100 | 0 |
| 13/02/2025 |
18
|
600 | 18.05 | 18.05 | 18 | 0 | 0 | 0 |
| 12/02/2025 |
18.10
|
1,700 | 18 | 18.10 | 18 | 0 | 0 | 0 |
| 11/02/2025 |
18.15
|
10,400 | 17.90 | 18.15 | 17.90 | 0 | 0 | 0 |
| 10/02/2025 |
17.90
|
3,300 | 17.85 | 17.95 | 17.80 | 0 | 0 | 0 |
| 07/02/2025 |
17.80
|
400 | 17.90 | 17.90 | 17.55 | 0 | 0 | 0 |
| 06/02/2025 |
17.90
|
12,900 | 17.85 | 17.90 | 17.85 | 0 | 0 | 0 |
| 05/02/2025 |
17.85
|
20,600 | 17.75 | 17.85 | 17.75 | 0 | 0 | 0 |
| 04/02/2025 |
17.75
|
2,000 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 |
| 03/02/2025 |
17.70
|
200 | 17.30 | 17.70 | 17.30 | 0 | 0 | 0 |
| 24/01/2025 |
17.70
|
600 | 17.80 | 17.80 | 17.70 | 400 | 0 | 0.0 |
| 23/01/2025 |
17.80
|
11,500 | 17.20 | 17.80 | 17 | 0 | 0 | 0 |
| 22/01/2025 |
17.40
|
600 | 17.30 | 17.50 | 17.30 | 0 | 0 | 0 |
| 21/01/2025 |
17.30
|
1,600 | 17.30 | 17.40 | 17.30 | 0 | 0 | 0 |
| 20/01/2025 |
17.50
|
700 | 17.25 | 17.50 | 17.25 | 0 | 0 | 0 |
| 17/01/2025 |
17.70
|
1,800 | 17.60 | 17.70 | 17.60 | 0 | 0 | 0 |
| 16/01/2025 |
17.60
|
11,000 | 17.55 | 17.60 | 17.20 | 0 | 0 | 0 |
| 15/01/2025 |
17.55
|
3,200 | 17.30 | 17.60 | 17.30 | 0 | 0 | 0 |
| 14/01/2025 |
17.50
|
15,800 | 17.40 | 17.50 | 17.40 | 0 | 0 | 0 |
| 13/01/2025 |
17.45
|
9,200 | 17.50 | 17.50 | 17.30 | 0 | 0 | 0 |
| 10/01/2025 |
17.40
|
5,800 | 17.40 | 17.50 | 17.40 | 0 | 0 | 0 |
| 09/01/2025 |
17.40
|
10,800 | 17.30 | 17.40 | 16.30 | 0 | 0 | 0 |
| 08/01/2025 |
17.50
|
200 | 17.30 | 17.50 | 17.30 | 0 | 0 | 0 |
| 07/01/2025 |
17.55
|
3,800 | 17.30 | 17.55 | 17.30 | 0 | 0 | 0 |
| 06/01/2025 |
17.55
|
7,400 | 17.50 | 17.55 | 17.50 | 0 | 0 | 0 |
| 03/01/2025 |
17.50
|
1,400 | 17.30 | 17.50 | 17.30 | 0 | 0 | 0 |
| 02/01/2025 |
17.40
|
600 | 17.25 | 17.40 | 17.25 | 0 | 0 | 0 |
| 31/12/2024 |
17.60
|
5,100 | 17.50 | 17.60 | 17.50 | 0 | 100 | -0.0 |
| 30/12/2024 |
17.50
|
121,600 | 17.90 | 17.90 | 17.25 | 0 | 100 | -0.0 |
| 27/12/2024 |
17.20
|
1,400 | 17.25 | 17.25 | 17.20 | 0 | 0 | 0 |
| 26/12/2024 |
17.25
|
9,900 | 17.10 | 17.25 | 17 | 0 | 0 | 0 |
| 25/12/2024 |
17.25
|
118,100 | 17.20 | 17.25 | 17 | 0 | 300 | -0.0 |
| 24/12/2024 |
17.20
|
1,600 | 17 | 17.20 | 17 | 0 | 0 | 0 |
| 23/12/2024 |
17.20
|
1,300 | 17.20 | 17.20 | 17 | 0 | 0 | 0 |
| 20/12/2024 |
17.25
|
7,900 | 16.95 | 17.25 | 16.95 | 0 | 0 | 0 |
| 19/12/2024 |
17.30
|
15,300 | 17.10 | 17.30 | 17 | 0 | 0 | 0 |
| 18/12/2024 |
17.35
|
28,200 | 17.30 | 17.35 | 17 | 0 | 0 | 0 |
| 17/12/2024 |
17.35
|
17,100 | 17.05 | 17.35 | 17 | 0 | 0 | 0 |
| 16/12/2024 |
17.35
|
13,000 | 17.10 | 17.35 | 17 | 0 | 0 | 0 |
| 13/12/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 12/12/2024 |
17.40
|
21,600 | 17.10 | 17.50 | 17 | 0 | 0 | 0 |
| 11/12/2024 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 10/12/2024 |
17.25
|
600 | 17.15 | 17.25 | 17.15 | 0 | 0 | 0 |
| 09/12/2024 |
17.30
|
200 | 17.10 | 17.30 | 17.10 | 0 | 0 | 0 |
| 06/12/2024 |
17.35
|
17,700 | 17 | 17.35 | 17 | 0 | 0 | 0 |
| 05/12/2024 |
17.25
|
300 | 17.20 | 17.25 | 17.20 | 0 | 0 | 0 |
| 04/12/2024 |
17.30
|
800 | 17.30 | 17.30 | 17.05 | 0 | 0 | 0 |
| 03/12/2024 |
17.30
|
3,100 | 17.25 | 17.35 | 17 | 0 | 0 | 0 |
| 02/12/2024 |
17.30
|
7,900 | 17.20 | 17.30 | 16.90 | 100 | 0 | 0.0 |
| 29/11/2024 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 28/11/2024 |
17.35
|
1,300 | 17.30 | 17.35 | 17.30 | 0 | 0 | 0 |
| 27/11/2024 |
17.20
|
2,900 | 17.05 | 17.20 | 16.70 | 0 | 0 | 0 |
| 26/11/2024 |
17.30
|
4,300 | 17.20 | 17.30 | 17.20 | 0 | 0 | 0 |
| 25/11/2024 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 22/11/2024 |
17.20
|
6,500 | 17.05 | 17.20 | 17 | 0 | 0 | 0 |
| 21/11/2024 |
17.20
|
10,400 | 17.30 | 17.30 | 17 | 0 | 0 | 0 |
| 20/11/2024 |
17.20
|
72,900 | 17.25 | 17.40 | 17 | 0 | 0 | 0 |
| 19/11/2024 |
17.30
|
14,100 | 17.10 | 17.30 | 17 | 0 | 0 | 0 |
| 18/11/2024 |
17.30
|
12,400 | 17 | 17.30 | 17 | 0 | 0 | 0 |
| 15/11/2024 |
17
|
9,400 | 17.15 | 17.40 | 17 | 0 | 0 | 0 |
| 14/11/2024 |
17.40
|
15,200 | 17.50 | 17.50 | 17.40 | 0 | 0 | 0 |
| 13/11/2024 |
17.50
|
4,800 | 17.40 | 17.50 | 17.10 | 0 | 0 | 0 |
| 12/11/2024 |
17.65
|
100 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
| 11/11/2024 |
17.60
|
10,100 | 17.50 | 17.60 | 17.40 | 0 | 0 | 0 |
| 08/11/2024 |
17.50
|
9,600 | 17.40 | 17.50 | 17.30 | 0 | 0 | 0 |
| 07/11/2024 |
17.55
|
41,800 | 17.40 | 17.55 | 17.10 | 700 | 0 | 0.0 |
| 06/11/2024 |
17.50
|
10,100 | 17.60 | 17.60 | 17.40 | 0 | 0 | 0 |
| 05/11/2024 |
17.70
|
900 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 04/11/2024 |
17.70
|
200 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 01/11/2024 |
17.70
|
6,600 | 17.75 | 17.75 | 17.40 | 400 | 0 | 0.0 |
| 31/10/2024 |
17.75
|
33,100 | 17.75 | 17.75 | 17.65 | 0 | 0 | 0 |
| 30/10/2024 |
17.75
|
12,500 | 17.20 | 17.75 | 17.05 | 0 | 600 | -0.0 |
| 29/10/2024 |
17.75
|
2,000 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 |
| 28/10/2024 |
17.80
|
1,700 | 17.70 | 17.80 | 17.70 | 0 | 0 | 0 |
| 25/10/2024 |
17.80
|
17,900 | 17.80 | 17.80 | 17.65 | 900 | 0 | 0.0 |
| 24/10/2024 |
17.80
|
26,300 | 17.70 | 17.80 | 17.55 | 0 | 0 | 0 |
| 23/10/2024 |
17.60
|
8,600 | 17.60 | 17.60 | 17.55 | 0 | 0 | 0 |
| 22/10/2024 |
17.55
|
100 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
| 21/10/2024 |
17.55
|
200 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
| 18/10/2024 |
17.80
|
2,300 | 17.75 | 17.80 | 17.70 | 0 | 0 | 0 |
| 17/10/2024 |
17.80
|
3,900 | 17.25 | 17.80 | 17 | 0 | 0 | 0 |
| 16/10/2024 |
17.80
|
700 | 17.05 | 17.85 | 17.05 | 0 | 0 | 0 |
| 15/10/2024 |
17.80
|
8,600 | 17.75 | 17.95 | 17.65 | 0 | 0 | 0 |
| 14/10/2024 |
17.65
|
44,200 | 17.65 | 17.65 | 17.40 | 0 | 0 | 0 |
| 11/10/2024 |
17.70
|
10,400 | 17.50 | 17.70 | 17.45 | 0 | 0 | 0 |
| 10/10/2024 |
17.70
|
12,400 | 17.50 | 17.70 | 17.50 | 0 | 0 | 0 |
| 09/10/2024 |
17.60
|
5,500 | 17.50 | 17.60 | 17.50 | 0 | 0 | 0 |
| 08/10/2024 |
17.50
|
11,200 | 17.40 | 17.60 | 17.40 | 0 | 0 | 0 |
| 07/10/2024 |
17.50
|
47,300 | 17.45 | 17.50 | 17.45 | 0 | 0 | 0 |
| 04/10/2024 |
17.50
|
3,400 | 17.40 | 17.50 | 17.30 | 0 | 0 | 0 |
| 03/10/2024 |
17.50
|
10,400 | 17.40 | 17.50 | 17.40 | 0 | 0 | 0 |