| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-16) |
0.70 | 5.60% | 2,765,800 | 15,400 | 0.0 |
12.40
13.30
13.10
|
|
2 tháng
(2025-03-17) |
-1.10 | -7.69% | 8,035,700 | 3,300 | -0.2 |
10.90
14.70
13.10
|
|
3 tháng
(2025-02-17) |
1.30 | 10.92% | 14,433,500 | 7,800 | -0.1 |
10.90
14.70
13.10
|
|
6 tháng
(2024-11-18) |
0.10 | 0.76% | 20,553,159 | -47,800 | -0.8 |
10.10
14.70
13.10
|
|
12 tháng
(2024-05-21) |
-1.80 | -12% | 40,502,240 | -71,700 | -1.2 |
10.10
15
13.10
|
|
24 tháng
(2023-05-29) |
-3 | -18.52% | 152,178,702 | -75,000 | -1.3 |
10.10
21.40
13.10
|
|
36 tháng
(2022-06-01) |
-13.22 | -50.03% | 215,799,914 | -3,200 | -0.4 |
8.10
27.17
13.10
|
|
60 tháng
(2020-06-11) |
5.08 | 62.46% | 342,321,624 | -2,400 | -0.6 |
5
61.08
13.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2024 |
13.50
|
82,964 | 13.40 | 13.50 | 13.10 | 30 | 1,000 | -0.0 |
| 23/07/2024 |
13.40
|
83,754 | 13.80 | 13.80 | 13.30 | 0 | 0 | 0 |
| 22/07/2024 |
13.80
|
188,387 | 13.70 | 13.90 | 13.40 | 0 | 2,800 | -0.0 |
| 19/07/2024 |
13.80
|
177,052 | 13.70 | 14 | 13.50 | 1,000 | 3,400 | -0.0 |
| 18/07/2024 |
13.60
|
167,468 | 13.50 | 13.60 | 13.30 | 0 | 0 | 0 |
| 17/07/2024 |
13.50
|
119,582 | 13.70 | 13.70 | 13.30 | 0 | 2,100 | -0.0 |
| 16/07/2024 |
13.70
|
146,631 | 13.90 | 14 | 13.50 | 1,200 | 100 | 0.0 |
| 15/07/2024 |
13.70
|
41,570 | 13.80 | 13.90 | 13.60 | 4,200 | 0 | 0.1 |
| 12/07/2024 |
13.80
|
57,797 | 14 | 14 | 13.70 | 0 | 1,600 | -0.0 |
| 11/07/2024 |
13.90
|
102,533 | 13.90 | 13.90 | 13.80 | 2,900 | 0 | 0.0 |
| 10/07/2024 |
13.90
|
131,200 | 13.90 | 13.90 | 13.70 | 100 | 0 | 0.0 |
| 09/07/2024 |
13.90
|
386,578 | 13.90 | 14 | 13.80 | 200 | 2,500 | -0.0 |
| 08/07/2024 |
13.90
|
75,189 | 14 | 14 | 13.70 | 0 | 300 | -0.0 |
| 05/07/2024 |
13.80
|
90,607 | 14.10 | 14.20 | 13.80 | 0 | 0 | 0 |
| 04/07/2024 |
14.20
|
238,895 | 13.80 | 14.40 | 13.80 | 3,200 | 0 | 0.0 |
| 03/07/2024 |
13.80
|
79,050 | 14.10 | 14.10 | 13.60 | 1,020 | 0 | 0.0 |
| 02/07/2024 |
14
|
144,540 | 12.20 | 14 | 12.20 | 0 | 5,000 | -0.1 |
| 01/07/2024 |
13.50
|
84,703 | 13.50 | 13.60 | 13.40 | 0 | 9,200 | -0.1 |
| 28/06/2024 |
13.50
|
267,239 | 14 | 14 | 13.40 | 0 | 6,300 | -0.1 |
| 27/06/2024 |
13.90
|
132,260 | 14.10 | 14.10 | 13.70 | 0 | 0 | 0 |
| 26/06/2024 |
14.10
|
534,550 | 14 | 14.40 | 13.90 | 4,700 | 10,600 | -0.1 |
| 25/06/2024 |
14
|
184,754 | 14 | 14.10 | 13.80 | 0 | 800 | -0.0 |
| 24/06/2024 |
14
|
208,279 | 13.80 | 14.30 | 13.80 | 9,300 | 8,800 | 0.0 |
| 21/06/2024 |
13.80
|
201,258 | 13.90 | 14 | 13.60 | 0 | 0 | 0 |
| 20/06/2024 |
13.90
|
183,413 | 14.10 | 14.20 | 13.80 | 50 | 1,100 | -0.0 |
| 19/06/2024 |
14.10
|
165,953 | 14.20 | 14.30 | 14 | 0 | 0 | 0 |
| 18/06/2024 |
14.20
|
285,663 | 14.30 | 14.30 | 14 | 15,800 | 0 | 0.2 |
| 17/06/2024 |
14.20
|
183,480 | 14.40 | 14.50 | 14.10 | 2,000 | 0 | 0.0 |
| 14/06/2024 |
14.40
|
319,040 | 14.60 | 14.80 | 14.40 | 0 | 3,500 | -0.1 |
| 13/06/2024 |
14.60
|
263,594 | 14.90 | 14.90 | 14.50 | 0 | 1,800 | -0.0 |
| 12/06/2024 |
14.80
|
147,590 | 14.70 | 14.80 | 14.50 | 0 | 4,000 | -0.1 |
| 11/06/2024 |
14.50
|
275,893 | 14.70 | 14.90 | 14.30 | 3,500 | 7,100 | -0.1 |
| 10/06/2024 |
14.70
|
261,870 | 14.80 | 15 | 14.60 | 300 | 3,500 | -0.0 |
| 07/06/2024 |
14.80
|
470,036 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |
| 06/06/2024 |
14.50
|
210,059 | 14.50 | 14.50 | 14.20 | 900 | 4,200 | -0.0 |
| 05/06/2024 |
14.40
|
206,968 | 14.50 | 14.50 | 14.30 | 7,300 | 2,900 | 0.1 |
| 04/06/2024 |
14.40
|
193,113 | 14.70 | 14.80 | 14.30 | 0 | 8,100 | -0.1 |
| 03/06/2024 |
14.50
|
327,300 | 14.20 | 14.70 | 14.20 | 5,900 | 4,500 | 0.0 |
| 31/05/2024 |
14.10
|
146,808 | 14.10 | 14.20 | 13.90 | 2,500 | 0 | 0.0 |
| 30/05/2024 |
14.10
|
242,925 | 14.10 | 14.20 | 13.80 | 2,000 | 500 | 0.0 |
| 29/05/2024 |
14.30
|
274,188 | 14.10 | 14.60 | 14 | 2,500 | 7,400 | -0.1 |
| 28/05/2024 |
14.10
|
153,425 | 14.10 | 14.10 | 13.90 | 0 | 0 | 0 |
| 27/05/2024 |
13.90
|
238,583 | 14.10 | 14.30 | 13.90 | 0 | 200 | -0.0 |
| 24/05/2024 |
14.10
|
450,209 | 14.40 | 14.40 | 13.50 | 15,000 | 4,300 | 0.2 |
| 23/05/2024 |
14.40
|
700,201 | 14.90 | 14.90 | 14.20 | 200 | 10,400 | -0.1 |
| 22/05/2024 |
14.90
|
231,327 | 15 | 15.20 | 14.70 | 200 | 1,600 | -0.0 |
| 21/05/2024 |
15
|
233,675 | 14.80 | 15.10 | 14.70 | 900 | 3,300 | -0.0 |
| 20/05/2024 |
14.70
|
270,587 | 15 | 15.30 | 14.70 | 0 | 17,200 | -0.3 |
| 17/05/2024 |
14.90
|
376,153 | 14.50 | 15 | 14.30 | 13,700 | 10,600 | 0.0 |
| 16/05/2024 |
14.30
|
301,600 | 14.40 | 14.70 | 14.30 | 2,800 | 5,000 | -0.0 |
| 15/05/2024 |
14.30
|
259,797 | 14.20 | 14.50 | 14.10 | 17,400 | 2,400 | 0.2 |
| 14/05/2024 |
14
|
115,506 | 14.20 | 14.40 | 14 | 1,800 | 0 | 0.0 |
| 13/05/2024 |
14.30
|
97,382 | 14.30 | 14.30 | 14.10 | 0 | 3,300 | -0.0 |
| 10/05/2024 |
14.10
|
200,468 | 14.10 | 14.30 | 13.80 | 18,200 | 0 | 0.3 |
| 09/05/2024 |
14.10
|
174,554 | 14.20 | 14.30 | 14 | 0 | 16,800 | -0.2 |
| 08/05/2024 |
14.10
|
190,662 | 14.30 | 14.40 | 14.10 | 3,300 | 11,800 | -0.1 |
| 07/05/2024 |
14.40
|
213,721 | 14.30 | 14.50 | 14 | 0 | 800 | -0.0 |
| 06/05/2024 |
14.10
|
269,002 | 13.90 | 14.30 | 13.70 | 1,800 | 0 | 0.0 |
| 03/05/2024 |
13.80
|
204,895 | 14 | 14.30 | 13.80 | 900 | 0 | 0.0 |
| 02/05/2024 |
14
|
75,533 | 14 | 14.30 | 13.80 | 0 | 700 | -0.0 |
| 26/04/2024 |
14
|
120,408 | 14.10 | 14.10 | 13.70 | 0 | 1,900 | -0.0 |
| 25/04/2024 |
14.10
|
148,431 | 14.50 | 14.50 | 13.90 | 0 | 4,000 | -0.1 |
| 24/04/2024 |
14.50
|
652,621 | 13.20 | 14.50 | 13.20 | 0 | 41,100 | -0.6 |
| 23/04/2024 |
13.20
|
186,392 | 13.40 | 13.40 | 12.90 | 2,000 | 2,800 | -0.0 |
| 22/04/2024 |
13.40
|
303,176 | 12.50 | 13.60 | 12.50 | 500 | 8,900 | -0.1 |
| 19/04/2024 |
12.70
|
917,272 | 13.40 | 13.40 | 12.40 | 75,300 | 33,900 | 0.5 |
| 17/04/2024 |
13.50
|
256,158 | 14.10 | 14.10 | 13.40 | 1,700 | 1,500 | 0.0 |
| 16/04/2024 |
14.10
|
504,361 | 14.30 | 14.40 | 13.70 | 17,100 | 30,200 | -0.2 |
| 15/04/2024 |
14.30
|
462,303 | 15.60 | 15.80 | 14.30 | 27,700 | 5,100 | 0.3 |
| 12/04/2024 |
15.70
|
160,332 | 15.30 | 15.70 | 15.30 | 9,500 | 2,500 | 0.1 |
| 11/04/2024 |
15.40
|
139,700 | 15.50 | 15.60 | 15.30 | 8,900 | 16,700 | -0.1 |
| 10/04/2024 |
15.50
|
100,384 | 15.90 | 15.90 | 15.50 | 0 | 2,500 | -0.0 |
| 09/04/2024 |
15.80
|
205,831 | 15.50 | 15.80 | 15.40 | 1,700 | 0 | 0.0 |
| 08/04/2024 |
15.50
|
249,003 | 15.50 | 15.70 | 15.30 | 43,300 | 2,400 | 0.6 |
| 05/04/2024 |
15.50
|
363,091 | 15.80 | 15.80 | 15.50 | 5,500 | 5,300 | 0.0 |
| 04/04/2024 |
15.80
|
239,633 | 16 | 16 | 15.70 | 300 | 0 | 0.0 |
| 03/04/2024 |
16
|
395,133 | 16.30 | 16.40 | 15.90 | 5,000 | 0 | 0.1 |
| 02/04/2024 |
16.30
|
470,727 | 16.30 | 16.30 | 15.80 | 19,100 | 100 | 0.3 |
| 01/04/2024 |
16.20
|
586,329 | 16.30 | 16.40 | 15.60 | 300 | 0 | 0.0 |
| 29/03/2024 |
16.30
|
256,670 | 16.50 | 16.50 | 16 | 300 | 10,100 | -0.2 |
| 28/03/2024 |
16.50
|
397,259 | 16.60 | 16.70 | 16.30 | 100 | 28,300 | -0.5 |
| 27/03/2024 |
16.60
|
231,755 | 16.50 | 16.80 | 16.30 | 200 | 5,100 | -0.1 |
| 26/03/2024 |
16.50
|
888,740 | 16.80 | 16.80 | 15.90 | 15,100 | 67,300 | -0.9 |
| 25/03/2024 |
16.80
|
737,069 | 17.10 | 17.60 | 16.60 | 6,900 | 1,900 | 0.1 |
| 22/03/2024 |
17.10
|
442,971 | 17.20 | 17.50 | 16.90 | 4,300 | 14,400 | -0.2 |
| 21/03/2024 |
17.20
|
716,165 | 17 | 17.60 | 17 | 72,800 | 0 | 1.3 |
| 20/03/2024 |
16.80
|
270,112 | 16.40 | 16.90 | 16.30 | 8,000 | 0 | 0.1 |
| 19/03/2024 |
16.40
|
246,378 | 16.50 | 16.70 | 16.40 | 12,400 | 0 | 0.2 |
| 18/03/2024 |
16.50
|
776,609 | 17.30 | 17.70 | 16.10 | 4,200 | 5,700 | -0.0 |
| 15/03/2024 |
17.20
|
669,962 | 17.30 | 17.30 | 16.70 | 8,400 | 2,300 | 0.1 |
| 14/03/2024 |
17.10
|
836,170 | 17.40 | 17.70 | 17 | 2,200 | 14,600 | -0.2 |
| 13/03/2024 |
17.40
|
708,520 | 16.80 | 17.40 | 16.50 | 5,700 | 0 | 0.1 |
| 12/03/2024 |
16.70
|
512,615 | 16.70 | 16.90 | 16.60 | 2,300 | 34,800 | -0.5 |
| 11/03/2024 |
16.70
|
507,271 | 17.10 | 17.40 | 16.50 | 2,900 | 3,600 | -0.0 |
| 08/03/2024 |
17.10
|
725,380 | 17.50 | 18 | 17.10 | 900 | 0 | 0.0 |
| 07/03/2024 |
17.30
|
577,923 | 17.20 | 17.50 | 16.70 | 0 | 54,000 | -0.9 |
| 06/03/2024 |
17.10
|
598,154 | 17.30 | 17.70 | 16.70 | 0 | 0 | 0 |
| 05/03/2024 |
17.30
|
503,254 | 17.40 | 17.40 | 16.90 | 2,000 | 20,900 | -0.3 |
| 04/03/2024 |
17.40
|
596,645 | 17.40 | 17.90 | 17.10 | 0 | 0 | 0 |
| 01/03/2024 |
17
|
1,029,670 | 16.20 | 17.20 | 16.10 | 4,700 | 0 | 0.1 |