| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-21) |
1.60 | 7.73% | 7,119,800 | 182,970 | 0.8 |
20.60
22.30
22.20
|
|
2 tháng
(2025-03-20) |
1.75 | 8.52% | 17,452,500 | 215,670 | 1.4 |
17.90
22.30
22.20
|
|
3 tháng
(2025-02-18) |
2.75 | 14.07% | 25,934,600 | 180,369 | 0.5 |
17.90
22.30
22.20
|
|
6 tháng
(2024-11-20) |
3.10 | 16.15% | 39,496,300 | -364,011 | -10.2 |
17.90
22.30
22.20
|
|
12 tháng
(2024-05-24) |
5.66 | 34.04% | 68,292,000 | -511,211 | -12.4 |
15.64
22.30
22.20
|
|
24 tháng
(2023-05-30) |
10.03 | 81.70% | 113,886,300 | -3,193,811 | -50.7 |
12
22.30
22.20
|
|
36 tháng
(2022-06-06) |
9.44 | 73.36% | 142,526,900 | -3,124,427 | -52.9 |
6.34
22.30
22.20
|
|
60 tháng
(2020-06-15) |
0.03 | 0.12% | 347,023,880 | -4,133,187 | -69.9 |
6.34
30.91
22.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2024 |
15.82
|
44,100 | 15.45 | 15.82 | 15.45 | 0 | 3,600 | -0.1 |
| 24/07/2024 |
15.73
|
110,400 | 15.73 | 15.77 | 15.36 | 3,600 | 24,300 | -0.4 |
| 23/07/2024 |
15.77
|
119,500 | 15.73 | 15.95 | 15.73 | 6,100 | 3,500 | 0.0 |
| 22/07/2024 |
16.23
|
63,600 | 16.27 | 16.32 | 15.91 | 0 | 3,900 | -0.1 |
| 19/07/2024 |
16.36
|
231,900 | 16.36 | 16.50 | 16.18 | 1,800 | 6,500 | -0.1 |
| 18/07/2024 |
16.45
|
42,200 | 16.50 | 17.23 | 16 | 100 | 10,200 | -0.2 |
| 17/07/2024 |
16.50
|
87,000 | 16.77 | 16.77 | 15.73 | 0 | 10,700 | -0.2 |
| 16/07/2024 |
16.91
|
119,400 | 17.05 | 17.05 | 16.64 | 0 | 4,800 | -0.1 |
| 15/07/2024 |
16.91
|
28,100 | 17 | 17 | 16.91 | 0 | 2,500 | -0.0 |
| 12/07/2024 |
17.05
|
150,000 | 17.05 | 17.09 | 16.77 | 0 | 6,500 | -0.1 |
| 11/07/2024 |
17
|
144,700 | 17.09 | 17.09 | 16.91 | 0 | 3,800 | -0.1 |
| 10/07/2024 |
17.09
|
106,900 | 17.14 | 17.14 | 16.91 | 0 | 1,600 | -0.0 |
| 09/07/2024 |
17.09
|
73,300 | 17.18 | 17.18 | 16.95 | 0 | 2,400 | -0.0 |
| 08/07/2024 |
17.14
|
73,400 | 17.27 | 17.27 | 16.95 | 0 | 3,300 | -0.1 |
| 05/07/2024 |
17.18
|
94,700 | 17.14 | 17.23 | 16.95 | 15,100 | 900 | 0.3 |
| 04/07/2024 |
17.23
|
74,800 | 17.41 | 17.41 | 17.14 | 4,000 | 9,300 | -0.1 |
| 03/07/2024 |
17.23
|
91,700 | 17.14 | 17.45 | 17.05 | 0 | 2,300 | -0.0 |
| 02/07/2024 |
17.14
|
68,600 | 17 | 17.18 | 17 | 3,400 | 16,200 | -0.2 |
| 01/07/2024 |
17.14
|
100,100 | 17.64 | 17.64 | 17.05 | 2,800 | 3,800 | -0.0 |
| 28/06/2024 |
17.14
|
37,200 | 17.73 | 17.73 | 17.14 | 0 | 0 | 0 |
| 27/06/2024 |
17.41
|
187,700 | 17.18 | 17.73 | 16.95 | 13,100 | 2,500 | 0.2 |
| 26/06/2024 |
16.95
|
59,100 | 16.68 | 16.95 | 16.68 | 0 | 4,900 | -0.1 |
| 25/06/2024 |
16.95
|
34,900 | 16.55 | 17.18 | 16.55 | 0 | 2,700 | -0.1 |
| 24/06/2024 |
16.91
|
136,300 | 17.14 | 17.14 | 16.73 | 100 | 43,000 | -0.8 |
| 21/06/2024 |
17.14
|
88,600 | 17.14 | 17.27 | 17.05 | 400 | 0 | 0.0 |
| 20/06/2024 |
17.14
|
153,000 | 17.18 | 17.18 | 16.59 | 0 | 1,900 | -0.0 |
| 19/06/2024 |
17.14
|
107,700 | 17.05 | 17.18 | 17.05 | 0 | 1,000 | -0.0 |
| 18/06/2024 |
17.14
|
39,700 | 17.32 | 17.32 | 17.05 | 0 | 2,100 | -0.0 |
| 17/06/2024 |
17.05
|
90,700 | 17.05 | 17.09 | 16.91 | 0 | 13,300 | -0.2 |
| 14/06/2024 |
17.05
|
113,700 | 17.05 | 17.41 | 16.95 | 7,300 | 200 | 0.1 |
| 13/06/2024 |
17.05
|
121,800 | 17.14 | 17.18 | 17 | 0 | 3,000 | -0.1 |
| 12/06/2024 |
17.14
|
122,700 | 17.09 | 17.27 | 17 | 1,900 | 10,000 | -0.2 |
| 11/06/2024 |
17.09
|
294,800 | 17.27 | 17.36 | 16.91 | 6,200 | 0 | 0.1 |
| 10/06/2024 |
17.36
|
194,800 | 17.32 | 17.50 | 17.27 | 7,900 | 0 | 0.2 |
| 07/06/2024 |
17.32
|
133,500 | 17.73 | 17.73 | 17.32 | 4,600 | 0 | 0.1 |
| 06/06/2024 |
17.36
|
176,600 | 17.27 | 18.18 | 17.27 | 16,000 | 4,900 | 0.2 |
| 05/06/2024 |
17.36
|
197,400 | 17.36 | 17.55 | 17.27 | 4,300 | 0 | 0.1 |
| 04/06/2024 |
17.36
|
202,100 | 17.27 | 17.50 | 17.23 | 11,200 | 3,100 | 0.2 |
| 03/06/2024 |
17.36
|
116,300 | 17.14 | 17.50 | 17.14 | 16,900 | 600 | 0.3 |
| 31/05/2024 |
17.09
|
194,800 | 17.09 | 17.36 | 17.09 | 3,300 | 5,800 | -0.0 |
| 30/05/2024 |
17.09
|
118,300 | 16.82 | 17.18 | 16.68 | 9,700 | 8,900 | 0.0 |
| 29/05/2024 |
16.91
|
132,700 | 17.27 | 17.36 | 16.91 | 0 | 2,900 | -0.1 |
| 28/05/2024 |
17.27
|
112,600 | 17.14 | 17.27 | 16.95 | 100 | 0 | 0.0 |
| 27/05/2024 |
17.14
|
113,800 | 16.64 | 17.14 | 16.64 | 11,700 | 800 | 0.2 |
| 24/05/2024 |
16.64
|
291,300 | 16.91 | 17.27 | 16.36 | 5,000 | 11,300 | -0.1 |
| 23/05/2024 |
17.27
|
227,600 | 17.09 | 17.36 | 16.91 | 5,500 | 0 | 0.1 |
| 22/05/2024 |
17.09
|
340,500 | 17.45 | 17.91 | 17.09 | 1,900 | 3,300 | -0.0 |
| 21/05/2024 |
17.41
|
669,300 | 16.36 | 17.41 | 16.27 | 38,300 | 0 | 0.7 |
| 20/05/2024 |
16.27
|
251,400 | 16.68 | 16.77 | 16.27 | 800 | 13,200 | -0.2 |
| 17/05/2024 |
16.68
|
153,100 | 17.05 | 17.05 | 16.59 | 500 | 12,100 | -0.2 |
| 16/05/2024 |
16.73
|
233,500 | 17.23 | 17.27 | 16.68 | 2,600 | 8,300 | -0.1 |
| 15/05/2024 |
16.95
|
158,900 | 16.91 | 17.09 | 16.86 | 7,100 | 0 | 0.1 |
| 14/05/2024 |
16.91
|
146,600 | 16.73 | 16.91 | 16.59 | 5,200 | 0 | 0.1 |
| 13/05/2024 |
16.68
|
187,200 | 16.68 | 17.09 | 16.64 | 5,100 | 0 | 0.1 |
| 10/05/2024 |
16.68
|
152,200 | 16.55 | 16.82 | 16.55 | 10,100 | 300 | 0.2 |
| 09/05/2024 |
16.64
|
333,600 | 17.09 | 17.18 | 16.64 | 19,900 | 4,100 | 0.3 |
| 08/05/2024 |
16.91
|
376,700 | 16.95 | 17.41 | 16.86 | 19,300 | 9,900 | 0.2 |
| 07/05/2024 |
17.09
|
245,600 | 17.36 | 17.64 | 17 | 7,500 | 8,400 | -0.0 |
| 06/05/2024 |
17.05
|
947,900 | 16.27 | 17.05 | 16.27 | 59,200 | 0 | 1.1 |
| 03/05/2024 |
15.95
|
186,100 | 15.59 | 16 | 15.59 | 35,700 | 0 | 0.6 |
| 02/05/2024 |
15.59
|
181,200 | 15.59 | 15.73 | 15.45 | 13,500 | 0 | 0.2 |
| 26/04/2024 |
15.64
|
135,900 | 15.55 | 15.73 | 15.41 | 14,100 | 0 | 0.2 |
| 25/04/2024 |
15.55
|
210,200 | 15.45 | 15.73 | 15.18 | 7,100 | 13,000 | -0.1 |
| 24/04/2024 |
15.55
|
176,100 | 15.36 | 15.64 | 15.36 | 21,100 | 7,500 | 0.2 |
| 23/04/2024 |
15.36
|
131,700 | 15.91 | 15.91 | 15.36 | 10,000 | 5,900 | 0.1 |
| 22/04/2024 |
15.55
|
85,500 | 14.91 | 15.73 | 14.86 | 13,800 | 100 | 0.2 |
| 19/04/2024 |
14.91
|
254,600 | 15.32 | 15.32 | 14.77 | 2,100 | 24,900 | -0.4 |
| 17/04/2024 |
15.36
|
57,300 | 15.09 | 15.36 | 14.82 | 400 | 0 | 0.0 |
| 16/04/2024 |
15.09
|
132,000 | 14.64 | 15.09 | 14.64 | 33,000 | 13,400 | 0.3 |
| 15/04/2024 |
14.73
|
168,300 | 15.41 | 15.77 | 14.73 | 500 | 1,700 | -0.0 |
| 12/04/2024 |
15.77
|
131,600 | 15.36 | 16.09 | 15.36 | 0 | 0 | 0 |
| 11/04/2024 |
15.36
|
284,100 | 15.36 | 15.50 | 14.68 | 9,800 | 0 | 0.2 |
| 10/04/2024 |
15.73
|
187,000 | 15.77 | 15.95 | 15.68 | 5,300 | 0 | 0.1 |
| 09/04/2024 |
15.91
|
205,500 | 16 | 16.18 | 15.68 | 0 | 15,300 | -0.3 |
| 08/04/2024 |
16
|
412,100 | 16 | 16.27 | 15.82 | 0 | 7,800 | -0.1 |
| 05/04/2024 |
15.77
|
266,600 | 15.82 | 15.95 | 15.73 | 0 | 17,800 | -0.3 |
| 04/04/2024 |
15.86
|
294,400 | 15.45 | 16 | 15.45 | 2,500 | 0 | 0.0 |
| 03/04/2024 |
15.45
|
216,700 | 15.59 | 15.91 | 15.45 | 0 | 2,500 | -0.0 |
| 02/04/2024 |
15.59
|
121,000 | 15.64 | 15.64 | 15.45 | 0 | 0 | 0 |
| 01/04/2024 |
15.68
|
312,100 | 15.09 | 15.73 | 15 | 16,600 | 4,700 | 0.2 |
| 29/03/2024 |
15
|
155,200 | 15.18 | 15.27 | 14.91 | 1,300 | 0 | 0.0 |
| 28/03/2024 |
15.27
|
190,900 | 15.14 | 15.27 | 15 | 0 | 0 | 0 |
| 27/03/2024 |
15.14
|
90,400 | 15.18 | 15.18 | 15 | 0 | 0 | 0 |
| 26/03/2024 |
15.18
|
130,800 | 14.77 | 15.27 | 14.68 | 0 | 0 | 0 |
| 25/03/2024 |
14.77
|
209,900 | 14.95 | 15.27 | 14.55 | 0 | 0 | 0 |
| 22/03/2024 |
15.27
|
256,500 | 15.41 | 15.41 | 14.91 | 500 | 1,600 | -0.0 |
| 21/03/2024 |
15.09
|
213,700 | 15.23 | 15.23 | 14.82 | 700 | 4,400 | -0.1 |
| 20/03/2024 |
14.91
|
240,800 | 14.91 | 14.91 | 14.73 | 500 | 5,000 | -0.1 |
| 19/03/2024 |
14.91
|
430,400 | 14.91 | 15.14 | 14.86 | 0 | 0 | 0 |
| 18/03/2024 |
14.95
|
624,300 | 15.41 | 15.45 | 14.68 | 0 | 9,100 | -0.1 |
| 15/03/2024 |
15
|
697,800 | 14.05 | 15 | 14.05 | 0 | 3,500 | -0.1 |
| 14/03/2024 |
14.05
|
229,100 | 13.82 | 14.05 | 13.73 | 2,300 | 0 | 0.0 |
| 13/03/2024 |
13.73
|
82,800 | 13.68 | 13.73 | 13.59 | 0 | 0 | 0 |
| 12/03/2024 |
13.68
|
38,100 | 13.73 | 13.77 | 13.64 | 0 | 0 | 0 |
| 11/03/2024 |
13.73
|
103,100 | 13.73 | 13.82 | 13.64 | 2,000 | 0 | 0.0 |
| 08/03/2024 |
13.73
|
87,000 | 13.86 | 13.91 | 13.68 | 0 | 0 | 0 |
| 07/03/2024 |
13.82
|
77,200 | 13.73 | 13.86 | 13.68 | 0 | 5,000 | -0.1 |
| 06/03/2024 |
13.77
|
55,100 | 13.91 | 13.91 | 13.73 | 0 | 400 | -0.0 |
| 05/03/2024 |
14
|
80,000 | 14.05 | 14.05 | 13.91 | 0 | 100 | -0.0 |
| 04/03/2024 |
14
|
174,900 | 13.73 | 14.09 | 13.64 | 0 | 7,000 | -0.1 |