| 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) |
| 13/05/2024 |
17.40
|
3,000 | 17.40 | 17.40 | 17.15 | 0 | 0 | 0 |
| 10/05/2024 |
17.40
|
17,800 | 17.40 | 17.40 | 17.20 | 100 | 0 | 0.0 |
| 09/05/2024 |
17.40
|
1,500 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 08/05/2024 |
17.40
|
11,600 | 17.20 | 17.40 | 17.20 | 0 | 0 | 0 |
| 07/05/2024 |
17.40
|
700 | 17.20 | 17.40 | 17.20 | 0 | 0 | 0 |
| 06/05/2024 |
17.40
|
18,600 | 17.05 | 17.40 | 17 | 0 | 0 | 0 |
| 03/05/2024 |
17.40
|
9,900 | 17.05 | 17.40 | 17 | 0 | 200 | -0.0 |
| 02/05/2024 |
17.30
|
8,400 | 17.20 | 17.30 | 17.20 | 300 | 700 | -0.0 |
| 26/04/2024 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 25/04/2024 |
17.25
|
43,800 | 17.40 | 17.50 | 17.15 | 200 | 0 | 0.0 |
| 24/04/2024 |
17.40
|
3,400 | 17.40 | 17.40 | 17.20 | 0 | 200 | -0.0 |
| 23/04/2024 |
17.40
|
1,300 | 17.10 | 17.50 | 17.10 | 0 | 0 | 0 |
| 22/04/2024 |
17.35
|
1,700 | 17.20 | 17.35 | 17.20 | 0 | 0 | 0 |
| 19/04/2024 |
17.20
|
11,600 | 17.25 | 17.25 | 16.95 | 0 | 800 | -0.0 |
| 17/04/2024 |
17.25
|
2,800 | 17.40 | 17.50 | 17.05 | 0 | 0 | 0 |
| 16/04/2024 |
17.10
|
16,500 | 17.75 | 17.75 | 17.10 | 0 | 300 | -0.0 |
| 15/04/2024 |
17.50
|
53,800 | 17.65 | 17.80 | 17.50 | 1,000 | 0 | 0.0 |
| 12/04/2024 |
17.90
|
3,500 | 17.90 | 17.95 | 17.90 | 0 | 0 | 0 |
| 11/04/2024 |
17.90
|
5,800 | 17.80 | 17.90 | 17.65 | 0 | 0 | 0 |
| 10/04/2024 |
17.95
|
19,300 | 17.65 | 17.95 | 17.65 | 0 | 0 | 0 |
| 09/04/2024 |
17.85
|
24,400 | 17.80 | 17.90 | 17.65 | 0 | 0 | 0 |
| 08/04/2024 |
17.85
|
2,500 | 18 | 18 | 17.35 | 0 | 0 | 0 |
| 05/04/2024 |
18
|
20,000 | 17.80 | 18 | 17.80 | 0 | 0 | 0 |
| 04/04/2024 |
18.15
|
23,200 | 17.95 | 18.15 | 17.80 | 0 | 0 | 0 |
| 03/04/2024 |
18
|
7,000 | 17.90 | 18.15 | 17.85 | 0 | 0 | 0 |
| 02/04/2024 |
17.90
|
10,600 | 17.90 | 18 | 17.85 | 0 | 0 | 0 |
| 01/04/2024 |
18.15
|
11,200 | 18 | 18.15 | 17.90 | 0 | 0 | 0 |
| 29/03/2024 |
18.10
|
16,700 | 18.30 | 18.30 | 18 | 0 | 0 | 0 |
| 28/03/2024 |
18
|
27,400 | 18 | 18.10 | 18 | 0 | 0 | 0 |
| 27/03/2024 |
18
|
4,800 | 18.30 | 18.30 | 18 | 0 | 0 | 0 |
| 26/03/2024 |
18.10
|
1,800 | 18.10 | 18.10 | 17.95 | 0 | 0 | 0 |
| 25/03/2024 |
18.10
|
5,800 | 18.20 | 18.20 | 18 | 0 | 0 | 0 |
| 22/03/2024 |
18
|
17,700 | 18.25 | 18.30 | 18 | 500 | 0 | 0.0 |
| 21/03/2024 |
18.30
|
25,800 | 18.35 | 18.35 | 18.05 | 0 | 400 | -0.0 |
| 20/03/2024 |
18.25
|
17,500 | 18.15 | 18.25 | 18 | 0 | 0 | 0 |
| 19/03/2024 |
18.20
|
12,100 | 18.10 | 18.20 | 17.80 | 0 | 0 | 0 |
| 18/03/2024 |
18.20
|
53,000 | 18.20 | 18.20 | 17.80 | 0 | 0 | 0 |
| 15/03/2024 |
18.35
|
16,700 | 18.10 | 18.45 | 18 | 0 | 0 | 0 |
| 14/03/2024 |
18.40
|
31,700 | 18.20 | 18.50 | 18 | 0 | 0 | 0 |
| 13/03/2024 |
18.50
|
13,600 | 18.70 | 18.70 | 18.15 | 0 | 0 | 0 |
| 12/03/2024 |
18.50
|
37,800 | 18.20 | 18.50 | 18.20 | 0 | 600 | -0.0 |
| 11/03/2024 |
18.20
|
19,500 | 18.40 | 18.70 | 18.10 | 0 | 0 | 0 |
| 08/03/2024 |
18.70
|
4,400 | 18.50 | 18.70 | 18.50 | 0 | 0 | 0 |
| 07/03/2024 |
18.75
|
31,900 | 18.40 | 18.75 | 18.35 | 0 | 200 | -0.0 |
| 06/03/2024 |
18.50
|
5,600 | 18.20 | 18.50 | 18 | 0 | 0 | 0 |
| 05/03/2024 |
18.55
|
7,900 | 18.60 | 18.70 | 18.50 | 0 | 0 | 0 |
| 04/03/2024 |
18.80
|
25,900 | 18.35 | 18.90 | 18.35 | 4 | 4 | 0 |
| 01/03/2024 |
18.75
|
64,700 | 18.10 | 18.80 | 18.05 | 400 | 300 | 0.0 |
| 29/02/2024 |
18.60
|
50,600 | 18.25 | 18.70 | 18 | 600 | 0 | 0.0 |
| 28/02/2024 |
18.70
|
45,300 | 18.35 | 18.80 | 18 | 0 | 3,400 | -0.1 |
| 27/02/2024 |
18.30
|
76,800 | 18.40 | 18.90 | 17.60 | 300 | 0 | 0.0 |
| 26/02/2024 |
18.90
|
11,900 | 19 | 19.20 | 18.30 | 0 | 0 | 0 |
| 23/02/2024 |
18.95
|
270,700 | 18 | 19.25 | 18 | 3,400 | 0 | 0.1 |
| 22/02/2024 |
18
|
13,200 | 18 | 18 | 17.80 | 0 | 700 | -0.0 |
| 21/02/2024 |
18
|
4,300 | 18 | 18.15 | 17.85 | 0 | 700 | -0.0 |
| 20/02/2024 |
18
|
150,500 | 18.15 | 18.15 | 17.90 | 0 | 300 | -0.0 |
| 19/02/2024 |
17.90
|
22,700 | 17.75 | 17.95 | 17.70 | 0 | 0 | 0 |
| 16/02/2024 |
17.60
|
12,000 | 17.60 | 17.60 | 17.50 | 0 | 0 | 0 |
| 15/02/2024 |
17.50
|
8,700 | 17.95 | 17.95 | 17.40 | 0 | 0 | 0 |
| 07/02/2024 |
17.35
|
49,700 | 17.30 | 17.35 | 17.10 | 200 | 0 | 0.0 |
| 06/02/2024 |
17.30
|
15,100 | 17.20 | 17.30 | 17.15 | 0 | 0 | 0 |
| 05/02/2024 |
17.25
|
22,400 | 17.10 | 17.25 | 17.10 | 300 | 0 | 0.0 |
| 02/02/2024 |
17.05
|
12,700 | 17 | 17.10 | 17 | 0 | 0 | 0 |
| 01/02/2024 |
17
|
60,300 | 17.10 | 17.10 | 16.90 | 0 | 0 | 0 |
| 31/01/2024 |
17.10
|
29,400 | 16.95 | 17.10 | 16.75 | 0 | 0 | 0 |
| 30/01/2024 |
16.75
|
51,600 | 16.90 | 17.05 | 16.75 | 0 | 6,900 | -0.1 |
| 29/01/2024 |
17
|
59,000 | 17.10 | 17.30 | 16.90 | 1,100 | 50,900 | -0.8 |
| 26/01/2024 |
17.10
|
38,500 | 17.10 | 17.10 | 17 | 0 | 29,000 | -0.5 |
| 25/01/2024 |
17.10
|
7,100 | 17.10 | 17.10 | 16.90 | 300 | 5,000 | -0.1 |
| 24/01/2024 |
17.10
|
23,900 | 17 | 17.10 | 16.85 | 0 | 0 | 0 |
| 23/01/2024 |
17
|
31,000 | 17.05 | 17.05 | 16.90 | 0 | 400 | -0.0 |
| 22/01/2024 |
17.10
|
49,600 | 17.15 | 17.15 | 17 | 0 | 27,000 | -0.5 |
| 19/01/2024 |
17
|
11,000 | 17.05 | 17.10 | 17 | 0 | 4,000 | -0.1 |
| 18/01/2024 |
17.10
|
18,400 | 17.15 | 17.15 | 16.95 | 500 | 5,000 | -0.1 |
| 17/01/2024 |
17.10
|
16,900 | 16.95 | 17.10 | 16.90 | 100 | 9,300 | -0.2 |
| 16/01/2024 |
17.10
|
2,900 | 17 | 17.10 | 16.90 | 0 | 0 | 0 |
| 15/01/2024 |
17
|
6,700 | 16.95 | 17 | 16.85 | 0 | 300 | -0.0 |
| 12/01/2024 |
17
|
11,700 | 17 | 17.05 | 16.90 | 0 | 0 | 0 |
| 11/01/2024 |
17
|
16,700 | 16.85 | 17 | 16.75 | 0 | 0 | 0 |
| 10/01/2024 |
17.05
|
13,100 | 16.85 | 17.05 | 16.85 | 0 | 0 | 0 |
| 09/01/2024 |
17.05
|
10,100 | 17.10 | 17.10 | 17 | 100 | 0 | 0.0 |
| 08/01/2024 |
17.10
|
14,900 | 17 | 17.20 | 17 | 0 | 0 | 0 |
| 05/01/2024 |
17
|
32,800 | 16.90 | 17.05 | 16.70 | 0 | 0 | 0 |
| 04/01/2024 |
17
|
9,600 | 16.95 | 17 | 16.80 | 0 | 0 | 0 |
| 03/01/2024 |
16.95
|
6,400 | 16.80 | 16.95 | 16.75 | 0 | 0 | 0 |
| 02/01/2024 |
16.95
|
15,700 | 16.80 | 16.95 | 16.80 | 0 | 0 | 0 |
| 29/12/2023 |
16.80
|
5,000 | 16.80 | 16.90 | 16.80 | 0 | 0 | 0 |
| 28/12/2023 |
16.95
|
15,700 | 16.85 | 17 | 16.70 | 0 | 0 | 0 |
| 27/12/2023 |
16.90
|
6,500 | 17 | 17 | 16.85 | 0 | 200 | -0.0 |
| 26/12/2023 |
16.95
|
14,500 | 16.70 | 17 | 16.70 | 0 | 0 | 0 |
| 25/12/2023 |
16.90
|
2,800 | 17.15 | 17.15 | 16.80 | 0 | 0 | 0 |
| 22/12/2023 |
16.85
|
2,800 | 16.80 | 16.85 | 16.75 | 0 | 0 | 0 |
| 21/12/2023 |
16.85
|
6,200 | 16.85 | 16.85 | 16.80 | 0 | 0 | 0 |
| 20/12/2023 |
16.85
|
15,400 | 16.65 | 16.95 | 16.65 | 100 | 0 | 0.0 |
| 19/12/2023 |
16.80
|
15,600 | 16.70 | 16.80 | 16.70 | 0 | 0 | 0 |
| 18/12/2023 |
16.75
|
13,000 | 16.75 | 16.75 | 16.70 | 0 | 5,500 | -0.1 |
| 15/12/2023 |
16.75
|
6,200 | 16.80 | 16.85 | 16.75 | 0 | 0 | 0 |
| 14/12/2023 |
16.85
|
7,100 | 16.90 | 16.90 | 16.80 | 600 | 0 | 0.0 |
| 13/12/2023 |
16.80
|
4,200 | 16.75 | 16.80 | 16.70 | 0 | 0 | 0 |
| 12/12/2023 |
16.80
|
8,600 | 16.65 | 16.80 | 16.65 | 0 | 0 | 0 |