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) |
08/12/2023 |
15.34
|
158,000 | 15.51 | 15.76 | 15.30 | 5,400 | 43,800 | -0.8 |
07/12/2023 |
15.51
|
594,500 | 14.88 | 15.90 | 14.88 | 600 | 4,800 | -0.1 |
06/12/2023 |
14.88
|
136,900 | 14.84 | 14.99 | 14.74 | 3,800 | 0 | 0.1 |
05/12/2023 |
14.84
|
129,700 | 14.88 | 15.02 | 14.81 | 2,000 | 3,200 | -0.0 |
04/12/2023 |
14.88
|
199,000 | 14.63 | 14.95 | 14.67 | 21,700 | 0 | 0.5 |
01/12/2023 |
14.63
|
70,300 | 14.56 | 14.67 | 14.56 | 10,700 | 1,500 | 0.2 |
30/11/2023 |
14.56
|
121,800 | 14.70 | 14.81 | 14.56 | 10,200 | 41,000 | -0.6 |
29/11/2023 |
14.70
|
118,100 | 14.67 | 14.74 | 14.56 | 10,000 | 84,900 | -1.6 |
28/11/2023 |
14.67
|
43,700 | 14.67 | 14.74 | 14.53 | 0 | 1,800 | -0.0 |
27/11/2023 |
14.67
|
70,900 | 14.60 | 14.81 | 14.46 | 16,200 | 20,400 | -0.1 |
24/11/2023 |
14.60
|
129,400 | 14.70 | 14.77 | 14.56 | 11,900 | 32,800 | -0.4 |
23/11/2023 |
14.70
|
165,400 | 14.95 | 15.02 | 14.70 | 11,100 | 0 | 0.2 |
22/11/2023 |
14.95
|
125,400 | 14.99 | 14.99 | 14.74 | 9,700 | 0 | 0.2 |
21/11/2023 |
14.99
|
144,500 | 15.02 | 15.16 | 14.67 | 19,000 | 0 | 0.4 |
20/11/2023 |
15.02
|
251,200 | 15.02 | 15.02 | 14.77 | 9,800 | 0 | 0.2 |
17/11/2023 |
15.02
|
222,500 | 15.27 | 15.37 | 14.88 | 8,200 | 10,100 | -0.0 |
16/11/2023 |
15.27
|
340,900 | 14.84 | 15.59 | 14.84 | 0 | 0 | 0 |
15/11/2023 |
14.84
|
224,800 | 14.53 | 15.06 | 14.70 | 39,200 | 800 | 0.8 |
14/11/2023 |
14.53
|
164,200 | 14.39 | 14.81 | 14.39 | 4,000 | 300 | 0.1 |
13/11/2023 |
14.39
|
146,500 | 14.67 | 14.74 | 14.35 | 7,200 | 80,700 | -1.5 |
10/11/2023 |
14.67
|
233,900 | 15.02 | 15.02 | 14.60 | 4,000 | 80,000 | -1.6 |
09/11/2023 |
15.02
|
125,100 | 14.77 | 15.13 | 14.77 | 8,900 | 15,800 | -0.1 |
08/11/2023 |
14.77
|
207,400 | 14.39 | 14.81 | 14.39 | 11,600 | 900 | 0.2 |
07/11/2023 |
14.39
|
76,500 | 14.46 | 14.53 | 14.39 | 4,000 | 0 | 0.1 |
06/11/2023 |
14.46
|
119,700 | 14.39 | 14.53 | 14.39 | 5,000 | 0 | 0.1 |
03/11/2023 |
14.39
|
149,500 | 14.53 | 14.77 | 14.35 | 17,600 | 80,000 | -1.3 |
02/11/2023 |
14.53
|
183,100 | 14.03 | 14.70 | 14.07 | 7,400 | 42,200 | -0.7 |
01/11/2023 |
14.03
|
65,300 | 14.03 | 14.10 | 13.79 | 1,600 | 15,700 | -0.3 |
31/10/2023 |
14.03
|
102,100 | 14.35 | 14.46 | 14.03 | 23,700 | 22,200 | 0.0 |
30/10/2023 |
14.35
|
87,700 | 14.39 | 14.46 | 14.28 | 16,500 | 27,400 | -0.2 |
27/10/2023 |
14.39
|
176,100 | 14.28 | 14.63 | 14.28 | 14,000 | 94,400 | -1.6 |
26/10/2023 |
14.28
|
117,100 | 15.27 | 15.27 | 14.21 | 7,400 | 1,000 | 0.1 |
25/10/2023 |
15.27
|
88,400 | 15.48 | 15.59 | 15.16 | 10,200 | 700 | 0.2 |
24/10/2023 |
15.48
|
24,100 | 15.48 | 15.69 | 15.41 | 900 | 600 | 0.0 |
23/10/2023 |
15.48
|
136,400 | 15.27 | 15.80 | 15.27 | 200 | 15,000 | -0.3 |
20/10/2023 |
15.27
|
59,800 | 14.28 | 15.27 | 14.14 | 12,700 | 0 | 0.3 |
19/10/2023 |
14.28
|
164,800 | 14.84 | 14.84 | 14.28 | 6,500 | 3,500 | 0.1 |
18/10/2023 |
14.84
|
69,500 | 15.30 | 15.44 | 14.81 | 20,000 | 4,700 | 0.3 |
17/10/2023 |
15.30
|
41,400 | 15.44 | 16.08 | 15.30 | 1,100 | 3,700 | -0.1 |
16/10/2023 |
15.44
|
36,400 | 15.66 | 15.87 | 15.30 | 2,000 | 0 | 0.0 |
13/10/2023 |
15.66
|
45,700 | 15.55 | 15.66 | 15.41 | 2,200 | 0 | 0.0 |
12/10/2023 |
15.55
|
95,800 | 15.59 | 15.76 | 15.51 | 22,700 | 76,100 | -1.2 |
11/10/2023 |
15.59
|
100,700 | 15.66 | 15.76 | 15.51 | 12,000 | 4,000 | 0.2 |
10/10/2023 |
15.66
|
59,400 | 15.34 | 15.80 | 15.41 | 2,300 | 2,000 | 0.0 |
09/10/2023 |
15.34
|
110,700 | 15.41 | 15.41 | 15.23 | 1,400 | 900 | 0.0 |
06/10/2023 |
15.41
|
97,000 | 15.51 | 15.80 | 15.27 | 11,800 | 18,300 | -0.1 |
05/10/2023 |
15.51
|
121,600 | 15.66 | 16.04 | 15.51 | 43,000 | 54,900 | -0.3 |
04/10/2023 |
15.66
|
85,500 | 16.08 | 16.08 | 15.51 | 9,200 | 25,800 | -0.4 |
03/10/2023 |
16.08
|
62,400 | 16.47 | 16.47 | 15.94 | 5,100 | 14,600 | -0.2 |
02/10/2023 |
16.47
|
47,900 | 16.40 | 16.85 | 16.43 | 15,000 | 20,000 | -0.1 |
29/09/2023 |
16.40
|
100,300 | 16.68 | 16.68 | 16.36 | 2,300 | 40,200 | -0.9 |
28/09/2023 |
16.68
|
145,000 | 16.89 | 16.89 | 16.40 | 10,200 | 0 | 0.2 |
27/09/2023 |
16.89
|
132,600 | 16.93 | 16.93 | 16.57 | 62,100 | 6,500 | 1.3 |
26/09/2023 |
16.93
|
247,700 | 16.50 | 16.93 | 16.15 | 36,700 | 1,800 | 0.8 |
25/09/2023 |
16.50
|
99,100 | 17.21 | 17.21 | 16.29 | 42,900 | 4,300 | 0.9 |
22/09/2023 |
17.21
|
238,500 | 17.49 | 17.49 | 16.78 | 69,800 | 9,400 | 1.5 |
21/09/2023 |
17.49
|
118,600 | 17.63 | 17.77 | 17.38 | 51,500 | 8,500 | 1.1 |
20/09/2023 |
17.63
|
130,900 | 17.17 | 17.63 | 17.10 | 61,600 | 5,000 | 1.4 |
19/09/2023 |
17.17
|
101,900 | 17.07 | 17.17 | 16.93 | 54,400 | 800 | 1.3 |
18/09/2023 |
17.07
|
205,600 | 17.10 | 17.14 | 16.93 | 0 | 0 | 0 |
15/09/2023 |
17.10
|
220,000 | 17.17 | 17.35 | 16.93 | 157,100 | 14,900 | 3.5 |
14/09/2023 |
17.17
|
106,000 | 17.28 | 17.38 | 17.14 | 71,700 | 6,700 | 1.6 |
13/09/2023 |
17.28
|
164,500 | 17.49 | 17.49 | 17.17 | 15,100 | 2,200 | 0.3 |
12/09/2023 |
17.49
|
140,000 | 17.49 | 17.52 | 17.38 | 66,400 | 700 | 1.6 |
11/09/2023 |
17.49
|
157,600 | 17.70 | 17.77 | 17.49 | 42,500 | 8,000 | 0.9 |
08/09/2023 |
17.70
|
181,400 | 17.31 | 17.84 | 17.28 | 60,100 | 400 | 1.5 |
07/09/2023 |
17.31
|
127,500 | 17.31 | 17.42 | 17.28 | 5,200 | 4,600 | 0.0 |
06/09/2023 |
17.31
|
125,600 | 17.42 | 17.59 | 17.31 | 22,300 | 6,600 | 0.4 |
05/09/2023 |
17.42
|
115,900 | 17.45 | 17.67 | 17.38 | 18,200 | 1,000 | 0.4 |
31/08/2023 |
17.45
|
183,700 | 17.14 | 17.45 | 16.93 | 80,500 | 29,800 | 1.2 |
30/08/2023 |
17.14
|
198,600 | 17.28 | 17.42 | 17.03 | 103,600 | 0 | 2.5 |
29/08/2023 |
17.28
|
124,900 | 17.28 | 17.49 | 17.21 | 31,400 | 10,000 | 0.5 |
28/08/2023 |
17.28
|
189,200 | 16.85 | 17.42 | 16.75 | 73,100 | 9,900 | 1.5 |
25/08/2023 |
16.85
|
216,800 | 16.75 | 16.93 | 16.71 | 48,400 | 7,500 | 1.0 |
24/08/2023 |
16.75
|
108,900 | 16.68 | 16.85 | 16.61 | 9,200 | 40,000 | -0.7 |
23/08/2023 |
16.68
|
193,500 | 16.75 | 17.14 | 16.57 | 41,200 | 150,000 | -2.6 |
22/08/2023 |
16.75
|
151,700 | 17.00 | 17.24 | 16.50 | 21,000 | 33,000 | -0.3 |
21/08/2023 |
17.00
|
159,500 | 17.00 | 17.14 | 16.57 | 18,100 | 25,000 | -0.2 |
18/08/2023 |
17.00
|
419,200 | 18.23 | 18.23 | 17.00 | 49,000 | 117,500 | -1.7 |
17/08/2023 |
18.23
|
209,600 | 18.37 | 18.41 | 18.19 | 22,400 | 6,500 | 0.4 |
16/08/2023 |
18.37
|
274,700 | 18.41 | 18.76 | 18.30 | 8,700 | 1,500 | 0.2 |
15/08/2023 |
18.41
|
254,600 | 18.76 | 18.76 | 18.34 | 7,900 | 68,200 | -1.6 |
14/08/2023 |
18.76
|
396,600 | 18.79 | 18.83 | 18.41 | 5,700 | 60,000 | -1.4 |
11/08/2023 |
18.79
|
143,700 | 18.79 | 18.83 | 18.62 | 7,900 | 16,700 | -0.2 |
10/08/2023 |
18.79
|
135,500 | 18.90 | 18.90 | 18.79 | 11,300 | 11,700 | -0.0 |
09/08/2023 |
18.90
|
94,100 | 18.90 | 19.01 | 18.83 | 5,800 | 5,500 | 0.0 |
08/08/2023 |
18.90
|
136,500 | 18.83 | 18.90 | 18.83 | 15,900 | 500 | 0.4 |
07/08/2023 |
18.83
|
144,100 | 18.90 | 18.97 | 18.79 | 27,500 | 11,700 | 0.4 |
04/08/2023 |
18.90
|
110,400 | 18.90 | 19.01 | 18.83 | 8,800 | 0 | 0.2 |
03/08/2023 |
18.90
|
112,900 | 18.86 | 18.97 | 18.79 | 12,200 | 9,400 | 0.1 |
02/08/2023 |
18.86
|
122,800 | 18.79 | 18.93 | 18.69 | 16,600 | 900 | 0.4 |
01/08/2023 |
18.79
|
323,900 | 19.04 | 19.08 | 18.79 | 101,600 | 2,500 | 2.7 |
31/07/2023 |
19.04
|
248,400 | 19.08 | 19.11 | 18.97 | 114,600 | 49,700 | 1.8 |
28/07/2023 |
19.08
|
259,300 | 19.11 | 19.11 | 18.93 | 80,600 | 11,400 | 1.9 |
27/07/2023 |
19.11
|
160,100 | 19.39 | 19.46 | 19.08 | 37,400 | 4,600 | 0.9 |
26/07/2023 |
19.39
|
198,800 | 19.60 | 19.75 | 19.39 | 101,000 | 4,200 | 2.7 |
25/07/2023 |
19.60
|
130,100 | 19.60 | 19.64 | 19.32 | 18,700 | 0 | 0.5 |
24/07/2023 |
19.60
|
142,600 | 19.60 | 19.75 | 19.39 | 47,000 | 12,600 | 1.0 |
21/07/2023 |
19.60
|
189,000 | 19.60 | 19.68 | 19.39 | 49,800 | 1,200 | 1.3 |
20/07/2023 |
19.60
|
161,600 | 19.64 | 19.71 | 19.50 | 89,100 | 600 | 2.5 |