| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-05) |
-1.50 | -7.63% | 589,100 | -2,438 | -0.0 |
17.50
19.90
17.50
|
|
2 tháng
(2025-02-03) |
0.45 | 2.54% | 913,600 | -3,638 | -0.1 |
17.50
19.90
17.50
|
|
3 tháng
(2025-01-06) |
0.60 | 3.42% | 997,600 | -3,238 | -0.1 |
17.30
19.90
17.50
|
|
6 tháng
(2024-10-07) |
0.65 | 3.71% | 1,875,000 | -2,238 | -0.0 |
17
19.90
17.50
|
|
12 tháng
(2024-04-09) |
0.30 | 1.68% | 4,635,100 | 3,452 | 0.1 |
17
19.90
17.50
|
|
24 tháng
(2023-04-17) |
-0.17 | -0.93% | 12,041,500 | -515,748 | -9.2 |
16.60
19.90
17.50
|
|
36 tháng
(2022-04-20) |
-7.63 | -29.60% | 24,182,300 | -477,331 | -5.2 |
16.23
25.78
17.50
|
|
60 tháng
(2020-05-04) |
0.39 | 2.18% | 137,166,430 | -3,915,291 | -100.4 |
16.05
33.89
17.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/04/2025 |
17.50
|
33,900 | 16.90 | 18 | 16.90 | 0 | 0 | 0 |
| 03/04/2025 |
18.15
|
15,200 | 18.15 | 19.50 | 18.15 | 0 | 0 | 0 |
| 02/04/2025 |
19.50
|
500 | 19.05 | 19.50 | 19 | 0 | 0 | 0 |
| 01/04/2025 |
19.70
|
1,100 | 19.15 | 19.70 | 19.15 | 0 | 0 | 0 |
| 31/03/2025 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 28/03/2025 |
19.80
|
10,300 | 19.80 | 19.80 | 19 | 0 | 0 | 0 |
| 27/03/2025 |
19.80
|
1,200 | 19.80 | 19.85 | 19.25 | 0 | 0 | 0 |
| 26/03/2025 |
19.80
|
3,700 | 19.80 | 19.85 | 19.80 | 300 | 0 | 0.0 |
| 25/03/2025 |
19.80
|
600 | 19.75 | 19.80 | 19.60 | 0 | 0 | 0 |
| 24/03/2025 |
19.80
|
4,300 | 19.70 | 19.80 | 19.70 | 0 | 0 | 0 |
| 21/03/2025 |
19.70
|
96,400 | 19.70 | 19.80 | 19.50 | 0 | 0 | 0 |
| 20/03/2025 |
19.70
|
129,200 | 19.65 | 19.70 | 19.60 | 0 | 0 | 0 |
| 19/03/2025 |
19.65
|
80,500 | 19.50 | 19.70 | 19.50 | 0 | 0 | 0 |
| 18/03/2025 |
19.50
|
130,100 | 19.50 | 19.60 | 19.50 | 0 | 900 | -0.0 |
| 17/03/2025 |
19.50
|
14,800 | 19.70 | 19.70 | 19.50 | 0 | 0 | 0 |
| 14/03/2025 |
19.50
|
8,300 | 19.50 | 19.60 | 19.50 | 0 | 0 | 0 |
| 13/03/2025 |
19.60
|
22,700 | 19.50 | 19.60 | 19.50 | 0 | 700 | -0.0 |
| 12/03/2025 |
19.50
|
9,800 | 19.50 | 19.70 | 19.10 | 0 | 400 | -0.0 |
| 11/03/2025 |
19.80
|
1,400 | 19.90 | 19.90 | 19.50 | 0 | 0 | 0 |
| 10/03/2025 |
19.90
|
12,600 | 19.70 | 20 | 19.70 | 0 | 500 | -0.0 |
| 07/03/2025 |
19.70
|
2,800 | 19.50 | 19.75 | 19.50 | 0 | 138 | -0.0 |
| 06/03/2025 |
19.70
|
30,200 | 19.70 | 19.80 | 19.60 | 0 | 0 | 0 |
| 05/03/2025 |
19.65
|
13,300 | 19.55 | 19.75 | 19.50 | 0 | 100 | -0.0 |
| 04/03/2025 |
19.65
|
40,400 | 19.55 | 19.65 | 19.50 | 0 | 0 | 0 |
| 03/03/2025 |
19.55
|
38,900 | 19.25 | 19.55 | 19.20 | 0 | 0 | 0 |
| 28/02/2025 |
19.25
|
5,100 | 19.20 | 19.30 | 19 | 0 | 0 | 0 |
| 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 |