| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-10) |
-8.40 | -33.07% | 3,101,300 | -16,800 | -1.4 |
17
25.50
17
|
|
2 tháng
(2025-02-07) |
-8.30 | -32.81% | 7,046,579 | 126,400 | 2.2 |
17
26.10
17
|
|
3 tháng
(2025-01-08) |
-9.30 | -35.36% | 8,592,653 | 141,300 | 2.8 |
17
26.50
17
|
|
6 tháng
(2024-10-10) |
-10.39 | -37.94% | 19,652,671 | -1,914,300 | -45.3 |
17
28.80
17
|
|
12 tháng
(2024-04-15) |
-4.80 | -22.01% | 51,501,710 | -5,219,000 | -134.0 |
17
35.11
17
|
|
24 tháng
(2023-08-11) |
8.11 | 91.21% | 67,182,962 | -5,168,600 | -131.6 |
8.34
35.11
17
|
|
36 tháng
(2022-11-07) |
8.94 | 110.99% | 67,182,962 | -5,168,600 | -131.6 |
8.06
35.11
17
|
|
60 tháng
(2022-11-07) |
8.94 | 110.99% | 67,182,962 | -5,168,600 | -131.6 |
8.06
35.11
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/04/2025 |
17
|
474,200 | 20.10 | 20.10 | 17 | 600 | 0 | 0.0 |
| 04/04/2025 |
20.10
|
277,800 | 21.20 | 21.20 | 19 | 200 | 30,000 | -0.6 |
| 03/04/2025 |
21.20
|
358,000 | 23.50 | 23.50 | 21.20 | 0 | 0 | 0 |
| 02/04/2025 |
24.50
|
225,400 | 24.80 | 25.30 | 24.50 | 0 | 80,000 | -2.0 |
| 01/04/2025 |
24.20
|
63,000 | 23.90 | 24.70 | 23.90 | 0 | 0 | 0 |
| 31/03/2025 |
23.80
|
38,700 | 24 | 24.20 | 23.80 | 0 | 0 | 0 |
| 28/03/2025 |
23.90
|
31,600 | 24.30 | 24.30 | 23.90 | 0 | 0 | 0 |
| 27/03/2025 |
24.20
|
17,400 | 24.50 | 24.50 | 24.20 | 0 | 0 | 0 |
| 26/03/2025 |
24.50
|
77,700 | 24.40 | 24.80 | 24.20 | 0 | 0 | 0 |
| 25/03/2025 |
24.40
|
48,400 | 24.40 | 24.60 | 24.20 | 0 | 0 | 0 |
| 24/03/2025 |
24.20
|
89,300 | 24.40 | 24.40 | 24.20 | 0 | 0 | 0 |
| 21/03/2025 |
24.50
|
65,400 | 24.70 | 24.70 | 24.40 | 0 | 0 | 0 |
| 20/03/2025 |
24.50
|
157,500 | 24.80 | 25 | 24.40 | 0 | 0 | 0 |
| 19/03/2025 |
24.80
|
196,000 | 25.20 | 25.20 | 24.70 | 0 | 0 | 0 |
| 18/03/2025 |
25.10
|
113,500 | 25.20 | 25.60 | 25.10 | 0 | 0 | 0 |
| 17/03/2025 |
25.30
|
171,500 | 25.40 | 25.50 | 25 | 48,800 | 0 | 0 |
| 14/03/2025 |
25
|
170,700 | 25.50 | 25.60 | 25 | 0 | 0 | 0 |
| 13/03/2025 |
25.50
|
237,600 | 25.70 | 25.90 | 25.30 | 0 | 0 | 0 |
| 12/03/2025 |
25.50
|
153,400 | 25.50 | 25.80 | 25.30 | 43,600 | 0 | 1.1 |
| 11/03/2025 |
25.50
|
73,500 | 25.20 | 25.60 | 24.90 | 0 | 0 | 0 |
| 10/03/2025 |
25.40
|
60,700 | 25.70 | 25.70 | 25.20 | 0 | 0 | 0 |
| 07/03/2025 |
25.60
|
82,400 | 25.70 | 25.70 | 25.30 | 0 | 0 | 0 |
| 06/03/2025 |
25.70
|
126,300 | 25 | 25.80 | 24.90 | 0 | 0 | 0 |
| 05/03/2025 |
24.90
|
230,500 | 25.90 | 25.90 | 24.80 | 0 | 0 | 0 |
| 04/03/2025 |
25.60
|
191,400 | 25.70 | 26 | 25.40 | 10,000 | 0 | 0.3 |
| 03/03/2025 |
25.70
|
214,100 | 26 | 26.40 | 25.60 | 0 | 0 | 0 |
| 28/02/2025 |
26.10
|
256,200 | 26 | 26.50 | 25.80 | 50,000 | 0 | 1.3 |
| 27/02/2025 |
26
|
884,700 | 24.50 | 26.60 | 24.30 | 83,100 | 0 | 2.1 |
| 26/02/2025 |
24.50
|
104,000 | 24.50 | 24.90 | 24.30 | 0 | 0 | 0 |
| 25/02/2025 |
24.30
|
75,900 | 25 | 25 | 24.30 | 0 | 0 | 0 |
| 24/02/2025 |
24.50
|
289,000 | 20.60 | 25.50 | 20.60 | 0 | 0 | 0 |
| 21/02/2025 |
24.10
|
49,500 | 24.10 | 24.30 | 24.10 | 0 | 0 | 0 |
| 20/02/2025 |
24.10
|
66,500 | 24 | 24.30 | 23.90 | 0 | 0 | 0 |
| 19/02/2025 |
24
|
129,100 | 24.10 | 24.20 | 23.80 | 37,100 | 0 | 0.9 |
| 18/02/2025 |
24
|
71,200 | 23.60 | 24.10 | 23.60 | 29,500 | 0 | 0.7 |
| 17/02/2025 |
23.60
|
85,700 | 23.70 | 23.80 | 23.50 | 0 | 0 | 0 |
| 14/02/2025 |
23.70
|
96,300 | 23.80 | 23.90 | 23.10 | 0 | 0 | 0 |
| 13/02/2025 |
23.80
|
86,100 | 24 | 24 | 23.70 | 0 | 0 | 0 |
| 12/02/2025 |
23.90
|
92,344 | 23.90 | 24.40 | 23.80 | 0 | 12,000 | -0.3 |
| 11/02/2025 |
23.80
|
185,869 | 24 | 24 | 23.20 | 1,000 | 16,500 | -0.4 |
| 10/02/2025 |
24
|
530,107 | 25.20 | 25.20 | 23.90 | 1,000 | 40,000 | -0.9 |
| 07/02/2025 |
25.30
|
98,059 | 25.10 | 25.40 | 25.10 | 0 | 0 | 0 |
| 06/02/2025 |
25
|
94,917 | 25.20 | 25.30 | 24.80 | 0 | 0 | 0 |
| 05/02/2025 |
25.20
|
91,150 | 25.10 | 25.30 | 25 | 13,000 | 0 | 0.3 |
| 04/02/2025 |
25
|
161,000 | 25 | 25.20 | 24.70 | 0 | 0 | 0 |
| 03/02/2025 |
24.80
|
281,200 | 26 | 26 | 24.30 | 0 | 10,000 | 0 |
| 24/01/2025 |
26
|
78,260 | 26.10 | 26.10 | 25.80 | 0 | 0 | 0 |
| 23/01/2025 |
26.20
|
69,555 | 26.10 | 26.40 | 26 | 2,000 | 0 | 0.1 |
| 22/01/2025 |
26.20
|
68,268 | 26.40 | 26.40 | 25.80 | 200 | 0 | 0.0 |
| 21/01/2025 |
26.20
|
53,854 | 26.60 | 26.60 | 26.10 | 0 | 0 | 0 |
| 20/01/2025 |
26.50
|
50,905 | 26.60 | 26.60 | 26.50 | 0 | 0 | 0 |
| 17/01/2025 |
26.50
|
63,850 | 24.70 | 26.50 | 24.70 | 0 | 0 | 0 |
| 16/01/2025 |
26.40
|
24,403 | 26.50 | 26.70 | 26.30 | 0 | 0 | 0 |
| 15/01/2025 |
26.50
|
69,000 | 26.30 | 27 | 26.10 | 0 | 0 | 0 |
| 14/01/2025 |
26.10
|
42,800 | 26.30 | 26.30 | 25.90 | 0 | 0 | 0 |
| 13/01/2025 |
26
|
93,106 | 25.80 | 26 | 25.70 | 0 | 0 | 0 |
| 10/01/2025 |
25.70
|
150,606 | 26.40 | 26.40 | 25.70 | 1,700 | 0 | 0.0 |
| 09/01/2025 |
26.40
|
81,000 | 26.30 | 26.60 | 26.20 | 8,000 | 0 | 0.2 |
| 08/01/2025 |
26.30
|
72,200 | 26.20 | 26.50 | 26.10 | 0 | 0 | 0 |
| 07/01/2025 |
26.40
|
142,550 | 26.60 | 26.70 | 26.10 | 0 | 0 | 0 |
| 06/01/2025 |
26.60
|
197,354 | 27 | 27 | 26.50 | 0 | 0 | 0 |
| 03/01/2025 |
27
|
221,918 | 27.30 | 27.30 | 26.70 | 0 | 0 | 0 |
| 02/01/2025 |
27.40
|
90,403 | 27.20 | 27.50 | 27.20 | 0 | 0 | 0 |
| 31/12/2024 |
27.40
|
134,063 | 27.30 | 27.40 | 27.10 | 0 | 0 | 0 |
| 30/12/2024 |
27.40
|
209,379 | 27.50 | 27.70 | 27.20 | 0 | 0 | 0 |
| 27/12/2024 |
27.60
|
302,610 | 28.40 | 28.40 | 27.60 | 0 | 0 | 0 |
| 26/12/2024 |
28.20
|
213,200 | 28.10 | 28.50 | 28.10 | 0 | 0 | 0 |
| 25/12/2024 |
28.10
|
363,778 | 28.20 | 28.70 | 28 | 0 | 0 | 0 |
| 24/12/2024 |
28.40
|
518,557 | 28 | 28.80 | 28 | 0 | 0 | 0 |
| 23/12/2024 |
28.10
|
598,570 | 27.10 | 28.20 | 27.10 | 0 | 0 | 0 |
| 20/12/2024 |
27.10
|
124,718 | 27.10 | 27.40 | 27 | 0 | 0 | 0 |
| 19/12/2024 |
27.10
|
125,102 | 27 | 27.30 | 26.90 | 0 | 0 | 0 |
| 18/12/2024 |
27.40
|
129,812 | 26.90 | 27.40 | 26.90 | 0 | 0 | 0 |
| 17/12/2024 |
27
|
80,600 | 27 | 27.10 | 26.80 | 0 | 0 | 0 |
| 16/12/2024 |
27
|
135,912 | 27.20 | 27.40 | 26.90 | 0 | 0 | 0 |
| 13/12/2024 |
27.30
|
136,020 | 27.20 | 27.70 | 27.20 | 0 | 0 | 0 |
| 12/12/2024 |
27.40
|
613,287 | 27.20 | 27.80 | 27.20 | 0 | 3,300 | -0.1 |
| 11/12/2024 |
27.20
|
138,827 | 27.20 | 27.40 | 27.10 | 0 | 2,000,000 | -46.6 |
| 10/12/2024 |
27.20
|
219,993 | 27.10 | 27.50 | 27.10 | 0 | 0 | 0 |
| 09/12/2024 |
27.20
|
206,200 | 27 | 27.30 | 26.80 | 0 | 0 | 0 |
| 06/12/2024 |
26.90
|
79,901 | 27.20 | 27.20 | 26.80 | 5,000 | 0 | 0.1 |
| 05/12/2024 |
27.30
|
200,905 | 26.80 | 27.30 | 26.30 | 0 | 0 | 0 |
| 04/12/2024 |
26.70
|
97,800 | 27 | 27 | 26.70 | 0 | 0 | 0 |
| 03/12/2024 |
27.10
|
82,248 | 27.20 | 27.30 | 26.90 | 0 | 0 | 0 |
| 02/12/2024 |
27.10
|
84,112 | 27.30 | 27.70 | 27 | 0 | 0 | 0 |
| 29/11/2024 |
27.10
|
208,997 | 27 | 27.50 | 26.80 | 0 | 0 | 0 |
| 28/11/2024 |
26.90
|
87,003 | 26.70 | 27 | 26.70 | 0 | 0 | 0 |
| 27/11/2024 |
26.70
|
42,900 | 26.80 | 26.80 | 26.60 | 0 | 0 | 0 |
| 26/11/2024 |
26.90
|
81,505 | 26.70 | 27 | 26.70 | 0 | 0 | 0 |
| 25/11/2024 |
26.70
|
127,900 | 26.50 | 26.80 | 26.30 | 0 | 0 | 0 |
| 22/11/2024 |
26.60
|
64,247 | 26.60 | 26.80 | 26.60 | 0 | 15,400 | -0.4 |
| 21/11/2024 |
26.50
|
53,500 | 26.40 | 26.70 | 26.40 | 0 | 6,300 | -0.2 |
| 20/11/2024 |
26.40
|
139,168 | 26.90 | 26.90 | 26 | 0 | 12,600 | -0.3 |
| 19/11/2024 |
26.40
|
231,106 | 27.30 | 27.30 | 26.40 | 0 | 10,000 | -0.3 |
| 18/11/2024 |
27.20
|
206,968 | 27 | 27.80 | 26.80 | 0 | 5,000 | -0.1 |
| 15/11/2024 |
27.20
|
388,694 | 28.10 | 28.10 | 27.10 | 0 | 0 | 0 |
| 14/11/2024 |
28.20
|
331,150 | 28.30 | 28.50 | 28 | 0 | 0 | 0 |
| 13/11/2024 |
28.40
|
210,476 | 28.60 | 28.70 | 28 | 0 | 0 | 0 |
| 12/11/2024 |
28.80
|
671,361 | 27.50 | 29 | 27.50 | 5,000 | 0 | 0.1 |
| 11/11/2024 |
27.60
|
183,261 | 27.30 | 27.70 | 27.10 | 0 | 0 | 0 |