| 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) |
-3.60 | -16.36% | 1,937,000 | -17,200 | -0.3 |
16
22.10
18.40
|
|
2 tháng
(2025-02-07) |
-0.60 | -3.16% | 5,343,887 | -73,779 | -1.6 |
16
29.10
18.40
|
|
3 tháng
(2025-01-08) |
6.90 | 60% | 6,161,734 | -151,279 | -2.8 |
10.50
29.10
18.40
|
|
6 tháng
(2024-10-10) |
10.50 | 132.91% | 7,997,244 | -201,279 | -3.4 |
7
29.10
18.40
|
|
12 tháng
(2024-04-15) |
10.63 | 136.86% | 9,214,928 | -384,879 | -4.8 |
7
29.10
18.40
|
|
24 tháng
(2023-04-19) |
13.09 | 246.83% | 11,323,120 | -2,579 | -1.7 |
4.83
29.10
18.40
|
|
36 tháng
(2022-04-25) |
7.98 | 76.57% | 12,640,236 | -13,579 | -1.8 |
3.98
29.10
18.40
|
|
60 tháng
(2020-05-04) |
16.60 | 922.23% | 20,609,612 | -1,779 | -1.7 |
1.52
29.10
18.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/04/2025 |
18.40
|
52,600 | 21.20 | 22.50 | 18.40 | 0 | 0 | 0 |
| 04/04/2025 |
21.20
|
90,000 | 21.20 | 22.60 | 20.60 | 0 | 0 | 0 |
| 03/04/2025 |
21.20
|
167,700 | 22.10 | 23 | 19.20 | 0 | 0 | 0 |
| 02/04/2025 |
22.10
|
279,300 | 23.40 | 23.40 | 21.30 | 0 | 3,200 | -0.1 |
| 01/04/2025 |
20.70
|
82,700 | 18.50 | 20.70 | 18.30 | 0 | 0 | 0 |
| 31/03/2025 |
18
|
81,600 | 17.10 | 18.80 | 16.70 | 2,000 | 7,600 | -0.1 |
| 28/03/2025 |
16
|
92,300 | 17.80 | 17.80 | 15.90 | 0 | 8,400 | -0.1 |
| 27/03/2025 |
17.50
|
116,200 | 19.20 | 19.30 | 17.50 | 0 | 0 | 0 |
| 26/03/2025 |
19.30
|
28,000 | 19.40 | 20 | 19.10 | 0 | 0 | 0 |
| 25/03/2025 |
19.20
|
14,300 | 19.10 | 19.90 | 19.10 | 0 | 0 | 0 |
| 24/03/2025 |
19.40
|
33,500 | 20 | 20 | 19 | 0 | 0 | 0 |
| 21/03/2025 |
19.70
|
25,200 | 19.70 | 20.70 | 19.60 | 0 | 0 | 0 |
| 20/03/2025 |
19.70
|
23,500 | 20 | 20.50 | 19.40 | 0 | 0 | 0 |
| 19/03/2025 |
19.60
|
78,500 | 18.80 | 20.50 | 18.80 | 0 | 0 | 0 |
| 18/03/2025 |
20.50
|
99,400 | 22.50 | 22.50 | 20.10 | 0 | 0 | 0 |
| 17/03/2025 |
22
|
145,300 | 22 | 22.50 | 21 | 0 | 0 | 0 |
| 14/03/2025 |
21
|
83,600 | 20.50 | 21.20 | 17.70 | 0 | 0 | 0 |
| 13/03/2025 |
19.80
|
97,200 | 21.20 | 21.20 | 19.70 | 0 | 0 | 0 |
| 12/03/2025 |
20.80
|
68,600 | 22.10 | 22.10 | 20.60 | 0 | 0 | 0 |
| 11/03/2025 |
22
|
135,400 | 21.30 | 23 | 21.30 | 0 | 0 | 0 |
| 10/03/2025 |
22
|
142,100 | 19.20 | 22 | 19.20 | 0 | 0 | 0 |
| 07/03/2025 |
19
|
66,400 | 20 | 20.80 | 18.50 | 0 | 0 | 0 |
| 06/03/2025 |
19.80
|
77,300 | 20.40 | 20.40 | 19 | 0 | 3,000 | -0.1 |
| 05/03/2025 |
20.60
|
84,000 | 18.10 | 23.20 | 18.10 | 0 | 1,000 | -0.0 |
| 04/03/2025 |
21
|
89,000 | 23.20 | 23.20 | 20.80 | 0 | 1,000 | -0.0 |
| 03/03/2025 |
22.70
|
67,500 | 23.80 | 24 | 22 | 0 | 1,000 | -0.0 |
| 28/02/2025 |
22.50
|
60,200 | 24 | 24 | 22 | 0 | 0 | 0 |
| 27/02/2025 |
24
|
160,500 | 21.70 | 24.60 | 21.70 | 0 | 4,000 | -0.1 |
| 26/02/2025 |
21.70
|
49,000 | 20.50 | 23 | 20.50 | 0 | 0 | 0 |
| 25/02/2025 |
20.80
|
232,900 | 24.30 | 24.30 | 20.80 | 0 | 1,000 | -0.0 |
| 24/02/2025 |
24.30
|
276,700 | 28.40 | 28.40 | 23.50 | 1 | 0 | 0.0 |
| 21/02/2025 |
27.90
|
176,100 | 29.10 | 30.70 | 26.20 | 0 | 0 | 0 |
| 20/02/2025 |
29.10
|
214,800 | 25.80 | 29.60 | 25.40 | 0 | 16,000 | -0.5 |
| 19/02/2025 |
25.40
|
158,700 | 28 | 29.10 | 24.80 | 0 | 4,000 | -0.1 |
| 18/02/2025 |
27.90
|
470,000 | 32 | 32.20 | 23.80 | 120 | 1,000 | -0.0 |
| 17/02/2025 |
28
|
115,000 | 26 | 28 | 26 | 0 | 3,500 | -0.1 |
| 14/02/2025 |
24.40
|
189,500 | 24.40 | 24.40 | 24.40 | 14,800 | 0 | 0.4 |
| 13/02/2025 |
23
|
147,500 | 19.90 | 23 | 18.80 | 0 | 13,000 | -0.3 |
| 12/02/2025 |
19.80
|
116,231 | 20.60 | 21 | 19.30 | 0 | 2,000 | -0.0 |
| 11/02/2025 |
20.30
|
112,591 | 22 | 22 | 18.70 | 0 | 4,000 | -0.1 |
| 10/02/2025 |
21.60
|
254,969 | 19.70 | 22.60 | 17 | 0 | 3,000 | -0.1 |
| 07/02/2025 |
19
|
287,996 | 19.80 | 19.80 | 18.70 | 1,000 | 15,000 | -0.3 |
| 06/02/2025 |
17.30
|
217,245 | 16 | 17.30 | 16 | 0 | 30,000 | -0.5 |
| 05/02/2025 |
15.40
|
169,259 | 14.50 | 15.40 | 14.30 | 0 | 10,000 | -0.1 |
| 04/02/2025 |
13.90
|
35,262 | 12.40 | 13.90 | 12.30 | 0 | 9,900 | -0.1 |
| 03/02/2025 |
12.70
|
15,900 | 12.60 | 12.70 | 11.50 | 0 | 0 | 0 |
| 24/01/2025 |
12.40
|
52,200 | 13 | 13.80 | 12.30 | 0 | 0 | 0 |
| 23/01/2025 |
14.10
|
26,503 | 14.90 | 15.70 | 14 | 0 | 0 | 0 |
| 22/01/2025 |
13.90
|
102,462 | 12.10 | 13.90 | 12.10 | 0 | 23,700 | -0.3 |
| 21/01/2025 |
12
|
19,501 | 12 | 12.40 | 11.90 | 0 | 2,400 | -0.0 |
| 20/01/2025 |
12
|
8,300 | 11.60 | 12.20 | 11.50 | 0 | 0 | 0 |
| 17/01/2025 |
11.50
|
24,709 | 10.70 | 12 | 10.70 | 0 | 0 | 0 |
| 16/01/2025 |
10.70
|
12,455 | 10.40 | 11.20 | 10.40 | 0 | 0 | 0 |
| 15/01/2025 |
10.50
|
15,240 | 10.40 | 10.70 | 10 | 0 | 0 | 0 |
| 14/01/2025 |
10.50
|
22,000 | 10.90 | 11 | 10.20 | 1,000 | 0 | 0.0 |
| 13/01/2025 |
11.20
|
34,300 | 11.80 | 11.80 | 11 | 0 | 0 | 0 |
| 10/01/2025 |
11.60
|
37,600 | 11 | 12.20 | 10.10 | 0 | 2,500 | -0.0 |
| 09/01/2025 |
11
|
6,710 | 11 | 11.20 | 10.90 | 0 | 0 | 0 |
| 08/01/2025 |
11.50
|
18,201 | 11.50 | 11.60 | 10.70 | 0 | 0 | 0 |
| 07/01/2025 |
11.20
|
20,408 | 11.40 | 11.50 | 10.90 | 0 | 0 | 0 |
| 06/01/2025 |
11.60
|
44,712 | 12.50 | 13.10 | 11.60 | 0 | 0 | 0 |
| 03/01/2025 |
11.80
|
63,515 | 11.10 | 11.80 | 11 | 0 | 0 | 0 |
| 02/01/2025 |
11
|
40,285 | 11.10 | 11.50 | 10.10 | 0 | 0 | 0 |
| 31/12/2024 |
10.60
|
25,624 | 10.30 | 11.10 | 10.10 | 1,300 | 0 | 0.0 |
| 30/12/2024 |
10.90
|
56,037 | 12.50 | 12.50 | 10.70 | 0 | 0 | 0 |
| 27/12/2024 |
12.40
|
96,621 | 13.90 | 13.90 | 12.40 | 1,000 | 0 | 0.0 |
| 26/12/2024 |
13.90
|
219,173 | 13.20 | 14.80 | 13.20 | 2,800 | 22,500 | -0.3 |
| 25/12/2024 |
12.90
|
82,832 | 11.90 | 12.90 | 11.90 | 5,000 | 3,200 | 0.0 |
| 24/12/2024 |
11.80
|
144,758 | 10.30 | 11.80 | 10.30 | 2,000 | 4,400 | -0.0 |
| 23/12/2024 |
10.50
|
35,100 | 10.40 | 10.80 | 10.10 | 0 | 0 | 0 |
| 20/12/2024 |
10.30
|
24,200 | 9.50 | 10.40 | 9.40 | 400 | 900 | -0.0 |
| 19/12/2024 |
10.10
|
153,501 | 10.50 | 10.50 | 9.70 | 0 | 500 | -0.0 |
| 18/12/2024 |
10.50
|
76,328 | 12.40 | 12.40 | 10.50 | 0 | 600 | -0.0 |
| 17/12/2024 |
11
|
110,801 | 10.10 | 11.60 | 10.10 | 0 | 3,000 | -0.0 |
| 16/12/2024 |
10.20
|
76,300 | 9 | 10.70 | 9 | 0 | 0 | 0 |
| 13/12/2024 |
9.40
|
82,310 | 10.80 | 10.80 | 9.40 | 0 | 0 | 0 |
| 12/12/2024 |
10.30
|
119,100 | 11 | 11.20 | 10 | 0 | 16,500 | -0.2 |
| 11/12/2024 |
10.10
|
148,055 | 9 | 10.10 | 9 | 0 | 5,000 | -0.0 |
| 10/12/2024 |
8.80
|
27,900 | 9 | 9.40 | 8.60 | 0 | 6,500 | -0.1 |
| 09/12/2024 |
8.70
|
94,400 | 7.70 | 8.90 | 7.70 | 0 | 0 | 0 |
| 06/12/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 05/12/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 04/12/2024 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 03/12/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 02/12/2024 |
7.30
|
1,100 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 29/11/2024 |
7.80
|
1,001 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 28/11/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 27/11/2024 |
7.70
|
101 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 26/11/2024 |
7.80
|
801 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 25/11/2024 |
7.70
|
500 | 7 | 7.70 | 7 | 0 | 100 | -0.0 |
| 22/11/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 21/11/2024 |
7.90
|
201 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 20/11/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 19/11/2024 |
8.30
|
700 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 18/11/2024 |
7.80
|
101 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 15/11/2024 |
7.70
|
1,000 | 7 | 7.70 | 7 | 0 | 0 | 0 |
| 14/11/2024 |
8
|
1,100 | 8.10 | 8.10 | 7.80 | 0 | 100 | -0.0 |
| 13/11/2024 |
7.20
|
5,600 | 7.50 | 8 | 7.20 | 0 | 600 | -0.0 |
| 12/11/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 11/11/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |