| 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) |
-3.90 | -25% | 551,600 | -1,500 | -0.0 |
11.70
16.10
11.70
|
|
2 tháng
(2025-02-07) |
-7.20 | -38.10% | 1,733,307 | 67,000 | 1.1 |
11.70
18.90
11.70
|
|
3 tháng
(2025-01-08) |
-5.30 | -31.18% | 2,666,174 | 70,700 | 1.2 |
11.70
19
11.70
|
|
6 tháng
(2024-10-10) |
1.40 | 13.59% | 4,100,335 | 54,801 | 1.0 |
10.10
19
11.70
|
|
12 tháng
(2024-04-15) |
3.43 | 41.49% | 5,172,815 | 62,361 | 1.1 |
7.89
19
11.70
|
|
24 tháng
(2023-04-19) |
3.91 | 50.10% | 7,029,523 | 91,767 | 1.4 |
7.33
19
11.70
|
|
36 tháng
(2022-04-25) |
-6.05 | -34.07% | 9,550,178 | 102,591 | 1.3 |
7.33
19.45
11.70
|
|
60 tháng
(2020-05-04) |
1.51 | 14.78% | 15,432,035 | -180,484 | -3.0 |
7.33
23.85
11.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/04/2025 |
11.70
|
70,100 | 13 | 13.40 | 11.70 | 0 | 0 | 0 |
| 04/04/2025 |
13
|
24,800 | 13.50 | 13.50 | 12.60 | 0 | 0 | 0 |
| 03/04/2025 |
13.80
|
81,500 | 15.10 | 15.10 | 13.80 | 3,000 | 2,700 | 0.0 |
| 02/04/2025 |
15.30
|
13,000 | 15 | 15.30 | 15 | 0 | 1,000 | -0.0 |
| 01/04/2025 |
15
|
13,300 | 15.10 | 15.20 | 15 | 0 | 0 | 0 |
| 31/03/2025 |
15.50
|
24,000 | 15.70 | 15.70 | 15 | 0 | 0 | 0 |
| 28/03/2025 |
15.70
|
42,900 | 15.20 | 15.90 | 15.20 | 1,500 | 0 | 0.0 |
| 27/03/2025 |
15.10
|
4,500 | 15 | 15.10 | 15 | 0 | 0 | 0 |
| 26/03/2025 |
15
|
17,700 | 14.50 | 15.10 | 14.50 | 1,200 | 1,200 | 0.0 |
| 25/03/2025 |
14.70
|
22,200 | 14.90 | 15 | 14.70 | 0 | 0 | 0 |
| 24/03/2025 |
14.90
|
12,500 | 15 | 15 | 14.70 | 500 | 0 | 0.0 |
| 21/03/2025 |
15
|
1,200 | 15 | 15 | 14.90 | 500 | 0 | 0.0 |
| 20/03/2025 |
15.10
|
13,400 | 15 | 15.10 | 14.90 | 0 | 200 | -0.0 |
| 19/03/2025 |
15
|
14,100 | 15 | 15.10 | 14.80 | 0 | 1,200 | -0.0 |
| 18/03/2025 |
15.20
|
19,300 | 15.40 | 15.40 | 14.90 | 0 | 0 | 0 |
| 17/03/2025 |
15.30
|
28,200 | 15 | 15.30 | 14.70 | 0 | 400 | 0 |
| 14/03/2025 |
15
|
64,700 | 15.40 | 15.60 | 14.90 | 0 | 200 | -0.0 |
| 13/03/2025 |
15.70
|
17,300 | 15.70 | 16.10 | 15.40 | 0 | 200 | -0.0 |
| 12/03/2025 |
16.10
|
20,300 | 16 | 16.20 | 15.70 | 0 | 100 | -0.0 |
| 11/03/2025 |
15.80
|
8,700 | 15.60 | 15.80 | 15.40 | 0 | 0 | 0 |
| 10/03/2025 |
15.60
|
37,900 | 15.50 | 16.20 | 15.50 | 0 | 1,000 | -0.0 |
| 07/03/2025 |
15.50
|
129,700 | 16.20 | 16.70 | 15.40 | 12,300 | 0 | 0.2 |
| 06/03/2025 |
16.50
|
11,000 | 16.30 | 16.70 | 16.20 | 0 | 0 | 0 |
| 05/03/2025 |
16.80
|
11,200 | 16.30 | 16.80 | 16.10 | 100 | 0 | 0.0 |
| 04/03/2025 |
16.70
|
37,400 | 16.50 | 16.70 | 16.30 | 0 | 2,100 | -0.0 |
| 03/03/2025 |
16.50
|
22,400 | 16.80 | 17.30 | 16.50 | 0 | 400 | -0.0 |
| 28/02/2025 |
17
|
54,300 | 18 | 18 | 16.80 | 19,600 | 100 | 0.3 |
| 27/02/2025 |
17.60
|
126,200 | 17 | 17.70 | 16.70 | 43,000 | 0 | 0.7 |
| 26/02/2025 |
16.70
|
36,100 | 16.30 | 16.80 | 16.30 | 400 | 0 | 0.0 |
| 25/02/2025 |
16.20
|
73,100 | 17 | 17 | 16.10 | 0 | 3,500 | -0.1 |
| 24/02/2025 |
17
|
18,800 | 17.10 | 17.40 | 17 | 0 | 0 | 0 |
| 21/02/2025 |
17.10
|
24,700 | 17.30 | 17.50 | 17.10 | 100 | 0 | 0.0 |
| 20/02/2025 |
17.30
|
8,800 | 17.60 | 18 | 17.30 | 500 | 0 | 0.0 |
| 19/02/2025 |
17.60
|
37,200 | 17.60 | 17.60 | 17.20 | 0 | 0 | 0 |
| 18/02/2025 |
17.60
|
42,900 | 17.50 | 17.60 | 17.10 | 0 | 1,400 | -0.0 |
| 17/02/2025 |
17.20
|
36,200 | 17.90 | 17.90 | 17.10 | 0 | 100 | -0.0 |
| 14/02/2025 |
17.20
|
74,600 | 17.80 | 17.80 | 17 | 0 | 0 | 0 |
| 13/02/2025 |
17.80
|
99,300 | 17.40 | 18.50 | 17.30 | 1,400 | 0 | 0.0 |
| 12/02/2025 |
17.40
|
20,718 | 17.80 | 18.20 | 17.40 | 0 | 0 | 0 |
| 11/02/2025 |
17.80
|
80,067 | 17.30 | 18.10 | 17.10 | 0 | 1,400 | -0.0 |
| 10/02/2025 |
17.30
|
124,901 | 19 | 19 | 17.30 | 100 | 0 | 0.0 |
| 07/02/2025 |
18.90
|
112,121 | 18.70 | 19.10 | 18.10 | 0 | 0 | 0 |
| 06/02/2025 |
18.70
|
255,514 | 17.30 | 18.70 | 17 | 1,400 | 1,600 | -0.0 |
| 05/02/2025 |
17
|
52,509 | 17.50 | 17.50 | 16.80 | 0 | 0 | 0 |
| 04/02/2025 |
17.20
|
37,900 | 16.70 | 17.50 | 16.70 | 0 | 0 | 0 |
| 03/02/2025 |
16.70
|
32,100 | 17.10 | 17.10 | 16 | 0 | 0 | 0 |
| 24/01/2025 |
17.10
|
254,948 | 19 | 19 | 17.10 | 2,000 | 500 | 0.0 |
| 23/01/2025 |
19
|
38,003 | 19.60 | 19.70 | 18.90 | 0 | 1,000 | -0.0 |
| 22/01/2025 |
18.90
|
42,269 | 18.70 | 19.80 | 18.30 | 0 | 0 | 0 |
| 21/01/2025 |
18.10
|
17,808 | 18.50 | 19 | 18.10 | 0 | 0 | 0 |
| 20/01/2025 |
18.50
|
112,129 | 17.10 | 18.70 | 17.10 | 2,400 | 0 | 0.0 |
| 17/01/2025 |
17.10
|
33,200 | 16.50 | 17.20 | 16.40 | 0 | 0 | 0 |
| 16/01/2025 |
16.70
|
7,200 | 16.80 | 16.80 | 16.50 | 0 | 0 | 0 |
| 15/01/2025 |
16.80
|
1,000 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 14/01/2025 |
16.90
|
12,427 | 16.90 | 16.90 | 16.40 | 0 | 0 | 0 |
| 13/01/2025 |
16.90
|
6,500 | 16.90 | 16.90 | 16.50 | 0 | 200 | -0.0 |
| 10/01/2025 |
16.50
|
9,200 | 16.90 | 16.90 | 16.50 | 0 | 0 | 0 |
| 09/01/2025 |
16.90
|
13,300 | 17.10 | 17.40 | 16.70 | 1,300 | 100 | 0.0 |
| 08/01/2025 |
17
|
6,860 | 16.60 | 17 | 16.40 | 0 | 0 | 0 |
| 07/01/2025 |
17.10
|
12,810 | 17 | 17.20 | 16.70 | 0 | 99 | -0.0 |
| 06/01/2025 |
17.40
|
4,147 | 17.20 | 17.40 | 17.10 | 0 | 0 | 0 |
| 03/01/2025 |
17.50
|
18,201 | 17.40 | 17.90 | 17.20 | 2,000 | 900 | 0.0 |
| 02/01/2025 |
17.30
|
8,400 | 17.10 | 17.40 | 17 | 0 | 300 | -0.0 |
| 31/12/2024 |
17.40
|
14,200 | 17.30 | 17.40 | 17 | 0 | 0 | 0 |
| 30/12/2024 |
17.60
|
14,825 | 17.30 | 17.60 | 17.20 | 1,500 | 0 | 0.0 |
| 27/12/2024 |
17.70
|
15,802 | 17.40 | 18 | 17.30 | 0 | 100 | -0.0 |
| 26/12/2024 |
17.50
|
56,309 | 16.90 | 18.30 | 16.90 | 1,200 | 1,000 | 0.0 |
| 25/12/2024 |
16.80
|
16,503 | 16.70 | 16.90 | 16.50 | 0 | 0 | 0 |
| 24/12/2024 |
16.80
|
14,000 | 17 | 17 | 16.50 | 0 | 1,200 | -0.0 |
| 23/12/2024 |
17
|
23,221 | 17.60 | 17.70 | 16.70 | 0 | 200 | -0.0 |
| 20/12/2024 |
17.60
|
47,938 | 16.90 | 18 | 16.90 | 0 | 100 | -0.0 |
| 19/12/2024 |
16.60
|
13,703 | 16.30 | 16.80 | 16.30 | 0 | 0 | 0 |
| 18/12/2024 |
16.60
|
19,300 | 16.50 | 16.90 | 16.50 | 1,400 | 0 | 0.0 |
| 17/12/2024 |
16.90
|
21,100 | 17 | 18 | 16.60 | 7,400 | 0 | 0.1 |
| 16/12/2024 |
16.70
|
9,938 | 16.40 | 16.70 | 16.30 | 2,000 | 0 | 0.0 |
| 13/12/2024 |
16.50
|
9,701 | 16.50 | 16.50 | 16.20 | 0 | 0 | 0 |
| 12/12/2024 |
16.50
|
36,622 | 16 | 17.30 | 16 | 400 | 200 | 0.0 |
| 11/12/2024 |
15.80
|
18,201 | 15.40 | 15.90 | 15.40 | 0 | 400 | -0.0 |
| 10/12/2024 |
15.50
|
18,300 | 15.30 | 15.90 | 15.30 | 0 | 0 | 0 |
| 09/12/2024 |
15.30
|
19,048 | 16 | 16 | 15.30 | 0 | 100 | -0.0 |
| 06/12/2024 |
16.40
|
8,900 | 17.50 | 17.50 | 15.80 | 0 | 100 | -0.0 |
| 05/12/2024 |
16.20
|
107,925 | 15.20 | 16.20 | 15.20 | 100 | 0 | 0.0 |
| 04/12/2024 |
14.90
|
9,723 | 15 | 15.30 | 14.80 | 0 | 1,300 | -0.0 |
| 03/12/2024 |
14.80
|
20,018 | 14.80 | 15.10 | 14.70 | 0 | 0 | 0 |
| 02/12/2024 |
14.80
|
21,520 | 14.90 | 14.90 | 14.80 | 100 | 0 | 0.0 |
| 29/11/2024 |
15.10
|
23,459 | 14.80 | 15.10 | 14.80 | 0 | 0 | 0 |
| 28/11/2024 |
14.80
|
3,701 | 14.80 | 15.20 | 14.80 | 0 | 0 | 0 |
| 27/11/2024 |
15.20
|
39,800 | 15.20 | 15.80 | 15.10 | 700 | 100 | 0.0 |
| 26/11/2024 |
15.30
|
34,100 | 14.70 | 15.30 | 14.60 | 0 | 3,900 | -0.1 |
| 25/11/2024 |
14.70
|
20,115 | 14.60 | 15.10 | 14.60 | 0 | 0 | 0 |
| 22/11/2024 |
15
|
13,700 | 14.90 | 15 | 14.60 | 0 | 0 | 0 |
| 21/11/2024 |
15
|
6,800 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |
| 20/11/2024 |
14.80
|
23,100 | 14.40 | 15 | 14.40 | 0 | 0 | 0 |
| 19/11/2024 |
14.80
|
25,366 | 14.80 | 15.40 | 14.50 | 600 | 100 | 0.0 |
| 18/11/2024 |
15
|
42,010 | 15.10 | 15.30 | 14.50 | 0 | 200 | -0.0 |
| 15/11/2024 |
15.30
|
14,900 | 15.50 | 16 | 15 | 0 | 100 | -0.0 |
| 14/11/2024 |
15.50
|
108,719 | 14.30 | 15.70 | 14.10 | 0 | 200 | -0.0 |
| 13/11/2024 |
14.30
|
305 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 12/11/2024 |
14.40
|
8,650 | 14.80 | 15 | 14.40 | 0 | 0 | 0 |
| 11/11/2024 |
14.60
|
52,030 | 13.90 | 14.70 | 13.90 | 0 | 0 | 0 |