| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-0.80 | -4.02% | 20,900 | -300 | -0.0 |
18.10
21.90
19.80
|
|
2 tháng
(2025-10-06) |
0 | 0% | 37,000 | 500 | 0.0 |
18.10
21.90
19.80
|
|
3 tháng
(2025-09-08) |
-0.20 | -1.04% | 141,500 | -1,200 | -0.0 |
18.10
21.90
19.80
|
|
6 tháng
(2025-06-09) |
-0.70 | -3.54% | 302,800 | -1,400 | -0.0 |
18.10
22.80
19.80
|
|
12 tháng
(2024-12-10) |
-1.40 | -6.83% | 767,363 | -11,200 | -0.2 |
18
22.80
19.80
|
|
24 tháng
(2023-12-18) |
-2.40 | -11.16% | 6,783,949 | -67,451 | -1.3 |
18
26.80
19.80
|
|
36 tháng
(2022-12-21) |
-5.30 | -21.72% | 21,317,486 | -63,232 | -1.2 |
18
30.90
19.80
|
|
60 tháng
(2020-12-31) |
1.10 | 6.11% | 34,205,360 | -278,937 | -6.5 |
16.20
34.60
19.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/07/2021 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 12/07/2021 |
20.50
|
2,300 | 20.10 | 21.40 | 19.10 | 0 | 0 | 0 |
| 09/07/2021 |
20.10
|
1,000 | 21.60 | 21.60 | 20.00 | 0 | 0 | 0 |
| 08/07/2021 |
21.60
|
100 | 20.70 | 21.60 | 21.60 | 0 | 0 | 0 |
| 07/07/2021 |
20.70
|
375 | 20.70 | 21.00 | 20.70 | 0 | 0 | 0 |
| 06/07/2021 |
20.70
|
5,200 | 20.60 | 20.70 | 20.70 | 0 | 0 | 0 |
| 05/07/2021 |
20.60
|
4,100 | 21.30 | 21.30 | 20.60 | 0 | 0 | 0 |
| 02/07/2021 |
21.30
|
1,157 | 21.70 | 21.70 | 21.30 | 0 | 0 | 0 |
| 01/07/2021 |
21.70
|
6,200 | 21.80 | 21.80 | 21.70 | 200 | 0 | 0.0 |
| 30/06/2021 |
21.80
|
11,502 | 21.50 | 21.80 | 21.30 | 0 | 0 | 0 |
| 29/06/2021 |
21.50
|
1,830 | 22.00 | 22.00 | 21.50 | 0 | 0 | 0 |
| 28/06/2021 |
22.00
|
60,100 | 21.60 | 22.00 | 22.00 | 0 | 2,500 | -0.1 |
| 25/06/2021 |
21.60
|
16,000 | 23.00 | 23.00 | 21.50 | 0 | 0 | 0 |
| 24/06/2021 |
23.00
|
2,400 | 22.10 | 23.00 | 22.70 | 0 | 0 | 0 |
| 23/06/2021 |
22.10
|
3,100 | 23.00 | 23.00 | 22.00 | 0 | 0 | 0 |
| 22/06/2021 |
23.00
|
5,250 | 23.00 | 23.00 | 21.30 | 0 | 0 | 0 |
| 21/06/2021 |
23.00
|
3,000 | 23.00 | 23.00 | 22.80 | 0 | 0 | 0 |
| 18/06/2021 |
23.00
|
1,600 | 23.10 | 23.10 | 23.00 | 0 | 0 | 0 |
| 17/06/2021 |
23.10
|
20,100 | 21.00 | 23.10 | 21.00 | 0 | 0 | 0 |
| 16/06/2021 |
21.00
|
8,100 | 22.00 | 22.00 | 21.00 | 0 | 0 | 0 |
| 15/06/2021 |
22.00
|
34,300 | 23.40 | 23.40 | 22.00 | 0 | 0 | 0 |
| 14/06/2021 |
23.40
|
4,900 | 25.00 | 25.00 | 23.40 | 0 | 0 | 0 |
| 11/06/2021 |
25.00
|
266 | 25.20 | 25.20 | 25.00 | 0 | 0 | 0 |
| 10/06/2021 |
25.20
|
62,842 | 25.00 | 25.20 | 25.00 | 0 | 0 | 0 |
| 09/06/2021 |
25.00
|
37,973 | 24.00 | 25.00 | 23.90 | 0 | 0 | 0 |
| 08/06/2021 |
24.00
|
98,305 | 23.10 | 24.70 | 23.00 | 0 | 0 | 0 |
| 07/06/2021 |
23.10
|
15,900 | 22.50 | 23.10 | 21.60 | 0 | 0 | 0 |
| 04/06/2021 |
22.50
|
30,700 | 22.00 | 23.00 | 22.00 | 0 | 0 | 0 |
| 03/06/2021 |
22.00
|
6,706 | 22.30 | 22.30 | 22.00 | 0 | 0 | 0 |
| 02/06/2021 |
22.30
|
221,700 | 22.00 | 22.50 | 21.50 | 0 | 0 | 0 |
| 01/06/2021 |
22.00
|
65,800 | 22.00 | 22.20 | 21.90 | 0 | 0 | 0 |
| 31/05/2021 |
22.00
|
90,400 | 22.00 | 22.00 | 21.80 | 0 | 0 | 0 |
| 28/05/2021 |
22.00
|
22,110 | 20.50 | 22.50 | 21.90 | 0 | 0 | 0 |
| 27/05/2021 |
20.50
|
4,000 | 20.80 | 20.80 | 20.50 | 0 | 0 | 0 |
| 26/05/2021 |
20.80
|
12,054 | 22.00 | 22.00 | 20.60 | 0 | 0 | 0 |
| 25/05/2021 |
22.00
|
8,100 | 21.70 | 23.00 | 22.00 | 0 | 0 | 0 |
| 24/05/2021 |
21.70
|
600 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 21/05/2021 |
21.70
|
6,600 | 21.70 | 21.70 | 21.20 | 0 | 0 | 0 |
| 20/05/2021 |
21.70
|
5,100 | 21.70 | 21.70 | 21.00 | 0 | 0 | 0 |
| 19/05/2021 |
21.70
|
1,400 | 21.90 | 21.90 | 21.20 | 0 | 0 | 0 |
| 18/05/2021 |
21.90
|
800 | 22.20 | 22.20 | 21.80 | 0 | 0 | 0 |
| 17/05/2021 |
22.20
|
500 | 22.30 | 22.30 | 22.20 | 0 | 0 | 0 |
| 14/05/2021 |
22.30
|
1,100 | 23.40 | 23.40 | 22.10 | 0 | 0 | 0 |
| 13/05/2021 |
23.40
|
400 | 23.00 | 23.50 | 23.40 | 0 | 0 | 0 |
| 12/05/2021 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 |
| 11/05/2021 |
23.00
|
37,505 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 |
| 10/05/2021 |
23.00
|
56,400 | 22.00 | 23.00 | 22.00 | 0 | 0 | 0 |
| 07/05/2021 |
22.00
|
5,000 | 21.40 | 23.50 | 22.00 | 300 | 0 | 0.0 |
| 06/05/2021 |
21.40
|
36,300 | 19.50 | 21.40 | 19.70 | 0 | 0 | 0 |
| 05/05/2021 |
19.50
|
4,294 | 19.50 | 21.10 | 19.50 | 0 | 0 | 0 |
| 04/05/2021 |
19.50
|
12,210 | 20.50 | 21.00 | 19.50 | 0 | 0 | 0 |
| 29/04/2021 |
20.50
|
4,500 | 21.40 | 21.40 | 20.40 | 0 | 0 | 0 |
| 28/04/2021 |
21.40
|
9,800 | 22.80 | 22.80 | 21.00 | 0 | 0 | 0 |
| 27/04/2021 |
22.80
|
7,100 | 22.90 | 22.90 | 22.20 | 0 | 0 | 0 |
| 26/04/2021 |
22.90
|
18,800 | 23.00 | 23.00 | 22.30 | 0 | 0 | 0 |
| 23/04/2021 |
23.00
|
13,646 | 23.00 | 23.00 | 22.20 | 0 | 0 | 0 |
| 22/04/2021 |
23.00
|
15,041 | 23.20 | 23.20 | 23.00 | 0 | 0 | 0 |
| 20/04/2021 |
23.20
|
23,800 | 23.20 | 23.50 | 23.00 | 0 | 0 | 0 |
| 19/04/2021 |
23.20
|
10,300 | 22.60 | 23.60 | 21.70 | 0 | 0 | 0 |
| 16/04/2021 |
22.60
|
2,300 | 23.90 | 23.90 | 22.60 | 0 | 0 | 0 |
| 15/04/2021 |
23.90
|
22,775 | 23.60 | 23.90 | 21.50 | 0 | 0 | 0 |
| 14/04/2021 |
23.60
|
2,941 | 24.00 | 24.00 | 22.50 | 0 | 0 | 0 |
| 13/04/2021 |
24.00
|
1,338 | 23.80 | 24.30 | 24.00 | 0 | 0 | 0 |
| 12/04/2021 |
23.80
|
2,700 | 23.80 | 24.10 | 23.80 | 0 | 0 | 0 |
| 09/04/2021 |
23.80
|
3,162 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 08/04/2021 |
23.80
|
1,200 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 07/04/2021 |
23.80
|
5,000 | 24.10 | 24.90 | 23.60 | 0 | 0 | 0 |
| 06/04/2021 |
24.10
|
100 | 25.30 | 25.30 | 24.10 | 0 | 0 | 0 |
| 05/04/2021 |
25.30
|
8,500 | 25.40 | 25.40 | 24.00 | 0 | 0 | 0 |
| 02/04/2021 |
25.40
|
10,546 | 25.40 | 25.40 | 24.00 | 0 | 0 | 0 |
| 01/04/2021 |
25.40
|
11,674 | 25.50 | 25.50 | 25.00 | 0 | 0 | 0 |
| 31/03/2021 |
25.50
|
21,560 | 24.70 | 25.50 | 23.80 | 0 | 0 | 0 |
| 30/03/2021 |
24.70
|
100 | 26.00 | 26.00 | 24.70 | 0 | 0 | 0 |
| 29/03/2021 |
26.00
|
5,733 | 25.40 | 27.90 | 24.50 | 0 | 0 | 0 |
| 26/03/2021 |
25.40
|
7,000 | 25.40 | 25.40 | 23.60 | 0 | 0 | 0 |
| 25/03/2021 |
25.40
|
108 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 24/03/2021 |
25.40
|
20,592 | 26.50 | 26.50 | 25.20 | 0 | 0 | 0 |
| 23/03/2021 |
26.50
|
61,110 | 26.30 | 27.50 | 26.50 | 0 | 0 | 0 |
| 22/03/2021 |
26.30
|
18,052 | 25.00 | 26.30 | 24.90 | 0 | 3,000 | -0.1 |
| 19/03/2021 |
25.00
|
75,600 | 24.50 | 26.50 | 25.00 | 0 | 0 | 0 |
| 18/03/2021 |
24.50
|
8,900 | 25.30 | 25.50 | 24.50 | 0 | 3,000 | -0.1 |
| 17/03/2021 |
25.30
|
900 | 26.40 | 26.40 | 25.20 | 0 | 0 | 0 |
| 16/03/2021 |
26.40
|
23,400 | 25.50 | 27.80 | 25.40 | 0 | 200 | -0.0 |
| 15/03/2021 |
25.50
|
44,400 | 25.00 | 25.60 | 24.30 | 0 | 300 | -0.0 |
| 12/03/2021 |
25.00
|
29,102 | 25.60 | 25.60 | 24.00 | 0 | 500 | -0.0 |
| 11/03/2021 |
25.60
|
12,200 | 25.10 | 26.00 | 25.00 | 0 | 0 | 0 |
| 10/03/2021 |
25.10
|
3,600 | 26.70 | 26.70 | 24.50 | 0 | 0 | 0 |
| 09/03/2021 |
26.70
|
45,900 | 26.70 | 28.00 | 25.10 | 0 | 0 | 0 |
| 08/03/2021 |
26.70
|
115,900 | 24.30 | 26.70 | 25.00 | 0 | 30,100 | -0.8 |
| 05/03/2021 |
24.30
|
31,710 | 22.10 | 24.30 | 24.00 | 0 | 5,000 | -0.1 |
| 04/03/2021 |
22.10
|
134,842 | 21.20 | 23.30 | 22.00 | 0 | 0 | 0 |
| 03/03/2021 |
21.20
|
260,098 | 21.50 | 23.60 | 21.10 | 0 | 38,000 | -0.9 |
| 02/03/2021 |
21.50
|
21,810 | 20.90 | 21.50 | 20.10 | 0 | 0 | 0 |
| 01/03/2021 |
20.90
|
12,400 | 21.50 | 22.50 | 20.90 | 100 | 0 | 0.0 |
| 26/02/2021 |
21.50
|
54,900 | 21.60 | 21.60 | 20.50 | 0 | 0 | 0 |
| 25/02/2021 |
21.60
|
11,485 | 21.10 | 21.60 | 21.10 | 0 | 0 | 0 |
| 24/02/2021 |
21.10
|
69,700 | 20.20 | 21.50 | 20.80 | 0 | 35,000 | -0.7 |
| 23/02/2021 |
20.20
|
139,700 | 18.40 | 20.20 | 18.50 | 0 | 40,000 | -0.7 |
| 22/02/2021 |
18.40
|
13,410 | 18.80 | 18.80 | 18.40 | 0 | 13,000 | -0.2 |
| 19/02/2021 |
18.80
|
9,000 | 18.80 | 18.80 | 18.40 | 0 | 8,000 | -0.1 |