| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-1.60 | -4.56% | 40,200 | 0 | 0 |
30.10
35.10
33.50
|
|
2 tháng
(2025-12-01) |
-1.50 | -4.29% | 85,200 | 0 | 0 |
30.10
35.40
33.50
|
|
3 tháng
(2025-10-30) |
-1.50 | -4.29% | 146,800 | 0 | 0 |
30.10
35.40
33.50
|
|
6 tháng
(2025-08-01) |
-0.50 | -1.47% | 389,200 | -9,000 | -0.3 |
30.10
35.40
33.50
|
|
12 tháng
(2025-02-03) |
1.05 | 3.23% | 1,286,400 | -77,000 | -2.5 |
27.60
35.40
33.50
|
|
24 tháng
(2024-02-15) |
5.90 | 21.39% | 2,966,051 | -258,000 | -8.4 |
23.55
35.40
33.50
|
|
36 tháng
(2023-02-13) |
10.58 | 46.15% | 3,805,067 | -27,200 | -2.1 |
21.12
35.40
33.50
|
|
60 tháng
(2021-02-23) |
16.40 | 95.88% | 15,900,177 | -3,583 | -1.4 |
16.08
35.40
33.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/09/2021 |
18.20
|
18,340 | 18.04 | 18.83 | 18.04 | 0 | 0 | 0 |
| 31/08/2021 |
18.28
|
60,000 | 19.14 | 19.14 | 18.04 | 0 | 0 | 0 |
| 30/08/2021 |
18.28
|
199,640 | 17.34 | 18.59 | 17.10 | 0 | 0 | 0 |
| 27/08/2021 |
17.26
|
11,700 | 17.65 | 17.65 | 17.10 | 0 | 0 | 0 |
| 26/08/2021 |
17.26
|
3,000 | 17.26 | 17.26 | 17.18 | 0 | 0 | 0 |
| 25/08/2021 |
17.18
|
44,900 | 17.49 | 17.57 | 17.18 | 0 | 0 | 0 |
| 24/08/2021 |
17.65
|
100 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
| 23/08/2021 |
16.87
|
8,500 | 17.10 | 17.10 | 16.87 | 0 | 0 | 0 |
| 20/08/2021 |
17.10
|
85,400 | 17.18 | 17.26 | 14.67 | 5,000 | 0 | 0.1 |
| 19/08/2021 |
17.10
|
14,400 | 17.10 | 17.18 | 17.10 | 0 | 0 | 0 |
| 18/08/2021 |
17.18
|
7,408 | 17.18 | 17.18 | 17.02 | 0 | 0 | 0 |
| 17/08/2021 |
17.10
|
2,400 | 17.18 | 17.18 | 17.10 | 0 | 0 | 0 |
| 16/08/2021 |
17.10
|
22,100 | 17.10 | 17.18 | 17.02 | 0 | 0 | 0 |
| 13/08/2021 |
17.02
|
27,200 | 17.02 | 17.18 | 16.95 | 0 | 0 | 0 |
| 12/08/2021 |
17.02
|
33,800 | 17.34 | 17.34 | 17.02 | 0 | 0 | 0 |
| 11/08/2021 |
17.26
|
25,310 | 17.49 | 17.49 | 17.18 | 0 | 0 | 0 |
| 10/08/2021 |
17.49
|
10,702 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 |
| 09/08/2021 |
17.42
|
16,100 | 17.65 | 17.65 | 17.34 | 0 | 0 | 0 |
| 06/08/2021 |
17.73
|
144,820 | 17.57 | 19.69 | 17.26 | 0 | 0 | 0 |
| 05/08/2021 |
17.26
|
19,401 | 17.10 | 17.26 | 17.10 | 0 | 0 | 0 |
| 04/08/2021 |
17.10
|
31,500 | 16.71 | 17.18 | 16.55 | 0 | 0 | 0 |
| 03/08/2021 |
17.18
|
22,300 | 16.71 | 17.26 | 16.63 | 0 | 0 | 0 |
| 02/08/2021 |
17.26
|
38,300 | 16.71 | 17.26 | 16.63 | 0 | 0 | 0 |
| 30/07/2021 |
17.18
|
61,100 | 17.02 | 17.26 | 16.71 | 0 | 0 | 0 |
| 29/07/2021 |
17.02
|
15,800 | 17.02 | 17.26 | 17.02 | 0 | 0 | 0 |
| 28/07/2021 |
17.10
|
6,200 | 17.42 | 17.42 | 17.10 | 0 | 200 | -0.0 |
| 27/07/2021 |
17.18
|
30,420 | 17.26 | 17.49 | 16.48 | 0 | 4,320 | -0.1 |
| 26/07/2021 |
17.10
|
20,100 | 17.57 | 17.57 | 16.71 | 0 | 0 | 0 |
| 23/07/2021 |
17.02
|
28,400 | 17.65 | 17.81 | 17.02 | 0 | 0 | 0 |
| 22/07/2021 |
17.02
|
87,200 | 16.63 | 18.36 | 16.63 | 0 | 0 | 0 |
| 21/07/2021 |
16.48
|
20,100 | 16.16 | 16.48 | 16.00 | 0 | 0 | 0 |
| 20/07/2021 |
16.63
|
34,100 | 16.16 | 16.63 | 15.69 | 0 | 0 | 0 |
| 19/07/2021 |
16.55
|
29,200 | 16.32 | 16.55 | 16.00 | 0 | 0 | 0 |
| 16/07/2021 |
16.71
|
45,200 | 16.71 | 16.71 | 16.40 | 0 | 0 | 0 |
| 15/07/2021 |
16.55
|
45,100 | 16.71 | 16.79 | 16.48 | 0 | 0 | 0 |
| 14/07/2021 |
16.55
|
39,100 | 16.63 | 16.79 | 16.16 | 0 | 0 | 0 |
| 13/07/2021 |
16.79
|
41,000 | 16.24 | 16.79 | 15.85 | 0 | 0 | 0 |
| 12/07/2021 |
16.08
|
30,100 | 16.24 | 16.40 | 15.77 | 0 | 500 | -0.0 |
| 09/07/2021 |
16.63
|
66,700 | 16.48 | 16.63 | 15.46 | 0 | 0 | 0 |
| 08/07/2021 |
16.71
|
40,200 | 16.48 | 16.71 | 15.93 | 0 | 0 | 0 |
| 07/07/2021 |
17.02
|
123,300 | 16.48 | 17.18 | 16.48 | 0 | 0 | 0 |
| 06/07/2021 |
16.71
|
3,639 | 16.79 | 16.79 | 16.71 | 0 | 0 | 0 |
| 05/07/2021 |
16.87
|
8,510 | 16.71 | 16.87 | 16.48 | 0 | 0 | 0 |
| 02/07/2021 |
16.63
|
125,100 | 16.55 | 16.63 | 14.28 | 0 | 0 | 0 |
| 01/07/2021 |
16.71
|
5,400 | 16.87 | 16.87 | 16.71 | 0 | 0 | 0 |
| 30/06/2021 |
16.55
|
24,920 | 16.87 | 17.10 | 16.55 | 0 | 0 | 0 |
| 29/06/2021 |
16.87
|
68,600 | 16.55 | 17.02 | 16.48 | 0 | 0 | 0 |
| 28/06/2021 |
16.48
|
11,800 | 16.87 | 17.02 | 16.48 | 0 | 0 | 0 |
| 25/06/2021 |
16.79
|
46,210 | 16.87 | 17.26 | 15.30 | 0 | 0 | 0 |
| 24/06/2021 |
16.71
|
23,203 | 16.08 | 16.87 | 14.91 | 0 | 1,800 | -0.0 |
| 23/06/2021 |
16.79
|
25,800 | 15.69 | 16.79 | 14.91 | 0 | 0 | 0 |
| 22/06/2021 |
16.48
|
27,600 | 15.30 | 16.95 | 15.30 | 0 | 0 | 0 |
| 21/06/2021 |
16.95
|
6,400 | 16.79 | 16.95 | 16.71 | 0 | 0 | 0 |
| 18/06/2021 |
16.79
|
101,900 | 17.26 | 17.26 | 16.32 | 0 | 0 | 0 |
| 17/06/2021 |
16.71
|
36,000 | 17.26 | 17.26 | 16.08 | 500 | 0 | 0.0 |
| 16/06/2021 |
16.87
|
43,600 | 15.69 | 16.95 | 15.69 | 0 | 0 | 0 |
| 15/06/2021 |
16.95
|
24,700 | 16.87 | 16.95 | 16.32 | 0 | 0 | 0 |
| 14/06/2021 |
17.02
|
25,500 | 17.10 | 17.10 | 15.69 | 0 | 0 | 0 |
| 11/06/2021 |
17.02
|
25,243 | 17.02 | 17.18 | 16.63 | 0 | 0 | 0 |
| 10/06/2021 |
16.87
|
40,600 | 16.48 | 17.49 | 16.48 | 0 | 0 | 0 |
| 09/06/2021 |
17.10
|
16,900 | 16.40 | 17.10 | 16.40 | 0 | 0 | 0 |
| 08/06/2021 |
16.87
|
64,200 | 16.87 | 16.87 | 16.08 | 0 | 0 | 0 |
| 07/06/2021 |
17.02
|
44,900 | 17.02 | 17.57 | 16.24 | 0 | 0 | 0 |
| 04/06/2021 |
16.87
|
67,800 | 16.16 | 17.18 | 16.16 | 0 | 0 | 0 |
| 03/06/2021 |
16.95
|
11,900 | 17.02 | 17.02 | 16.71 | 0 | 0 | 0 |
| 02/06/2021 |
16.63
|
10,100 | 16.32 | 17.10 | 16.32 | 0 | 0 | 0 |
| 01/06/2021 |
16.95
|
83,100 | 15.69 | 17.10 | 15.69 | 0 | 0 | 0 |
| 31/05/2021 |
17.02
|
3,300 | 16.24 | 17.34 | 16.24 | 0 | 0 | 0 |
| 28/05/2021 |
17.10
|
2,800 | 17.10 | 17.10 | 16.48 | 0 | 0 | 0 |
| 27/05/2021 |
17.10
|
15,700 | 17.42 | 17.57 | 17.10 | 0 | 0 | 0 |
| 26/05/2021 |
17.02
|
17,800 | 17.02 | 17.57 | 15.69 | 0 | 0 | 0 |
| 25/05/2021 |
17.26
|
70,700 | 17.57 | 18.04 | 17.02 | 0 | 0 | 0 |
| 24/05/2021 |
17.02
|
21,900 | 17.49 | 17.57 | 16.87 | 0 | 0 | 0 |
| 21/05/2021 |
16.95
|
17,100 | 16.08 | 17.18 | 16.08 | 0 | 0 | 0 |
| 20/05/2021 |
16.87
|
26,100 | 16.08 | 17.34 | 16.08 | 0 | 0 | 0 |
| 19/05/2021 |
16.48
|
26,000 | 16.48 | 17.26 | 16.48 | 0 | 0 | 0 |
| 18/05/2021 |
17.10
|
26,800 | 16.48 | 17.10 | 16.48 | 0 | 0 | 0 |
| 17/05/2021 |
17.02
|
16,200 | 16.08 | 17.26 | 16.08 | 0 | 0 | 0 |
| 14/05/2021 |
17.42
|
15,300 | 15.93 | 17.49 | 15.93 | 0 | 0 | 0 |
| 13/05/2021 |
17.65
|
21,000 | 15.69 | 17.65 | 15.69 | 0 | 0 | 0 |
| 12/05/2021 |
17.26
|
61,300 | 17.26 | 17.65 | 15.85 | 0 | 0 | 0 |
| 11/05/2021 |
17.65
|
22,200 | 18.04 | 18.04 | 16.95 | 0 | 0 | 0 |
| 10/05/2021 |
17.42
|
24,000 | 17.26 | 17.81 | 17.42 | 0 | 0 | 0 |
| 07/05/2021 |
17.26
|
32,400 | 18.83 | 18.83 | 17.26 | 0 | 0 | 0 |
| 06/05/2021 |
17.49
|
9,200 | 20.08 | 20.08 | 17.49 | 0 | 0 | 0 |
| 05/05/2021 |
17.57
|
7,300 | 15.69 | 17.57 | 15.69 | 0 | 0 | 0 |
| 04/05/2021 |
17.26
|
2,700 | 15.14 | 17.34 | 15.14 | 0 | 0 | 0 |
| 29/04/2021 |
17.02
|
8,200 | 17.97 | 17.97 | 16.87 | 0 | 0 | 0 |
| 28/04/2021 |
17.89
|
3,300 | 16.87 | 17.89 | 16.87 | 0 | 0 | 0 |
| 27/04/2021 |
16.95
|
11,000 | 16.87 | 16.95 | 16.16 | 0 | 0 | 0 |
| 26/04/2021 |
17.49
|
69,500 | 15.69 | 17.49 | 15.69 | 0 | 0 | 0 |
| 23/04/2021 |
17.18
|
12,900 | 15.53 | 17.18 | 14.91 | 0 | 0 | 0 |
| 22/04/2021 |
17.26
|
6,900 | 14.91 | 17.34 | 14.91 | 0 | 0 | 0 |
| 20/04/2021 |
17.49
|
10,300 | 14.91 | 17.57 | 13.49 | 0 | 0 | 0 |
| 19/04/2021 |
16.87
|
18,200 | 16.71 | 17.97 | 15.69 | 0 | 0 | 0 |
| 16/04/2021 |
17.18
|
8,805 | 16.48 | 18.04 | 16.48 | 0 | 0 | 0 |
| 15/04/2021 |
16.95
|
35,400 | 17.73 | 18.67 | 16.95 | 0 | 0 | 0 |
| 14/04/2021 |
17.73
|
800 | 21.18 | 21.18 | 17.73 | 0 | 0 | 0 |
| 13/04/2021 |
17.65
|
59,700 | 15.69 | 18.83 | 15.69 | 0 | 0 | 0 |
| 12/04/2021 |
17.65
|
19,900 | 17.57 | 17.89 | 17.57 | 0 | 0 | 0 |