| 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) |
-0.70 | -2.36% | 271,500 | -10,500 | -0.3 |
28.70
29.70
29.20
|
|
2 tháng
(2025-10-06) |
0.34 | 1.20% | 817,600 | -4,600 | -0.1 |
28.66
29.78
29.20
|
|
3 tháng
(2025-09-08) |
0.81 | 2.88% | 1,152,800 | -4,100 | -0.1 |
28.10
29.78
29.20
|
|
6 tháng
(2025-06-09) |
0.53 | 1.86% | 2,668,100 | -20,600 | -0.6 |
28.10
29.78
29.20
|
|
12 tháng
(2024-12-10) |
2.50 | 9.42% | 4,633,169 | 49,900 | 1.5 |
24.44
30.34
29.20
|
|
24 tháng
(2023-12-18) |
5.93 | 25.70% | 10,730,580 | 1,329,217 | 39.3 |
23.07
30.34
29.20
|
|
36 tháng
(2022-12-21) |
8.57 | 41.97% | 13,804,803 | 1,843,517 | 52.8 |
20.27
30.34
29.20
|
|
60 tháng
(2020-12-31) |
10.81 | 59.42% | 29,474,602 | 1,317,792 | 40.5 |
16.45
30.34
29.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/07/2021 |
16.62
|
5,400 | 16.85 | 16.85 | 16.62 | 0 | 0 | 0 |
| 09/07/2021 |
16.85
|
6,400 | 16.91 | 16.91 | 16.85 | 0 | 0 | 0 |
| 08/07/2021 |
16.91
|
30,800 | 17.03 | 17.03 | 16.91 | 0 | 300 | -0.0 |
| 07/07/2021 |
17.03
|
4,600 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 |
| 06/07/2021 |
17.03
|
6,000 | 17.09 | 17.09 | 17.03 | 0 | 4,000 | -0.1 |
| 05/07/2021 |
17.09
|
6,600 | 17.15 | 17.15 | 17.09 | 0 | 0 | 0 |
| 02/07/2021 |
17.15
|
24,000 | 17.20 | 17.20 | 17.03 | 0 | 300 | -0.0 |
| 01/07/2021 |
17.20
|
38,400 | 17.20 | 17.26 | 17.15 | 1,000 | 4,400 | -0.1 |
| 30/06/2021 |
17.20
|
7,900 | 17.26 | 17.26 | 17.15 | 0 | 2,100 | -0.1 |
| 29/06/2021 |
17.26
|
15,000 | 17.26 | 17.26 | 17.26 | 0 | 4,000 | -0.1 |
| 28/06/2021 |
17.26
|
30,900 | 17.32 | 17.38 | 17.26 | 0 | 6,000 | -0.2 |
| 25/06/2021 |
17.32
|
24,200 | 17.26 | 17.38 | 17.26 | 0 | 4,700 | -0.1 |
| 24/06/2021 |
17.26
|
19,200 | 17.26 | 17.32 | 17.26 | 0 | 8,000 | -0.2 |
| 23/06/2021 |
17.26
|
10,900 | 17.32 | 17.32 | 17.26 | 0 | 3,200 | -0.1 |
| 22/06/2021 |
17.32
|
7,600 | 17.26 | 17.32 | 14.70 | 0 | 3,600 | -0.1 |
| 21/06/2021 |
17.26
|
7,500 | 17.20 | 17.26 | 17.26 | 0 | 4,000 | 0 |
| 18/06/2021 |
17.20
|
11,700 | 17.20 | 17.26 | 17.15 | 0 | 4,000 | -0.1 |
| 17/06/2021 |
17.20
|
24,300 | 17.32 | 17.38 | 17.15 | 0 | 400 | -0.0 |
| 16/06/2021 |
17.32
|
8,500 | 17.32 | 17.38 | 17.32 | 0 | 5,500 | -0.2 |
| 15/06/2021 |
17.32
|
5,700 | 17.38 | 17.38 | 17.32 | 0 | 500 | -0.0 |
| 14/06/2021 |
17.38
|
5,005 | 17.44 | 17.44 | 17.32 | 0 | 700 | -0.0 |
| 11/06/2021 |
17.44
|
9,800 | 17.44 | 17.44 | 17.44 | 0 | 4,400 | -0.1 |
| 10/06/2021 |
17.44
|
30,400 | 17.26 | 17.44 | 17.20 | 0 | 20,000 | -0.6 |
| 09/06/2021 |
17.26
|
17,600 | 17.26 | 17.26 | 17.20 | 0 | 8,000 | -0.2 |
| 08/06/2021 |
17.26
|
7,500 | 17.20 | 17.26 | 17.26 | 0 | 0 | 0 |
| 07/06/2021 |
17.20
|
19,855 | 17.38 | 17.38 | 17.15 | 0 | 700 | -0.0 |
| 04/06/2021 |
17.38
|
7,100 | 17.32 | 17.38 | 17.32 | 100 | 0 | 0.0 |
| 03/06/2021 |
17.32
|
32,300 | 17.49 | 17.49 | 17.32 | 0 | 0 | 0 |
| 02/06/2021 |
17.49
|
25,600 | 17.44 | 17.49 | 17.44 | 0 | 10,400 | -0.3 |
| 01/06/2021 |
17.44
|
12,600 | 17.44 | 17.44 | 17.32 | 0 | 4,000 | -0.1 |
| 31/05/2021 |
17.44
|
9,700 | 17.49 | 17.49 | 17.44 | 100 | 1,000 | -0.0 |
| 28/05/2021 |
17.49
|
13,800 | 17.44 | 17.49 | 17.44 | 0 | 8,000 | -0.2 |
| 27/05/2021 |
17.44
|
10,100 | 17.55 | 17.55 | 17.38 | 0 | 200 | -0.0 |
| 26/05/2021 |
17.55
|
7,500 | 17.55 | 17.55 | 17.55 | 0 | 4,050 | -0.1 |
| 25/05/2021 |
17.55
|
18,600 | 17.61 | 17.61 | 17.44 | 0 | 0 | 0 |
| 24/05/2021 |
17.61
|
7,600 | 17.44 | 17.61 | 17.44 | 0 | 3,700 | -0.1 |
| 21/05/2021 |
17.44
|
19,300 | 17.67 | 17.67 | 17.44 | 0 | 6,400 | -0.2 |
| 20/05/2021 |
17.67
|
16,000 | 17.67 | 17.73 | 17.61 | 0 | 4,100 | -0.1 |
| 19/05/2021 |
17.67
|
7,050 | 17.67 | 17.67 | 17.67 | 0 | 3,000 | -0.1 |
| 18/05/2021 |
17.67
|
17,030 | 17.67 | 17.73 | 17.61 | 0 | 8,000 | -0.2 |
| 17/05/2021 |
17.67
|
4,050 | 17.73 | 17.73 | 17.55 | 0 | 300 | -0.0 |
| 14/05/2021 |
17.73
|
8,200 | 17.73 | 17.73 | 17.67 | 0 | 4,000 | -0.1 |
| 13/05/2021 |
17.73
|
6,400 | 17.73 | 17.73 | 17.73 | 0 | 1,000 | -0.0 |
| 12/05/2021 |
17.73
|
3,000 | 17.84 | 17.84 | 17.73 | 0 | 1,000 | -0.0 |
| 11/05/2021 |
17.84
|
3,501 | 17.78 | 17.84 | 17.78 | 200 | 1,700 | -0.0 |
| 10/05/2021 |
17.78
|
2,300 | 17.78 | 17.78 | 17.73 | 0 | 1,900 | -0.1 |
| 07/05/2021 |
17.78
|
1,900 | 17.78 | 17.78 | 17.73 | 0 | 1,000 | -0.0 |
| 06/05/2021 |
17.78
|
4,920 | 17.96 | 17.96 | 17.67 | 0 | 2,600 | -0.1 |
| 05/05/2021 |
17.96
|
23,400 | 17.78 | 17.96 | 17.73 | 100 | 800 | -0.0 |
| 04/05/2021 |
17.78
|
5,200 | 17.61 | 17.78 | 17.61 | 0 | 4,400 | -0.1 |
| 29/04/2021 |
17.61
|
3,710 | 17.90 | 17.90 | 17.55 | 400 | 0 | 0.0 |
| 28/04/2021 |
17.90
|
28,200 | 17.73 | 17.90 | 17.44 | 0 | 16,000 | -0.5 |
| 27/04/2021 |
17.73
|
24,400 | 17.67 | 17.73 | 17.61 | 1,000 | 6,900 | -0.2 |
| 26/04/2021 |
17.67
|
25,700 | 17.78 | 17.78 | 17.67 | 0 | 0 | 0 |
| 23/04/2021 |
17.78
|
12,100 | 17.78 | 17.78 | 17.73 | 700 | 6,900 | -0.2 |
| 22/04/2021 |
17.78
|
18,345 | 17.78 | 17.84 | 17.78 | 0 | 4,100 | -0.1 |
| 20/04/2021 |
17.78
|
12,400 | 17.84 | 17.84 | 17.73 | 0 | 700 | -0.0 |
| 19/04/2021 |
17.84
|
7,300 | 17.78 | 17.84 | 17.78 | 0 | 2,200 | -0.1 |
| 16/04/2021 |
17.78
|
21,200 | 17.90 | 17.90 | 17.78 | 0 | 4,000 | -0.1 |
| 15/04/2021 |
17.90
|
11,800 | 17.96 | 17.96 | 17.84 | 0 | 0 | 0 |
| 14/04/2021 |
17.96
|
72,000 | 17.96 | 17.96 | 17.90 | 0 | 500 | -0.0 |
| 13/04/2021 |
17.96
|
13,900 | 18.02 | 18.08 | 17.96 | 300 | 5,900 | -0.2 |
| 12/04/2021 |
18.02
|
55,700 | 18.02 | 18.02 | 17.90 | 0 | 10,300 | -0.3 |
| 09/04/2021 |
18.02
|
37,000 | 17.96 | 18.02 | 17.96 | 700 | 0 | 0.0 |
| 08/04/2021 |
17.96
|
44,700 | 18.02 | 18.13 | 17.96 | 0 | 1,800 | -0.1 |
| 07/04/2021 |
18.02
|
106,500 | 18.25 | 18.25 | 18.02 | 0 | 0 | 0 |
| 06/04/2021 |
18.25
|
25,200 | 18.19 | 18.31 | 18.19 | 0 | 12,500 | -0.4 |
| 05/04/2021 |
18.19
|
20,000 | 18.19 | 18.19 | 18.13 | 0 | 7,000 | -0.2 |
| 02/04/2021 |
18.19
|
4,200 | 18.13 | 18.19 | 18.13 | 0 | 0 | 0 |
| 01/04/2021 |
18.13
|
12,059 | 18.13 | 18.13 | 18.08 | 0 | 4,000 | -0.1 |
| 31/03/2021 |
18.13
|
9,200 | 18.13 | 18.19 | 18.02 | 0 | 3,100 | -0.1 |
| 30/03/2021 |
18.13
|
4,000 | 18.13 | 18.13 | 18.13 | 0 | 2,000 | -0.1 |
| 29/03/2021 |
18.13
|
11,300 | 18.19 | 18.19 | 18.02 | 0 | 3,000 | -0.1 |
| 26/03/2021 |
18.19
|
33,500 | 18.13 | 18.19 | 18.02 | 0 | 4,000 | -0.1 |
| 25/03/2021 |
18.13
|
23,466 | 18.13 | 18.13 | 18.02 | 0 | 8,400 | -0.3 |
| 24/03/2021 |
18.13
|
23,100 | 18.13 | 18.13 | 18.02 | 0 | 0 | 0 |
| 23/03/2021 |
18.13
|
3,600 | 18.19 | 18.60 | 18.13 | 100 | 0 | 0.0 |
| 22/03/2021 |
18.19
|
23,810 | 18.08 | 18.25 | 18.13 | 0 | 0 | 0 |
| 19/03/2021 |
18.08
|
5,600 | 18.08 | 18.13 | 15.40 | 0 | 0 | 0 |
| 18/03/2021 |
18.08
|
2,700 | 18.08 | 18.19 | 18.08 | 0 | 0 | 0 |
| 17/03/2021 |
18.08
|
2,445 | 18.02 | 18.19 | 18.08 | 0 | 0 | 0 |
| 16/03/2021 |
18.02
|
18,600 | 18.13 | 18.25 | 18.02 | 2,900 | 0 | 0.1 |
| 15/03/2021 |
18.13
|
10,000 | 18.13 | 18.19 | 18.13 | 0 | 0 | 0 |
| 12/03/2021 |
18.13
|
1,200 | 18.13 | 18.19 | 18.13 | 0 | 0 | 0 |
| 11/03/2021 |
18.13
|
9,443 | 18.19 | 18.19 | 18.02 | 0 | 1,000 | -0.0 |
| 10/03/2021 |
18.19
|
5,400 | 18.13 | 18.19 | 18.02 | 0 | 0 | 0 |
| 09/03/2021 |
18.13
|
29,000 | 18.19 | 18.19 | 17.90 | 0 | 0 | 0 |
| 08/03/2021 |
18.19
|
13,300 | 18.13 | 18.31 | 18.13 | 0 | 0 | 0 |
| 05/03/2021 |
18.13
|
12,800 | 17.96 | 18.13 | 17.90 | 0 | 800 | -0.0 |
| 04/03/2021 |
17.96
|
20,516 | 17.90 | 18.31 | 17.96 | 0 | 0 | 0 |
| 03/03/2021 |
17.90
|
4,118 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 02/03/2021 |
17.90
|
3,100 | 17.84 | 18.02 | 17.90 | 0 | 0 | 0 |
| 01/03/2021 |
17.84
|
13,110 | 17.96 | 18.02 | 17.84 | 0 | 0 | 0 |
| 26/02/2021 |
17.96
|
20,800 | 17.78 | 18.02 | 17.73 | 0 | 0 | 0 |
| 25/02/2021 |
17.78
|
200 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 |
| 24/02/2021 |
17.78
|
28,166 | 17.90 | 17.90 | 17.73 | 0 | 0 | 0 |
| 23/02/2021 |
17.90
|
6,800 | 17.90 | 17.96 | 17.90 | 0 | 0 | 0 |
| 22/02/2021 |
17.90
|
4,200 | 17.73 | 18.02 | 17.67 | 0 | 0 | 0 |
| 19/02/2021 |
17.73
|
5,000 | 17.78 | 17.78 | 17.73 | 0 | 0 | 0 |
| 18/02/2021 |
17.78
|
7,900 | 17.96 | 17.96 | 17.49 | 0 | 0 | 0 |