| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-1 | -6.13% | 89,376,300 | -658,600 | -10.3 |
15.25
16.80
15.45
|
|
2 tháng
(2025-10-06) |
-5.66 | -27.01% | 286,970,200 | -4,084,800 | -76.2 |
15.25
22.46
15.45
|
|
3 tháng
(2025-09-05) |
-5.66 | -27.01% | 470,212,200 | -3,960,100 | -70.5 |
15.25
22.46
15.45
|
|
6 tháng
(2025-06-09) |
1.76 | 13.01% | 1,175,409,000 | 4,291,300 | 124.9 |
13.35
23
15.45
|
|
12 tháng
(2024-12-09) |
-1.01 | -6.18% | 1,518,735,813 | -8,175,638 | -104.0 |
11.19
23
15.45
|
|
24 tháng
(2023-12-15) |
1.48 | 10.69% | 3,172,181,684 | -12,991,756 | -195.2 |
11.19
23
15.45
|
|
36 tháng
(2022-12-20) |
5.44 | 55.13% | 5,245,617,922 | 2,667,649 | 113.4 |
9.57
23
15.45
|
|
60 tháng
(2020-12-30) |
8.12 | 113.07% | 11,239,699,913 | 6,777,077 | 428.7 |
6.33
23.25
15.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/04/2018 |
15.14
|
1,120,801 | 16.00 | 16.21 | 15.07 | 1,000 | 0 | 0.0 |
| 18/04/2018 |
16.00
|
582,850 | 16.42 | 16.42 | 15.93 | 1,900 | 38,100 | -0.8 |
| 17/04/2018 |
16.42
|
855,535 | 16.35 | 16.57 | 16.21 | 351,100 | 385,900 | -0.8 |
| 16/04/2018 |
16.35
|
1,530,858 | 16.28 | 16.64 | 15.85 | 135,700 | 491,000 | -8.2 |
| 13/04/2018 |
16.28
|
1,111,730 | 16.42 | 16.71 | 16.00 | 156,400 | 70,000 | 1.9 |
| 12/04/2018 |
16.42
|
1,285,128 | 16.71 | 16.71 | 16.21 | 157,600 | 179,300 | -0.5 |
| 11/04/2018 |
16.71
|
1,116,412 | 16.71 | 17.06 | 16.42 | 143,600 | 337,700 | 0 |
| 10/04/2018 |
16.71
|
1,104,775 | 17.06 | 17.28 | 16.64 | 148,300 | 550,600 | -9.5 |
| 09/04/2018 |
17.06
|
1,716,271 | 16.99 | 17.06 | 16.42 | 942,600 | 1,111,100 | -4.0 |
| 06/04/2018 |
16.99
|
2,342,281 | 17.28 | 17.77 | 16.78 | 154,150 | 910,600 | -18.0 |
| 05/04/2018 |
17.28
|
1,953,982 | 17.77 | 17.77 | 17.13 | 171,300 | 759,800 | -14.3 |
| 04/04/2018 |
17.77
|
2,114,026 | 18.06 | 18.13 | 17.42 | 231,200 | 100,000 | 3.3 |
| 03/04/2018 |
18.06
|
2,182,202 | 18.70 | 18.84 | 17.92 | 183,200 | 530,600 | -8.9 |
| 02/04/2018 |
18.70
|
1,817,678 | 18.91 | 19.34 | 18.41 | 188,800 | 281,900 | -2.5 |
| 30/03/2018 |
18.91
|
1,105,930 | 18.27 | 18.91 | 18.20 | 280,700 | 3,100 | 7.3 |
| 29/03/2018 |
18.27
|
729,200 | 18.27 | 18.56 | 18.13 | 1,100 | 0 | 0.0 |
| 28/03/2018 |
18.27
|
1,111,610 | 18.56 | 18.56 | 18.13 | 35,100 | 3,000 | 0.8 |
| 27/03/2018 |
18.56
|
1,025,820 | 18.48 | 18.98 | 18.48 | 7,800 | 37,000 | -0.8 |
| 26/03/2018 |
18.48
|
916,293 | 18.70 | 19.12 | 18.41 | 150,400 | 84,700 | 1.7 |
| 23/03/2018 |
18.70
|
1,506,200 | 19.12 | 19.12 | 18.20 | 79,300 | 89,200 | -0.3 |
| 22/03/2018 |
19.12
|
1,199,547 | 19.48 | 19.62 | 18.98 | 90,000 | 83,500 | 0.2 |
| 21/03/2018 |
19.48
|
1,270,380 | 19.41 | 19.69 | 19.34 | 108,800 | 124,200 | -0.4 |
| 20/03/2018 |
19.41
|
3,150,487 | 18.48 | 19.69 | 18.13 | 117,500 | 346,500 | -6.2 |
| 19/03/2018 |
18.48
|
2,111,480 | 19.20 | 19.34 | 18.41 | 7,500 | 269,500 | -6.9 |
| 16/03/2018 |
19.20
|
1,213,193 | 19.20 | 19.55 | 19.05 | 30,500 | 484,000 | -12.3 |
| 15/03/2018 |
19.20
|
2,586,788 | 18.84 | 19.84 | 18.41 | 4,000 | 520,000 | -14.0 |
| 14/03/2018 |
18.84
|
5,329,546 | 19.91 | 19.91 | 18.34 | 604,900 | 2,596,400 | -52.5 |
| 13/03/2018 |
19.91
|
1,469,970 | 20.33 | 20.55 | 19.76 | 2,000 | 5,000 | -0.1 |
| 12/03/2018 |
20.33
|
1,896,730 | 20.62 | 21.12 | 19.91 | 0 | 240,400 | -6.9 |
| 09/03/2018 |
20.62
|
3,008,463 | 20.26 | 21.47 | 20.19 | 0 | 502,600 | -14.6 |
| 08/03/2018 |
20.26
|
2,383,360 | 21.26 | 21.54 | 19.91 | 52,200 | 54,200 | -0.1 |
| 07/03/2018 |
21.26
|
2,770,016 | 21.97 | 22.40 | 21.04 | 12,300 | 702,500 | -21.0 |
| 06/03/2018 |
21.97
|
3,132,026 | 22.04 | 22.40 | 21.33 | 122,200 | 145,000 | -0.7 |
| 05/03/2018 |
22.04
|
4,083,263 | 22.25 | 23.46 | 21.97 | 1,602,300 | 410,000 | 37.3 |
| 02/03/2018 |
22.25
|
7,695,417 | 22.25 | 24.03 | 22.04 | 199,410 | 1,732,300 | -49.4 |
| 01/03/2018 |
22.25
|
14,162,900 | 22.25 | 22.25 | 20.76 | 190,200 | 3,946,300 | -115.4 |
| 30/11/-0001 |
14.33
|
1,897,100 | 14.36 | 14.43 | 14.29 | 0 | 0 | 0 |