| 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) |
-1.40 | -7.91% | 647,800 | 0 | 0 |
16.30
17.70
16.40
|
|
2 tháng
(2025-11-28) |
-1 | -5.78% | 897,000 | 0 | 0 |
16.30
18.20
16.40
|
|
3 tháng
(2025-10-29) |
-3.30 | -16.84% | 1,400,800 | 0 | 0 |
16.30
19.60
16.40
|
|
6 tháng
(2025-07-31) |
-6.40 | -28.19% | 5,573,000 | 0 | 0 |
16.30
24.90
16.40
|
|
12 tháng
(2025-02-03) |
-6.52 | -28.57% | 12,166,993 | 0 | 0 |
15.55
24.90
16.40
|
|
24 tháng
(2024-02-07) |
-5.52 | -25.29% | 31,881,917 | 0 | 0 |
15.55
32.27
16.40
|
|
36 tháng
(2023-02-13) |
-3.70 | -18.48% | 52,929,636 | -3 | -0.0 |
15.55
32.27
16.40
|
|
60 tháng
(2021-02-22) |
0.09 | 0.53% | 99,902,868 | -373,955 | -13.4 |
15.33
81.34
16.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
17.82
|
206,600 | 18.45 | 18.73 | 17.64 | 0 | 0 | 0 |
| 10/04/2025 |
17.09
|
10,500 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
| 09/04/2025 |
15.55
|
220,700 | 15.55 | 16.27 | 15.55 | 0 | 0 | 0 |
| 08/04/2025 |
17.18
|
138,300 | 17.18 | 19.09 | 17.18 | 0 | 0 | 0 |
| 04/04/2025 |
19.09
|
169,700 | 20 | 20.55 | 18.73 | 0 | 0 | 0 |
| 03/04/2025 |
20.73
|
150,700 | 22.73 | 22.73 | 20.73 | 0 | 0 | 0 |
| 02/04/2025 |
23
|
31,400 | 22.91 | 23 | 22.73 | 0 | 0 | 0 |
| 01/04/2025 |
23
|
12,500 | 22.91 | 23 | 22.73 | 0 | 0 | 0 |
| 31/03/2025 |
22.91
|
36,800 | 22.91 | 23 | 22.64 | 0 | 0 | 0 |
| 28/03/2025 |
23
|
48,600 | 22.82 | 23.18 | 22.73 | 0 | 0 | 0 |
| 27/03/2025 |
22.82
|
59,100 | 23 | 23 | 22.64 | 0 | 0 | 0 |
| 26/03/2025 |
22.91
|
44,200 | 22.91 | 23 | 22.73 | 0 | 0 | 0 |
| 25/03/2025 |
23
|
42,400 | 22.82 | 23 | 22.73 | 0 | 0 | 0 |
| 24/03/2025 |
22.82
|
31,800 | 22.55 | 22.82 | 22.27 | 0 | 0 | 0 |
| 21/03/2025 |
22.73
|
42,800 | 23 | 23 | 22.64 | 0 | 0 | 0 |
| 20/03/2025 |
22.82
|
34,300 | 23.09 | 23.09 | 22.73 | 0 | 0 | 0 |
| 19/03/2025 |
23.09
|
42,600 | 23.09 | 23.18 | 22.82 | 0 | 0 | 0 |
| 18/03/2025 |
23.09
|
52,900 | 23.09 | 23.27 | 23.09 | 0 | 0 | 0 |
| 17/03/2025 |
23
|
31,900 | 22.82 | 23 | 22.82 | 0 | 0 | 0 |
| 14/03/2025 |
22.82
|
31,200 | 22.91 | 23.09 | 22.82 | 0 | 0 | 0 |
| 13/03/2025 |
22.82
|
37,900 | 23 | 23.18 | 22.82 | 0 | 0 | 0 |
| 12/03/2025 |
23.18
|
25,400 | 23.18 | 23.36 | 23 | 0 | 0 | 0 |
| 11/03/2025 |
23.18
|
41,200 | 23 | 23.27 | 22.91 | 0 | 0 | 0 |
| 10/03/2025 |
22.91
|
18,400 | 23.09 | 23.09 | 22.82 | 0 | 0 | 0 |
| 07/03/2025 |
23
|
106,700 | 23 | 23.36 | 22.82 | 0 | 0 | 0 |
| 06/03/2025 |
23.09
|
31,900 | 23.09 | 23.27 | 22.91 | 0 | 0 | 0 |
| 05/03/2025 |
23
|
60,000 | 22.91 | 23.18 | 22.82 | 0 | 0 | 0 |
| 04/03/2025 |
22.91
|
50,500 | 20.91 | 23.18 | 20.91 | 0 | 0 | 0 |
| 03/03/2025 |
23.18
|
17,600 | 23.45 | 23.45 | 22.91 | 0 | 0 | 0 |
| 28/02/2025 |
23.27
|
62,300 | 23.36 | 23.45 | 23 | 0 | 0 | 0 |
| 27/02/2025 |
23.36
|
21,400 | 22.91 | 23.36 | 22.82 | 0 | 0 | 0 |
| 26/02/2025 |
23.18
|
40,000 | 23.36 | 23.45 | 22.91 | 0 | 0 | 0 |
| 25/02/2025 |
23.36
|
37,900 | 23 | 23.64 | 23 | 0 | 0 | 0 |
| 24/02/2025 |
23
|
18,700 | 23.45 | 23.45 | 22.82 | 0 | 0 | 0 |
| 21/02/2025 |
23.27
|
32,300 | 23.27 | 23.55 | 23 | 0 | 0 | 0 |
| 20/02/2025 |
23.36
|
50,300 | 23.73 | 23.73 | 23.18 | 0 | 0 | 0 |
| 19/02/2025 |
23.64
|
96,900 | 23.18 | 23.64 | 22.91 | 0 | 0 | 0 |
| 18/02/2025 |
23.18
|
80,200 | 22.82 | 23.18 | 22.82 | 0 | 0 | 0 |
| 17/02/2025 |
22.91
|
61,000 | 23 | 23.09 | 22.73 | 0 | 0 | 0 |
| 14/02/2025 |
23
|
38,700 | 22.91 | 23.09 | 22.82 | 0 | 0 | 0 |
| 13/02/2025 |
22.82
|
42,600 | 23.09 | 23.09 | 22.73 | 0 | 0 | 0 |
| 12/02/2025 |
22.91
|
38,379 | 22.82 | 23 | 22.73 | 0 | 0 | 0 |
| 11/02/2025 |
22.82
|
17,370 | 20.45 | 23.55 | 20.45 | 0 | 0 | 0 |
| 10/02/2025 |
22.73
|
87,212 | 22.64 | 22.82 | 22.64 | 0 | 0 | 0 |
| 07/02/2025 |
22.64
|
47,200 | 23.27 | 23.64 | 22.64 | 0 | 0 | 0 |
| 06/02/2025 |
22.64
|
366,373 | 23.27 | 23.64 | 22.55 | 0 | 0 | 0 |
| 05/02/2025 |
23.82
|
29,946 | 23.36 | 24.27 | 23.36 | 0 | 0 | 0 |
| 04/02/2025 |
23.36
|
26,613 | 23 | 24 | 22.91 | 0 | 0 | 0 |
| 03/02/2025 |
22.82
|
31,800 | 22.91 | 23 | 22.64 | 0 | 0 | 0 |
| 24/01/2025 |
23
|
60,884 | 22.91 | 23.91 | 22.73 | 0 | 0 | 0 |
| 23/01/2025 |
22.91
|
10,980 | 22.91 | 23.09 | 22.91 | 0 | 0 | 0 |
| 22/01/2025 |
22.82
|
21,134 | 22.91 | 23 | 22.82 | 0 | 0 | 0 |
| 21/01/2025 |
22.91
|
25,400 | 23.45 | 23.55 | 22.73 | 0 | 0 | 0 |
| 20/01/2025 |
23.55
|
40,279 | 23 | 23.64 | 22.91 | 0 | 0 | 0 |
| 17/01/2025 |
23
|
19,300 | 22.82 | 23.18 | 22.82 | 0 | 0 | 0 |
| 16/01/2025 |
22.73
|
49,866 | 22.82 | 23.55 | 22.73 | 0 | 0 | 0 |
| 15/01/2025 |
22.73
|
133,556 | 23 | 23.18 | 22.73 | 0 | 0 | 0 |
| 14/01/2025 |
22.91
|
25,266 | 23.18 | 23.55 | 22.91 | 0 | 0 | 0 |
| 13/01/2025 |
23.55
|
38,342 | 23.64 | 24 | 23 | 0 | 0 | 0 |
| 10/01/2025 |
23.64
|
14,399 | 22.18 | 24.91 | 22.18 | 0 | 0 | 0 |
| 09/01/2025 |
23.64
|
12,600 | 23.64 | 24.09 | 22.36 | 0 | 0 | 0 |
| 08/01/2025 |
23.64
|
35,047 | 23.64 | 24 | 23.45 | 0 | 0 | 0 |
| 07/01/2025 |
23.82
|
74,527 | 23.55 | 23.91 | 23.27 | 0 | 0 | 0 |
| 06/01/2025 |
23.64
|
55,015 | 24.09 | 24.36 | 23.64 | 0 | 0 | 0 |
| 03/01/2025 |
24.09
|
84,237 | 24.73 | 24.73 | 24.09 | 0 | 0 | 0 |
| 02/01/2025 |
24.73
|
28,980 | 24.73 | 25 | 24.55 | 0 | 0 | 0 |
| 31/12/2024 |
24.73
|
64,798 | 25.55 | 25.55 | 24.55 | 0 | 0 | 0 |
| 30/12/2024 |
25.55
|
59,852 | 26 | 26 | 25.27 | 0 | 0 | 0 |
| 27/12/2024 |
26
|
60,604 | 26.45 | 26.45 | 25.82 | 0 | 0 | 0 |
| 26/12/2024 |
26
|
62,038 | 26.55 | 26.73 | 26 | 0 | 0 | 0 |
| 25/12/2024 |
26.55
|
89,808 | 26.09 | 26.55 | 25.73 | 0 | 0 | 0 |
| 24/12/2024 |
25.73
|
92,562 | 26.73 | 26.73 | 25.73 | 0 | 0 | 0 |
| 23/12/2024 |
26.55
|
290,971 | 25.64 | 27.18 | 25.64 | 0 | 0 | 0 |
| 20/12/2024 |
25.91
|
75,681 | 25 | 25.91 | 24.82 | 0 | 0 | 0 |
| 19/12/2024 |
25
|
62,981 | 25 | 25.18 | 24.73 | 0 | 0 | 0 |
| 18/12/2024 |
25.45
|
42,049 | 25.45 | 25.82 | 25 | 0 | 0 | 0 |
| 17/12/2024 |
25.45
|
79,628 | 25.45 | 25.73 | 24.82 | 0 | 0 | 0 |
| 16/12/2024 |
25.45
|
41,167 | 25.09 | 26.18 | 25.09 | 0 | 0 | 0 |
| 13/12/2024 |
25
|
47,366 | 25.91 | 25.91 | 25 | 0 | 0 | 0 |
| 12/12/2024 |
25.91
|
50,470 | 26 | 26.09 | 25.55 | 0 | 0 | 0 |
| 11/12/2024 |
25.91
|
93,456 | 25.64 | 25.91 | 25.45 | 0 | 0 | 0 |
| 10/12/2024 |
25.64
|
56,427 | 25.91 | 26.18 | 25.55 | 0 | 0 | 0 |
| 09/12/2024 |
26.36
|
198,587 | 26 | 26.73 | 26 | 0 | 0 | 0 |
| 06/12/2024 |
25.91
|
192,932 | 26.91 | 26.91 | 25.36 | 0 | 0 | 0 |
| 05/12/2024 |
26.82
|
81,833 | 25.55 | 27 | 25.55 | 0 | 0 | 0 |
| 04/12/2024 |
26.55
|
295,834 | 26.36 | 28.18 | 26.36 | 0 | 0 | 0 |
| 03/12/2024 |
26.09
|
329,173 | 23.64 | 26.09 | 23.64 | 0 | 0 | 0 |
| 02/12/2024 |
23.73
|
59,530 | 23.09 | 23.82 | 23.09 | 0 | 0 | 0 |
| 29/11/2024 |
23.27
|
14,864 | 23.36 | 23.36 | 23.18 | 0 | 0 | 0 |
| 28/11/2024 |
23.36
|
20,040 | 23.09 | 23.55 | 23.09 | 0 | 0 | 0 |
| 27/11/2024 |
23.36
|
22,460 | 23.09 | 23.36 | 23 | 0 | 0 | 0 |
| 26/11/2024 |
23.27
|
13,400 | 23.36 | 23.91 | 23 | 0 | 0 | 0 |
| 25/11/2024 |
23.36
|
32,967 | 23.18 | 23.91 | 22.91 | 0 | 0 | 0 |
| 22/11/2024 |
23.18
|
8,818 | 22.91 | 23.36 | 22.91 | 0 | 0 | 0 |
| 21/11/2024 |
22.91
|
10,005 | 22.91 | 23.27 | 22.82 | 0 | 0 | 0 |
| 20/11/2024 |
23.09
|
21,036 | 22.09 | 23.36 | 22.09 | 0 | 0 | 0 |
| 19/11/2024 |
22.91
|
23,803 | 20.91 | 23.64 | 20.91 | 0 | 0 | 0 |
| 18/11/2024 |
23.18
|
26,499 | 23.18 | 23.18 | 22.73 | 0 | 0 | 0 |
| 15/11/2024 |
23.18
|
49,504 | 23.09 | 23.55 | 22.82 | 0 | 0 | 0 |
| 14/11/2024 |
23.09
|
32,553 | 23.18 | 23.45 | 23.09 | 0 | 0 | 0 |