| 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) |
-1.50 | -7.73% | 513,600 | 0 | 0 |
17.20
19.40
18
|
|
2 tháng
(2025-10-06) |
-2.80 | -13.53% | 996,400 | 0 | 0 |
17.20
20.80
18
|
|
3 tháng
(2025-09-05) |
-4.20 | -19% | 1,598,800 | 0 | 0 |
17.20
22.10
18
|
|
6 tháng
(2025-06-09) |
-2.74 | -13.26% | 6,525,300 | 0 | 0 |
17.20
24.90
18
|
|
12 tháng
(2024-12-09) |
-8.46 | -32.10% | 13,523,150 | 0 | 0 |
15.55
26.55
18
|
|
24 tháng
(2023-12-15) |
-3.99 | -18.24% | 32,295,001 | 0 | 0 |
15.55
32.27
18
|
|
36 tháng
(2022-12-20) |
-5.57 | -23.74% | 54,824,218 | -3 | -0.0 |
15.55
32.27
18
|
|
60 tháng
(2020-12-30) |
4.04 | 29.14% | 100,396,841 | -585,732 | -18.9 |
12.24
81.34
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 13/11/2024 |
23.36
|
16,994 | 22.91 | 23.55 | 22.91 | 0 | 0 | 0 |
| 12/11/2024 |
22.91
|
91,158 | 23.64 | 23.64 | 22.91 | 0 | 0 | 0 |
| 11/11/2024 |
23.64
|
29,486 | 23.45 | 23.64 | 23 | 0 | 0 | 0 |
| 08/11/2024 |
23.36
|
16,486 | 24.09 | 24.18 | 23.27 | 0 | 0 | 0 |
| 07/11/2024 |
24.18
|
61,947 | 24 | 24.18 | 23.55 | 0 | 0 | 0 |
| 06/11/2024 |
24.27
|
33,200 | 22.82 | 24.27 | 22.73 | 0 | 0 | 0 |
| 05/11/2024 |
22.91
|
4,896 | 22.73 | 23.27 | 22.73 | 0 | 0 | 0 |
| 04/11/2024 |
22.82
|
43,585 | 23 | 23.45 | 22.64 | 0 | 0 | 0 |
| 01/11/2024 |
23.18
|
74,549 | 23.91 | 24 | 23 | 0 | 0 | 0 |
| 31/10/2024 |
23.91
|
77,862 | 24.73 | 24.73 | 23.91 | 0 | 0 | 0 |
| 30/10/2024 |
24.73
|
55,540 | 25.09 | 25.27 | 24.73 | 0 | 0 | 0 |
| 29/10/2024 |
25.09
|
44,486 | 25.64 | 25.64 | 25 | 0 | 0 | 0 |
| 28/10/2024 |
25.09
|
15,334 | 25.27 | 25.36 | 25.09 | 0 | 0 | 0 |
| 25/10/2024 |
25.27
|
5,963 | 25.64 | 25.64 | 25.27 | 0 | 0 | 0 |
| 24/10/2024 |
25.36
|
12,151 | 25.27 | 25.45 | 25.27 | 0 | 0 | 0 |
| 23/10/2024 |
25.27
|
25,943 | 25 | 25.73 | 25 | 0 | 0 | 0 |
| 22/10/2024 |
25.27
|
27,180 | 25.18 | 25.36 | 25 | 0 | 0 | 0 |
| 21/10/2024 |
25
|
37,840 | 25.45 | 25.64 | 25 | 0 | 0 | 0 |
| 18/10/2024 |
25.36
|
33,740 | 25.64 | 25.91 | 25.36 | 0 | 0 | 0 |
| 17/10/2024 |
25.64
|
18,240 | 25.45 | 25.64 | 25.27 | 0 | 0 | 0 |
| 16/10/2024 |
25.45
|
10,780 | 25.09 | 25.73 | 25.09 | 0 | 0 | 0 |
| 15/10/2024 |
25.45
|
14,517 | 25.45 | 25.82 | 25.36 | 0 | 0 | 0 |
| 14/10/2024 |
25.45
|
30,426 | 27.18 | 27.18 | 25.36 | 0 | 0 | 0 |
| 11/10/2024 |
25.36
|
36,147 | 25.45 | 25.64 | 25.27 | 0 | 0 | 0 |
| 10/10/2024 |
25.45
|
32,800 | 25.64 | 25.64 | 25.45 | 0 | 0 | 0 |
| 09/10/2024 |
25.64
|
20,034 | 25.55 | 25.73 | 25.45 | 0 | 0 | 0 |
| 08/10/2024 |
25.55
|
85,921 | 25.64 | 25.64 | 25.45 | 0 | 0 | 0 |
| 07/10/2024 |
25.64
|
43,627 | 25.64 | 25.91 | 25.64 | 0 | 0 | 0 |
| 04/10/2024 |
25.64
|
63,730 | 25.45 | 25.73 | 25.45 | 0 | 0 | 0 |
| 03/10/2024 |
25.73
|
95,824 | 25.73 | 25.91 | 25.55 | 0 | 0 | 0 |
| 02/10/2024 |
25.73
|
30,217 | 25.64 | 26 | 25.45 | 0 | 0 | 0 |
| 01/10/2024 |
25.73
|
30,371 | 25.45 | 25.91 | 25.45 | 0 | 0 | 0 |
| 30/09/2024 |
25.55
|
40,641 | 25.82 | 25.91 | 25.55 | 0 | 0 | 0 |
| 27/09/2024 |
25.73
|
85,111 | 26.18 | 26.36 | 25.64 | 0 | 0 | 0 |
| 26/09/2024 |
26
|
72,687 | 25.91 | 26 | 25.82 | 0 | 0 | 0 |
| 25/09/2024 |
25.91
|
52,650 | 25.82 | 26.18 | 25.45 | 0 | 0 | 0 |