| 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) |
-0.75 | -3.74% | 189,200 | -400 | -0.0 |
19.30
20.05
19.35
|
|
2 tháng
(2025-10-06) |
-1.50 | -7.21% | 399,700 | 2,000 | 0.0 |
19.20
20.80
19.35
|
|
3 tháng
(2025-09-05) |
-1.20 | -5.85% | 777,100 | -6,200 | -0.1 |
19.20
21.70
19.35
|
|
6 tháng
(2025-06-09) |
0.15 | 0.78% | 2,936,800 | -16,600 | -0.3 |
18.70
21.70
19.35
|
|
12 tháng
(2024-12-09) |
0 | 0% | 5,148,500 | 700 | 0.1 |
17.20
21.70
19.35
|
|
24 tháng
(2023-12-15) |
-3.65 | -15.90% | 11,829,800 | 12,350 | 0.3 |
17.20
26
19.35
|
|
36 tháng
(2022-12-20) |
2.96 | 18.11% | 19,815,400 | 22,035 | 0.8 |
16.34
28.62
19.35
|
|
60 tháng
(2020-12-30) |
5.27 | 37.57% | 41,198,318 | -2,593,830 | -45.2 |
12.34
36.87
19.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
20.10
|
35,400 | 19.90 | 20.20 | 19.90 | 500 | 0 | 0.0 |
| 18/02/2025 |
19.95
|
35,900 | 19.65 | 20.45 | 19.50 | 3,300 | 300 | 0.1 |
| 17/02/2025 |
19.60
|
15,700 | 19.80 | 19.80 | 19.60 | 5,700 | 0 | 0.1 |
| 14/02/2025 |
19.60
|
14,000 | 19.75 | 19.85 | 19.55 | 4,300 | 200 | 0.1 |
| 13/02/2025 |
19.75
|
9,300 | 19.60 | 20 | 19.40 | 5,300 | 100 | 0.1 |
| 12/02/2025 |
19.70
|
17,900 | 19.80 | 19.80 | 19.40 | 4,000 | 0 | 0.1 |
| 11/02/2025 |
19.75
|
5,200 | 19.90 | 19.90 | 19.55 | 0 | 0 | 0 |
| 10/02/2025 |
19.60
|
7,700 | 19.90 | 19.90 | 19.60 | 0 | 100 | -0.0 |
| 07/02/2025 |
19.70
|
8,500 | 19.95 | 19.95 | 19.70 | 0 | 310 | -0.0 |
| 06/02/2025 |
19.85
|
19,700 | 20 | 20 | 19.70 | 2,000 | 0 | 0.0 |
| 05/02/2025 |
19.90
|
9,400 | 20.45 | 20.45 | 19.70 | 0 | 0 | 0 |
| 04/02/2025 |
19.75
|
4,200 | 19.90 | 19.90 | 19.70 | 0 | 0 | 0 |
| 03/02/2025 |
19.65
|
9,500 | 19.35 | 19.65 | 19.20 | 0 | 200 | -0.0 |
| 24/01/2025 |
19.40
|
2,800 | 19.40 | 20.15 | 19.35 | 0 | 0 | 0 |
| 23/01/2025 |
19.35
|
1,100 | 19.70 | 19.70 | 19.35 | 0 | 0 | 0 |
| 22/01/2025 |
19.35
|
1,600 | 19.55 | 19.60 | 19.35 | 0 | 0 | 0 |
| 21/01/2025 |
19.60
|
3,400 | 19.30 | 19.75 | 19.30 | 0 | 0 | 0 |
| 20/01/2025 |
19.60
|
1,900 | 19.45 | 19.60 | 19.45 | 0 | 0 | 0 |
| 17/01/2025 |
19.65
|
2,700 | 19.60 | 19.65 | 19.40 | 0 | 0 | 0 |
| 16/01/2025 |
19.60
|
5,500 | 19.30 | 19.60 | 19.25 | 0 | 0 | 0 |
| 15/01/2025 |
19.30
|
4,900 | 19.60 | 19.60 | 19.10 | 0 | 100 | -0.0 |
| 14/01/2025 |
19.15
|
14,700 | 20.10 | 20.10 | 19.15 | 0 | 0 | 0 |
| 13/01/2025 |
19.30
|
18,900 | 19.85 | 19.85 | 19.25 | 0 | 2,200 | -0.0 |
| 10/01/2025 |
19.30
|
24,800 | 19.45 | 19.65 | 19.25 | 500 | 100 | 0.0 |
| 09/01/2025 |
19.25
|
8,200 | 19.15 | 19.30 | 19.15 | 0 | 100 | -0.0 |
| 08/01/2025 |
19.20
|
15,500 | 19.50 | 19.50 | 19.10 | 0 | 300 | -0.0 |
| 07/01/2025 |
19.35
|
22,600 | 19.30 | 19.70 | 19.20 | 0 | 800 | -0.0 |
| 06/01/2025 |
19.30
|
39,000 | 19.25 | 19.75 | 19.15 | 1,000 | 0 | 0.0 |
| 03/01/2025 |
19.80
|
125,300 | 20.10 | 20.20 | 18.90 | 2,000 | 100 | 0.0 |
| 02/01/2025 |
20.25
|
31,000 | 19.90 | 20.50 | 19.80 | 0 | 1,000 | -0.0 |
| 31/12/2024 |
20.25
|
13,700 | 20.40 | 20.40 | 19.70 | 600 | 0 | 0.0 |
| 30/12/2024 |
20.40
|
19,300 | 20.95 | 21 | 19.50 | 10 | 0 | 0.0 |
| 27/12/2024 |
20.90
|
82,300 | 20.80 | 21.70 | 20.70 | 1,500 | 500 | 0.0 |
| 26/12/2024 |
20.65
|
176,400 | 19.50 | 20.65 | 19.50 | 0 | 0 | 0 |
| 25/12/2024 |
19.30
|
18,400 | 19.05 | 19.30 | 19 | 0 | 0 | 0 |
| 24/12/2024 |
19
|
12,000 | 19 | 19.05 | 19 | 0 | 100 | -0.0 |
| 23/12/2024 |
19.05
|
52,400 | 19.10 | 19.10 | 19 | 0 | 0 | 0 |
| 20/12/2024 |
19.05
|
16,700 | 19 | 19.10 | 19 | 0 | 0 | 0 |
| 19/12/2024 |
19.05
|
11,600 | 19 | 19.05 | 18.95 | 0 | 300 | -0.0 |
| 18/12/2024 |
19.05
|
19,500 | 19.05 | 19.05 | 19 | 0 | 0 | 0 |
| 17/12/2024 |
19.05
|
49,000 | 19.25 | 19.25 | 19 | 0 | 5,900 | -0.1 |
| 16/12/2024 |
19.25
|
7,100 | 19.25 | 19.25 | 19.10 | 0 | 0 | 0 |
| 13/12/2024 |
19.25
|
5,600 | 19.25 | 19.25 | 19.20 | 0 | 0 | 0 |
| 12/12/2024 |
19.25
|
57,700 | 19.20 | 19.25 | 19 | 0 | 0 | 0 |
| 11/12/2024 |
19.20
|
13,400 | 19.30 | 19.30 | 19.20 | 0 | 0 | 0 |
| 10/12/2024 |
19.25
|
42,900 | 19.30 | 19.40 | 19.20 | 0 | 0 | 0 |
| 09/12/2024 |
19.30
|
66,500 | 19.05 | 19.30 | 19 | 100 | 200 | -0.0 |
| 06/12/2024 |
19
|
55,300 | 19.15 | 19.30 | 19 | 0 | 0 | 0 |
| 05/12/2024 |
19.10
|
9,000 | 19.35 | 19.35 | 19.10 | 0 | 0 | 0 |
| 04/12/2024 |
19.10
|
14,300 | 19.05 | 19.25 | 19.05 | 0 | 0 | 0 |
| 03/12/2024 |
19.25
|
5,800 | 19.15 | 19.35 | 19.15 | 0 | 0 | 0 |
| 02/12/2024 |
19.35
|
1,500 | 19.40 | 19.45 | 19.35 | 0 | 0 | 0 |
| 29/11/2024 |
19.40
|
10,700 | 19.40 | 19.40 | 19.35 | 0 | 0 | 0 |
| 28/11/2024 |
19.40
|
60,500 | 19.50 | 19.50 | 19.10 | 2,700 | 0 | 0.1 |
| 27/11/2024 |
19.10
|
25,400 | 19.45 | 19.45 | 19.10 | 0 | 0 | 0 |
| 26/11/2024 |
19.45
|
3,500 | 19.35 | 19.45 | 19.20 | 0 | 0 | 0 |
| 25/11/2024 |
19.35
|
6,000 | 19.05 | 19.35 | 19.05 | 0 | 0 | 0 |
| 22/11/2024 |
19.05
|
23,500 | 19 | 19.10 | 19 | 0 | 0 | 0 |
| 21/11/2024 |
19.05
|
8,200 | 19.20 | 19.20 | 19.05 | 0 | 0 | 0 |
| 20/11/2024 |
19
|
49,500 | 19.10 | 19.20 | 19 | 100 | 800 | -0.0 |
| 19/11/2024 |
19.10
|
52,200 | 19.45 | 19.45 | 19.10 | 0 | 0 | 0 |
| 18/11/2024 |
19.15
|
17,900 | 19.20 | 19.25 | 19.10 | 0 | 0 | 0 |
| 15/11/2024 |
19.10
|
5,800 | 19.20 | 19.25 | 19.10 | 0 | 1,100 | -0.0 |
| 14/11/2024 |
19.25
|
8,300 | 19.35 | 19.40 | 19.25 | 0 | 0 | 0 |
| 13/11/2024 |
19.30
|
28,600 | 19.55 | 19.55 | 19.15 | 200 | 0 | 0.0 |
| 12/11/2024 |
19.20
|
321,900 | 19.80 | 19.80 | 19.20 | 200 | 300 | -0.0 |
| 11/11/2024 |
19.40
|
10,600 | 19.40 | 19.40 | 19.30 | 500 | 0 | 0.0 |
| 08/11/2024 |
19.40
|
24,700 | 19.50 | 19.55 | 19.20 | 1,200 | 0 | 0.0 |
| 07/11/2024 |
19.50
|
70,100 | 19.60 | 19.95 | 19.45 | 400 | 0 | 0.0 |
| 06/11/2024 |
19.90
|
26,500 | 19.65 | 20 | 19.60 | 0 | 0 | 0 |
| 05/11/2024 |
19.90
|
27,200 | 20.80 | 20.80 | 19.60 | 0 | 0 | 0 |
| 04/11/2024 |
19.90
|
18,200 | 19.90 | 19.90 | 19.65 | 0 | 0 | 0 |
| 01/11/2024 |
19.80
|
21,500 | 19.80 | 20 | 19.70 | 0 | 0 | 0 |
| 31/10/2024 |
19.80
|
42,600 | 20 | 20 | 19.75 | 0 | 1,600 | -0.0 |
| 30/10/2024 |
20
|
19,200 | 20.80 | 20.80 | 20 | 100 | 0 | 0.0 |
| 29/10/2024 |
20.85
|
100 | 20.85 | 20.85 | 20.85 | 0 | 0 | 0 |
| 28/10/2024 |
20.50
|
43,800 | 20.70 | 20.70 | 20 | 100 | 0 | 0.0 |
| 25/10/2024 |
20.40
|
15,500 | 20 | 20.95 | 19.80 | 0 | 0 | 0 |
| 24/10/2024 |
20
|
4,000 | 20.60 | 20.60 | 20 | 0 | 0 | 0 |
| 23/10/2024 |
20.30
|
15,900 | 20.80 | 20.80 | 20 | 1,500 | 0 | 0.0 |
| 22/10/2024 |
20.40
|
3,700 | 20.70 | 20.70 | 20.40 | 100 | 0 | 0.0 |
| 21/10/2024 |
20.70
|
12,000 | 20.75 | 21 | 20.70 | 0 | 0 | 0 |
| 18/10/2024 |
21
|
3,700 | 20.80 | 21 | 20.80 | 0 | 0 | 0 |
| 17/10/2024 |
21.05
|
1,000 | 21.10 | 21.10 | 21.05 | 0 | 0 | 0 |
| 16/10/2024 |
21
|
1,700 | 21 | 21 | 20.55 | 0 | 0 | 0 |
| 15/10/2024 |
20.55
|
16,300 | 21 | 21.05 | 20.50 | 100 | 0 | 0.0 |
| 14/10/2024 |
20.60
|
12,700 | 20.95 | 21.60 | 20.60 | 0 | 0 | 0 |
| 11/10/2024 |
21.05
|
300 | 21.15 | 21.15 | 21.05 | 0 | 0 | 0 |
| 10/10/2024 |
21.15
|
28,900 | 21.40 | 21.40 | 20.65 | 0 | 200 | -0.0 |
| 09/10/2024 |
20.80
|
39,500 | 20.70 | 21.10 | 20.55 | 0 | 0 | 0 |
| 08/10/2024 |
21
|
30,900 | 21.05 | 21.05 | 20.65 | 2,000 | 0 | 0.0 |
| 07/10/2024 |
20.90
|
44,500 | 20.90 | 21 | 20.75 | 200 | 1,000 | -0.0 |
| 04/10/2024 |
20.90
|
18,000 | 21.20 | 21.40 | 20.90 | 100 | 0 | 0.0 |
| 03/10/2024 |
21.40
|
9,300 | 21.35 | 21.40 | 21.25 | 0 | 0 | 0 |
| 02/10/2024 |
21.40
|
21,900 | 21.20 | 21.50 | 21.20 | 0 | 0 | 0 |
| 01/10/2024 |
21.20
|
8,100 | 21.15 | 21.50 | 21 | 0 | 1,500 | -0.0 |
| 30/09/2024 |
21.20
|
2,400 | 22.40 | 22.40 | 21.10 | 0 | 200 | -0.0 |
| 27/09/2024 |
21.10
|
15,900 | 21.30 | 21.35 | 21.10 | 0 | 0 | 0 |
| 26/09/2024 |
21.30
|
13,500 | 21.20 | 21.30 | 21.15 | 0 | 0 | 0 |
| 25/09/2024 |
21.25
|
32,200 | 21.30 | 21.30 | 21.10 | 0 | 300 | -0.0 |