| 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) |
-0.45 | -2.65% | 300,000 | -15,900 | -0.3 |
16.55
17
16.80
|
|
2 tháng
(2025-10-06) |
-0.73 | -4.20% | 887,200 | -35,700 | -0.7 |
16.55
17.65
16.80
|
|
3 tháng
(2025-09-05) |
-1.24 | -6.99% | 1,973,800 | -43,000 | -0.9 |
16.55
18.21
16.80
|
|
6 tháng
(2025-06-09) |
-1.55 | -8.58% | 5,424,700 | 286,000 | 6.3 |
16.55
18.62
16.80
|
|
12 tháng
(2024-12-09) |
-0.38 | -2.25% | 11,542,000 | 1,117,093 | 22.4 |
13
18.79
16.80
|
|
24 tháng
(2023-12-15) |
-1.52 | -8.41% | 37,588,200 | -454,942 | -18.0 |
13
24.21
16.80
|
|
36 tháng
(2022-12-20) |
0.96 | 6.14% | 51,121,700 | 1,822,544 | 49.1 |
13
24.21
16.80
|
|
60 tháng
(2020-12-30) |
6.35 | 62.30% | 72,115,530 | 5,164,399 | 194.0 |
10.12
34.38
16.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
18.59
|
78,900 | 18.76 | 18.76 | 18.34 | 0 | 0 | 0 |
| 18/02/2025 |
18.62
|
87,400 | 18.52 | 18.69 | 18.38 | 0 | 3,605 | -0.1 |
| 17/02/2025 |
18.48
|
238,200 | 18.17 | 18.97 | 18.17 | 0 | 0 | 0 |
| 14/02/2025 |
18.17
|
122,200 | 18.62 | 18.62 | 18.07 | 0 | 3,200 | -0.1 |
| 13/02/2025 |
18.41
|
284,900 | 17.93 | 18.48 | 17.38 | 44,700 | 2,400 | 1.1 |
| 12/02/2025 |
17.28
|
140,500 | 16.21 | 17.28 | 16.17 | 0 | 0 | 0 |
| 11/02/2025 |
16.17
|
18,900 | 16.31 | 16.59 | 16.17 | 0 | 500 | -0.0 |
| 10/02/2025 |
16.28
|
23,700 | 16.28 | 16.34 | 16.21 | 0 | 0 | 0 |
| 07/02/2025 |
16.31
|
29,100 | 16.28 | 16.34 | 16.14 | 0 | 0 | 0 |
| 06/02/2025 |
16.34
|
27,600 | 16.55 | 16.55 | 16.21 | 0 | 0 | 0 |
| 05/02/2025 |
16.41
|
52,900 | 16 | 16.48 | 16 | 21,600 | 10,100 | 0.3 |
| 04/02/2025 |
16
|
3,400 | 15.79 | 16.03 | 15.79 | 0 | 0 | 0 |
| 03/02/2025 |
16.03
|
25,500 | 16.21 | 16.21 | 15.38 | 0 | 500 | -0.0 |
| 24/01/2025 |
15.90
|
53,100 | 15.76 | 15.97 | 15.76 | 0 | 1,000 | -0.0 |
| 23/01/2025 |
15.83
|
16,500 | 15.83 | 15.93 | 15.55 | 0 | 200 | -0.0 |
| 22/01/2025 |
15.83
|
11,300 | 15.93 | 16.07 | 15.45 | 700 | 1,000 | -0.0 |
| 21/01/2025 |
15.86
|
1,100 | 16.10 | 16.10 | 15.86 | 0 | 75 | -0.0 |
| 20/01/2025 |
15.86
|
21,900 | 16.10 | 16.10 | 15.86 | 8,000 | 6,900 | 0.0 |
| 17/01/2025 |
16.10
|
2,100 | 15.86 | 16.10 | 15.86 | 0 | 500 | -0.0 |
| 16/01/2025 |
15.90
|
26,100 | 15.86 | 16.14 | 15.86 | 0 | 0 | 0 |
| 15/01/2025 |
15.86
|
22,800 | 15.38 | 15.86 | 15.38 | 0 | 600 | -0.0 |
| 14/01/2025 |
15.69
|
47,500 | 15.72 | 16.14 | 15.66 | 0 | 1,500 | -0.0 |
| 13/01/2025 |
15.72
|
25,200 | 15.72 | 16.21 | 14.97 | 0 | 4,400 | -0.1 |
| 10/01/2025 |
16
|
45,600 | 16.45 | 16.45 | 15.86 | 0 | 0 | 0 |
| 09/01/2025 |
16.45
|
34,000 | 16.41 | 16.45 | 16.03 | 0 | 200 | -0.0 |
| 08/01/2025 |
16.41
|
26,400 | 16.55 | 16.55 | 16.14 | 0 | 2,370 | -0.1 |
| 07/01/2025 |
16.62
|
45,900 | 16.76 | 16.76 | 15.90 | 0 | 100 | -0.0 |
| 06/01/2025 |
16.76
|
15,700 | 16.76 | 17.03 | 16.76 | 0 | 200 | -0.0 |
| 03/01/2025 |
17.03
|
25,400 | 17.10 | 17.10 | 16.76 | 0 | 0 | 0 |
| 02/01/2025 |
17.10
|
22,800 | 17.17 | 17.24 | 16.97 | 10,000 | 0 | 0.3 |
| 31/12/2024 |
16.93
|
12,700 | 16.93 | 17.14 | 16.93 | 0 | 0 | 0 |
| 30/12/2024 |
17.07
|
8,900 | 17 | 17.07 | 16.97 | 700 | 2,200 | -0.0 |
| 27/12/2024 |
16.97
|
24,700 | 17.31 | 17.31 | 16.97 | 67,000 | 0 | 1.7 |
| 26/12/2024 |
17.17
|
29,200 | 17.03 | 17.34 | 16.90 | 0 | 0 | 0 |
| 25/12/2024 |
16.97
|
28,000 | 17 | 17.17 | 16.97 | 1,500 | 0 | 0.0 |
| 24/12/2024 |
16.97
|
18,800 | 16.97 | 16.97 | 16.90 | 0 | 95 | -0.0 |
| 23/12/2024 |
16.97
|
32,500 | 17.14 | 17.17 | 16.90 | 0 | 0 | 0 |
| 20/12/2024 |
16.97
|
28,800 | 16.79 | 17 | 16.76 | 0 | 0 | 0 |
| 19/12/2024 |
16.79
|
60,200 | 16.79 | 17.14 | 16.59 | 0 | 3,700 | -0.1 |
| 18/12/2024 |
17.07
|
34,700 | 17.21 | 17.21 | 16.93 | 0 | 0 | 0 |
| 17/12/2024 |
17
|
14,900 | 17.10 | 17.31 | 16.93 | 200 | 1,100 | -0.0 |
| 16/12/2024 |
17.10
|
11,700 | 16.97 | 17.10 | 16.90 | 0 | 0 | 0 |
| 13/12/2024 |
17.10
|
27,600 | 16.97 | 17.24 | 16.97 | 0 | 0 | 0 |
| 12/12/2024 |
17.10
|
26,000 | 16.97 | 17.10 | 16.97 | 0 | 38 | -0.0 |
| 11/12/2024 |
16.97
|
12,500 | 16.72 | 17.14 | 16.72 | 0 | 0 | 0 |
| 10/12/2024 |
17.03
|
61,200 | 16.93 | 17.10 | 16.86 | 0 | 25 | -0.0 |
| 09/12/2024 |
16.93
|
42,600 | 16.86 | 17.41 | 16.86 | 0 | 1,960 | -0.0 |
| 06/12/2024 |
16.86
|
37,100 | 16.90 | 17.21 | 16.86 | 0 | 0 | 0 |
| 05/12/2024 |
16.86
|
26,200 | 16.72 | 17.38 | 16.72 | 0 | 500 | -0.0 |
| 04/12/2024 |
16.86
|
35,400 | 16.86 | 17.10 | 16.66 | 0 | 1,700 | -0.0 |
| 03/12/2024 |
17
|
5,700 | 16.97 | 17.14 | 16.83 | 0 | 100 | -0.0 |
| 02/12/2024 |
16.86
|
23,800 | 17.48 | 17.48 | 16.83 | 0 | 7,200 | -0.2 |
| 29/11/2024 |
16.79
|
32,400 | 16.72 | 16.93 | 16.72 | 0 | 0 | 0 |
| 28/11/2024 |
16.72
|
38,600 | 17.07 | 17.07 | 16.72 | 0 | 400 | -0.0 |
| 27/11/2024 |
16.86
|
24,100 | 17.14 | 17.14 | 16.66 | 0 | 400 | -0.0 |
| 26/11/2024 |
16.93
|
15,300 | 17.10 | 17.14 | 16.90 | 0 | 600 | -0.0 |
| 25/11/2024 |
16.93
|
22,100 | 17.48 | 17.66 | 16.62 | 0 | 100 | -0.0 |
| 22/11/2024 |
16.90
|
40,400 | 16.90 | 16.90 | 16.72 | 0 | 4,500 | -0.1 |
| 21/11/2024 |
16.90
|
8,100 | 16.83 | 17 | 16.83 | 2,000 | 200 | 0.0 |
| 20/11/2024 |
16.86
|
86,900 | 16.83 | 17.34 | 16.72 | 2,000 | 0 | 0.0 |
| 19/11/2024 |
16.93
|
20,600 | 17.55 | 17.55 | 16.83 | 0 | 400 | -0.0 |
| 18/11/2024 |
16.93
|
61,000 | 17.03 | 17.24 | 16.72 | 500 | 1,100 | -0.0 |
| 15/11/2024 |
17.03
|
28,700 | 17.24 | 17.24 | 16.93 | 0 | 300 | -0.0 |
| 14/11/2024 |
17.28
|
64,400 | 17.38 | 17.66 | 17.28 | 0 | 300 | -0.0 |
| 13/11/2024 |
17.59
|
31,100 | 17.31 | 17.72 | 17.28 | 0 | 1,100 | -0.0 |
| 12/11/2024 |
17.59
|
28,000 | 17.76 | 17.90 | 17.52 | 0 | 100 | -0.0 |
| 11/11/2024 |
17.62
|
23,700 | 17.45 | 17.79 | 17.41 | 0 | 0 | 0 |
| 08/11/2024 |
17.45
|
36,100 | 17.28 | 17.83 | 17.24 | 0 | 200 | -0.0 |
| 07/11/2024 |
17.17
|
32,900 | 17.17 | 17.41 | 17.10 | 0 | 600 | -0.0 |
| 06/11/2024 |
17.17
|
31,100 | 17.24 | 17.24 | 17.03 | 0 | 0 | 0 |
| 05/11/2024 |
17.24
|
8,200 | 17.10 | 17.31 | 16.97 | 0 | 5,100 | -0.1 |
| 04/11/2024 |
17.17
|
66,300 | 16.55 | 17.45 | 16.55 | 0 | 0 | 0 |
| 01/11/2024 |
17.52
|
7,900 | 17.66 | 17.69 | 17.52 | 0 | 1,000 | -0.0 |
| 31/10/2024 |
17.69
|
4,100 | 17.59 | 17.69 | 17.59 | 0 | 100 | -0.0 |
| 30/10/2024 |
17.59
|
52,000 | 17.62 | 17.66 | 17.45 | 0 | 1,800 | -0.0 |
| 29/10/2024 |
17.72
|
36,100 | 17.90 | 17.93 | 17.72 | 0 | 1,100 | -0.0 |
| 28/10/2024 |
17.90
|
21,700 | 17.79 | 17.93 | 17.72 | 0 | 0 | 0 |
| 25/10/2024 |
17.90
|
56,900 | 17.83 | 17.93 | 17.72 | 0 | 100 | -0.0 |
| 24/10/2024 |
17.83
|
20,500 | 18 | 18.21 | 17.76 | 100 | 600 | -0.0 |
| 23/10/2024 |
17.93
|
70,200 | 18 | 18.14 | 17.79 | 0 | 0 | 0 |
| 22/10/2024 |
17.72
|
23,600 | 17.59 | 17.79 | 17.38 | 100 | 0 | 0.0 |
| 21/10/2024 |
17.59
|
23,300 | 17.59 | 18 | 17.59 | 0 | 1,000 | -0.0 |
| 18/10/2024 |
17.93
|
41,300 | 17.69 | 18 | 17.69 | 0 | 0 | 0 |
| 17/10/2024 |
17.90
|
43,300 | 17.66 | 18 | 17.59 | 0 | 0 | 0 |
| 16/10/2024 |
17.62
|
10,500 | 17.76 | 17.90 | 17.62 | 0 | 0 | 0 |
| 15/10/2024 |
17.90
|
18,000 | 17.79 | 17.93 | 17.76 | 0 | 0 | 0 |
| 14/10/2024 |
17.90
|
7,200 | 18.24 | 18.24 | 17.79 | 0 | 0 | 0 |
| 11/10/2024 |
17.93
|
15,200 | 18.21 | 18.21 | 17.79 | 0 | 3,600 | -0.1 |
| 10/10/2024 |
17.93
|
12,400 | 17.69 | 18.07 | 17.59 | 0 | 3,300 | -0.1 |
| 09/10/2024 |
17.69
|
14,400 | 17.66 | 17.79 | 17.66 | 0 | 0 | 0 |
| 08/10/2024 |
17.66
|
6,100 | 18.07 | 18.07 | 17.59 | 0 | 1,300 | -0.0 |
| 07/10/2024 |
17.90
|
32,200 | 17.93 | 17.93 | 17.45 | 0 | 500 | -0.0 |
| 04/10/2024 |
18
|
38,300 | 18.34 | 18.34 | 17.62 | 0 | 18,600 | -0.5 |
| 03/10/2024 |
18.34
|
51,800 | 18.38 | 18.55 | 17.93 | 0 | 0 | 0 |
| 02/10/2024 |
18.38
|
44,700 | 18.34 | 18.38 | 18.28 | 1,300 | 0 | 0.0 |
| 01/10/2024 |
18.34
|
58,900 | 18.52 | 18.52 | 18.28 | 0 | 0 | 0 |
| 30/09/2024 |
18.28
|
24,200 | 18.03 | 18.28 | 17.93 | 0 | 0 | 0 |
| 27/09/2024 |
18.28
|
18,400 | 18.14 | 18.28 | 17.93 | 0 | 0 | 0 |
| 26/09/2024 |
18.38
|
32,800 | 18.55 | 18.55 | 18.34 | 0 | 0 | 0 |
| 25/09/2024 |
18.55
|
30,400 | 18.07 | 18.55 | 18.07 | 14,100 | 100 | 0.4 |