| 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) |
-0.90 | -5.52% | 8,188,200 | 54,800 | 0.9 |
15.25
16.30
15.50
|
|
2 tháng
(2025-10-06) |
-2.75 | -15.15% | 24,849,900 | 54,600 | 0.8 |
15.25
18.15
15.50
|
|
3 tháng
(2025-09-05) |
-3.65 | -19.16% | 54,031,700 | -475,700 | -8.8 |
15.25
19.05
15.50
|
|
6 tháng
(2025-06-09) |
0.75 | 5.12% | 183,636,100 | -56,900 | -1.8 |
14.40
20.55
15.50
|
|
12 tháng
(2024-12-09) |
-1.35 | -8.03% | 284,142,200 | 42,439 | -0.6 |
12.88
20.55
15.50
|
|
24 tháng
(2023-12-15) |
0.93 | 6.46% | 676,221,100 | 10,199 | -0.9 |
12.88
20.88
15.50
|
|
36 tháng
(2022-12-20) |
8.34 | 118.15% | 1,095,662,500 | -165,340 | -4.1 |
6.30
20.88
15.50
|
|
60 tháng
(2020-12-30) |
8.16 | 112.69% | 1,956,342,910 | -722,656 | -16.9 |
4.97
23.90
15.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
16.83
|
433,200 | 16.83 | 16.83 | 16.60 | 7,300 | 0 | 0.1 |
| 23/09/2024 |
16.65
|
732,000 | 16.79 | 16.88 | 16.29 | 92,300 | 0 | 1.7 |
| 20/09/2024 |
16.83
|
783,600 | 17.01 | 17.10 | 16.74 | 0 | 60,900 | -1.1 |
| 19/09/2024 |
16.74
|
709,200 | 16.74 | 17.01 | 16.65 | 0 | 25,000 | -0.5 |
| 18/09/2024 |
16.69
|
1,558,100 | 16.56 | 17.01 | 16.47 | 0 | 1,200 | -0.0 |
| 17/09/2024 |
16.56
|
923,800 | 16.15 | 16.56 | 16.10 | 53,200 | 5,400 | 0.9 |
| 16/09/2024 |
16.06
|
508,800 | 16.10 | 16.29 | 15.88 | 0 | 900 | -0.0 |
| 13/09/2024 |
16.15
|
530,300 | 15.97 | 16.33 | 15.97 | 4,200 | 19,900 | -0.3 |
| 12/09/2024 |
15.97
|
382,800 | 16.19 | 16.29 | 15.97 | 19,000 | 0 | 0.3 |
| 11/09/2024 |
16.01
|
1,188,500 | 16.15 | 16.24 | 15.60 | 34,900 | 5,900 | 0.5 |
| 10/09/2024 |
16.15
|
861,200 | 16.47 | 16.60 | 16.01 | 0 | 6,700 | -0.1 |
| 09/09/2024 |
16.38
|
430,700 | 16.33 | 16.38 | 16.19 | 0 | 0 | 0 |
| 06/09/2024 |
16.42
|
521,700 | 16.38 | 16.60 | 16.24 | 1,200 | 0 | 0.0 |
| 05/09/2024 |
16.42
|
993,600 | 16.65 | 16.74 | 16.24 | 0 | 0 | 0 |
| 04/09/2024 |
16.47
|
1,150,000 | 16.38 | 16.65 | 16.33 | 1,000 | 0 | 0.0 |
| 30/08/2024 |
16.79
|
641,100 | 16.83 | 16.88 | 16.69 | 0 | 100 | -0.0 |
| 29/08/2024 |
16.69
|
602,000 | 16.88 | 17.01 | 16.65 | 0 | 4,800 | -0.1 |
| 28/08/2024 |
16.88
|
955,600 | 17.01 | 17.01 | 16.47 | 0 | 6,000 | -0.1 |
| 27/08/2024 |
16.83
|
953,400 | 16.97 | 17.06 | 16.83 | 2,600 | 1,000 | 0.0 |
| 26/08/2024 |
17.10
|
1,480,900 | 17.29 | 17.56 | 17.06 | 0 | 40,000 | -0.8 |
| 23/08/2024 |
17.24
|
1,561,200 | 16.83 | 17.24 | 16.65 | 87,800 | 55,500 | 0.6 |
| 22/08/2024 |
16.79
|
955,100 | 17.06 | 17.06 | 16.56 | 300 | 6,900 | -0.1 |
| 21/08/2024 |
16.83
|
1,016,200 | 16.83 | 16.88 | 16.56 | 0 | 35,400 | -0.7 |
| 20/08/2024 |
16.88
|
2,357,200 | 16.65 | 17.15 | 16.33 | 79,300 | 500 | 1.5 |
| 19/08/2024 |
16.65
|
1,649,100 | 16.65 | 16.65 | 16.24 | 0 | 0 | 0 |
| 16/08/2024 |
16.15
|
2,561,000 | 15.33 | 16.15 | 15.19 | 48,500 | 0 | 0.8 |
| 15/08/2024 |
15.10
|
680,400 | 15.33 | 15.38 | 15.06 | 500 | 2,300 | -0.0 |
| 14/08/2024 |
15.28
|
874,300 | 15.83 | 15.83 | 15.28 | 0 | 44,000 | -0.7 |
| 13/08/2024 |
15.60
|
1,010,600 | 16.01 | 16.01 | 15.47 | 0 | 0 | 0 |
| 12/08/2024 |
15.83
|
577,000 | 15.78 | 15.92 | 15.65 | 0 | 10,800 | -0.2 |
| 09/08/2024 |
15.78
|
2,188,200 | 15.15 | 15.97 | 15.15 | 47,300 | 22,600 | 0.4 |
| 08/08/2024 |
15.10
|
735,000 | 15.06 | 15.47 | 14.87 | 100 | 57,500 | -1.0 |
| 07/08/2024 |
15.28
|
517,100 | 15.47 | 15.51 | 15.10 | 0 | 132,700 | -2.2 |
| 06/08/2024 |
15.38
|
1,242,300 | 15.06 | 15.47 | 14.83 | 32,500 | 126,500 | -1.6 |
| 05/08/2024 |
14.83
|
1,173,900 | 14.83 | 15.60 | 14.74 | 0 | 300 | -0.0 |
| 02/08/2024 |
15.47
|
1,176,700 | 14.78 | 15.56 | 14.65 | 25,800 | 29,000 | -0.1 |
| 01/08/2024 |
14.74
|
3,058,400 | 15.92 | 15.92 | 14.65 | 129,500 | 22,800 | 1.7 |
| 31/07/2024 |
15.74
|
514,300 | 16.01 | 16.10 | 15.74 | 0 | 5,700 | -0.1 |
| 30/07/2024 |
15.83
|
549,300 | 16.01 | 16.06 | 15.74 | 3,900 | 2,700 | 0.0 |
| 29/07/2024 |
16.10
|
420,900 | 16.10 | 16.24 | 15.97 | 3,900 | 2,700 | 0.0 |
| 26/07/2024 |
16.01
|
430,000 | 16.06 | 16.06 | 15.88 | 100 | 700 | -0.0 |
| 25/07/2024 |
15.92
|
460,000 | 15.69 | 16.01 | 15.69 | 100 | 11,200 | -0.2 |
| 24/07/2024 |
16.01
|
1,442,100 | 15.38 | 16.10 | 15.10 | 53,100 | 0 | 0.9 |
| 23/07/2024 |
15.74
|
891,400 | 15.97 | 16.24 | 15.65 | 0 | 0 | 0 |
| 22/07/2024 |
15.92
|
2,633,100 | 16.60 | 16.65 | 15.78 | 32,900 | 109,900 | -1.4 |
| 19/07/2024 |
16.74
|
1,143,500 | 17.19 | 17.47 | 16.69 | 4,500 | 60,800 | -1.1 |
| 18/07/2024 |
17.29
|
1,302,400 | 17.42 | 17.42 | 16.83 | 0 | 10,000 | -0.2 |
| 17/07/2024 |
17.24
|
1,684,400 | 17.97 | 18.01 | 16.92 | 34,500 | 29,200 | 0.1 |
| 16/07/2024 |
17.88
|
1,345,700 | 17.97 | 18.06 | 17.83 | 63,400 | 100 | 1.2 |
| 15/07/2024 |
17.83
|
551,900 | 17.83 | 18.06 | 17.70 | 0 | 5,500 | -0.1 |
| 12/07/2024 |
17.83
|
873,300 | 17.83 | 18.01 | 17.74 | 0 | 10,600 | -0.2 |
| 11/07/2024 |
17.92
|
1,260,200 | 17.83 | 18.15 | 17.79 | 35,400 | 0 | 0.7 |
| 10/07/2024 |
17.79
|
1,081,900 | 18.10 | 18.10 | 17.79 | 4,000 | 0 | 0.1 |
| 09/07/2024 |
18.01
|
1,931,500 | 17.56 | 18.10 | 17.56 | 88,200 | 2,800 | 1.7 |
| 08/07/2024 |
17.56
|
1,007,400 | 17.56 | 17.65 | 17.33 | 0 | 200 | -0.0 |
| 05/07/2024 |
17.38
|
1,310,600 | 17.42 | 17.47 | 17.01 | 3,700 | 6,100 | -0.0 |
| 04/07/2024 |
17.38
|
963,500 | 17.70 | 17.79 | 17.29 | 200 | 22,800 | -0.4 |
| 03/07/2024 |
17.51
|
628,400 | 17.65 | 17.74 | 17.42 | 0 | 100 | -0.0 |
| 02/07/2024 |
17.56
|
869,300 | 17.56 | 17.70 | 17.38 | 0 | 22,800 | -0.4 |
| 01/07/2024 |
17.38
|
865,000 | 16.60 | 17.38 | 16.60 | 28,000 | 5,500 | 0.4 |
| 28/06/2024 |
16.83
|
2,609,300 | 17.38 | 17.51 | 16.38 | 3,300 | 113,800 | -2.1 |
| 27/06/2024 |
17.42
|
827,900 | 17.65 | 17.65 | 17.29 | 0 | 14,200 | -0.3 |
| 26/06/2024 |
17.65
|
1,234,900 | 17.74 | 17.92 | 17.24 | 500 | 107,400 | -2.1 |
| 25/06/2024 |
17.70
|
996,600 | 17.47 | 17.74 | 17.47 | 23,900 | 33,200 | -0.2 |
| 24/06/2024 |
17.47
|
4,598,600 | 18.61 | 18.61 | 17.42 | 64,100 | 28,400 | 0.7 |
| 21/06/2024 |
18.70
|
1,485,900 | 18.97 | 19.01 | 18.65 | 0 | 3,500 | -0.1 |
| 20/06/2024 |
18.97
|
1,239,800 | 19.29 | 19.38 | 18.70 | 15,800 | 196,000 | -3.8 |
| 19/06/2024 |
19.29
|
2,281,200 | 19.11 | 19.33 | 18.15 | 65,200 | 84,200 | -0.4 |
| 18/06/2024 |
19.01
|
1,608,300 | 19.51 | 19.51 | 19.01 | 0 | 23,900 | -0.5 |
| 17/06/2024 |
19.29
|
2,355,900 | 19.06 | 19.47 | 19.01 | 268,700 | 78,200 | 4.0 |
| 14/06/2024 |
19.06
|
2,971,300 | 20.47 | 20.88 | 19.06 | 31,800 | 30,400 | 0.0 |
| 13/06/2024 |
20.47
|
1,931,000 | 20.83 | 21.02 | 20.47 | 18,900 | 0 | 0.4 |
| 12/06/2024 |
20.79
|
1,964,100 | 20.88 | 21.15 | 19.83 | 85,800 | 28,900 | 1.3 |
| 11/06/2024 |
20.88
|
4,095,900 | 20.38 | 20.88 | 20.29 | 107,600 | 14,300 | 2.1 |
| 10/06/2024 |
20.29
|
2,981,600 | 20.11 | 20.61 | 19.97 | 7,200 | 80,948 | -1.7 |
| 07/06/2024 |
19.83
|
1,316,200 | 19.61 | 19.83 | 19.38 | 9,500 | 10,500 | -0.0 |
| 06/06/2024 |
19.47
|
1,724,600 | 19.65 | 19.97 | 19.20 | 0 | 58,500 | -1.3 |
| 05/06/2024 |
19.61
|
2,459,200 | 19.88 | 20.20 | 19.47 | 18,500 | 16,000 | 0.1 |
| 04/06/2024 |
19.56
|
2,219,200 | 19.83 | 20.11 | 19.51 | 100 | 50,500 | -1.1 |
| 03/06/2024 |
19.61
|
1,653,200 | 19.92 | 19.92 | 19.38 | 0 | 2,300 | -0.1 |
| 31/05/2024 |
19.38
|
2,254,000 | 20.02 | 20.38 | 19.29 | 5,200 | 13,000 | -0.2 |
| 30/05/2024 |
19.83
|
5,168,900 | 18.47 | 19.83 | 18.47 | 207,300 | 17,400 | 4.0 |
| 29/05/2024 |
18.79
|
4,321,400 | 18.47 | 19.20 | 18.29 | 60,800 | 2,600 | 1.2 |
| 28/05/2024 |
18.42
|
1,824,800 | 17.92 | 18.61 | 17.83 | 13,000 | 15,400 | -0.1 |
| 27/05/2024 |
17.74
|
1,215,600 | 17.92 | 17.97 | 17.65 | 14,100 | 6,700 | 0.1 |
| 24/05/2024 |
17.88
|
3,616,000 | 18.61 | 18.61 | 17.47 | 4,500 | 73,200 | -1.4 |
| 23/05/2024 |
18.70
|
1,891,300 | 18.47 | 18.74 | 18.15 | 14,700 | 14,300 | 0.0 |
| 22/05/2024 |
18.61
|
3,018,700 | 18.42 | 19.06 | 18.20 | 7,800 | 81,000 | -1.5 |
| 21/05/2024 |
18.38
|
2,307,400 | 18.29 | 18.38 | 17.97 | 10,500 | 1,000 | 0.2 |
| 20/05/2024 |
18.29
|
1,449,900 | 18.74 | 18.74 | 18.29 | 0 | 19,500 | -0.4 |
| 17/05/2024 |
18.29
|
2,313,400 | 17.92 | 18.47 | 17.65 | 0 | 30,006 | -0.6 |
| 16/05/2024 |
17.92
|
1,646,900 | 18.20 | 18.29 | 17.83 | 0 | 0 | 0 |
| 15/05/2024 |
17.88
|
3,146,300 | 17.42 | 18.29 | 17.24 | 146,400 | 0 | 2.9 |
| 14/05/2024 |
17.33
|
959,700 | 17.42 | 17.51 | 17.19 | 0 | 0 | 0 |
| 13/05/2024 |
17.38
|
2,075,800 | 17.19 | 17.56 | 16.92 | 0 | 12,100 | -0.2 |
| 10/05/2024 |
17.19
|
1,484,000 | 17.15 | 17.29 | 16.79 | 44,800 | 0 | 0.8 |
| 09/05/2024 |
16.97
|
1,198,600 | 17.38 | 17.47 | 16.92 | 1,100 | 87,200 | -1.6 |
| 08/05/2024 |
17.15
|
2,645,900 | 16.69 | 17.38 | 16.60 | 1,000 | 88,000 | -1.6 |
| 07/05/2024 |
16.88
|
1,687,700 | 16.97 | 17.10 | 16.69 | 200 | 197,200 | -3.7 |
| 06/05/2024 |
16.97
|
2,466,600 | 16.60 | 17.29 | 16.33 | 29,200 | 216,200 | -3.5 |