| 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) |
| 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 |
| 24/09/2024 |
25.64
|
42,472 | 25.45 | 25.82 | 25.45 | 0 | 0 | 0 |
| 23/09/2024 |
25.45
|
71,743 | 25.55 | 25.73 | 25.36 | 0 | 0 | 0 |
| 20/09/2024 |
25.55
|
50,464 | 25.73 | 26 | 25.55 | 0 | 0 | 0 |
| 19/09/2024 |
25.73
|
25,316 | 25.91 | 25.91 | 25.64 | 0 | 0 | 0 |
| 18/09/2024 |
25.73
|
12,525 | 26.09 | 26.09 | 25.64 | 0 | 0 | 0 |
| 17/09/2024 |
25.82
|
45,870 | 25.45 | 25.82 | 25.45 | 0 | 0 | 0 |
| 16/09/2024 |
25.55
|
99,720 | 25.82 | 25.82 | 25.45 | 0 | 0 | 0 |
| 13/09/2024 |
25.64
|
50,176 | 25.91 | 25.91 | 25.45 | 0 | 0 | 0 |
| 12/09/2024 |
25.55
|
26,712 | 25.91 | 25.91 | 25.36 | 0 | 0 | 0 |
| 11/09/2024 |
25.45
|
53,140 | 25.73 | 25.73 | 25.45 | 0 | 0 | 0 |
| 10/09/2024 |
25.73
|
86,225 | 25.73 | 25.82 | 25.55 | 0 | 0 | 0 |
| 09/09/2024 |
25.64
|
64,153 | 25.64 | 25.73 | 25.45 | 0 | 0 | 0 |
| 06/09/2024 |
25.64
|
14,122 | 25.82 | 25.82 | 25.45 | 0 | 0 | 0 |
| 05/09/2024 |
25.82
|
73,586 | 25.45 | 26 | 25.45 | 0 | 0 | 0 |
| 04/09/2024 |
25.55
|
56,030 | 25.55 | 25.73 | 25.18 | 0 | 0 | 0 |
| 30/08/2024 |
25.55
|
69,842 | 25.73 | 26.09 | 25.45 | 0 | 0 | 0 |
| 29/08/2024 |
25.73
|
53,007 | 26 | 26.27 | 25.64 | 0 | 0 | 0 |
| 28/08/2024 |
26
|
92,774 | 25.55 | 26.27 | 25.45 | 0 | 0 | 0 |
| 27/08/2024 |
26
|
114,052 | 26.36 | 26.73 | 25.91 | 0 | 0 | 0 |
| 26/08/2024 |
26.55
|
52,268 | 27.36 | 27.55 | 26.55 | 0 | 0 | 0 |
| 23/08/2024 |
27.36
|
68,320 | 28.18 | 28.18 | 27.27 | 0 | 0 | 0 |
| 22/08/2024 |
27.73
|
138,814 | 26.64 | 28 | 26.27 | 0 | 0 | 0 |
| 21/08/2024 |
26.64
|
76,170 | 27 | 27 | 26.64 | 0 | 0 | 0 |
| 20/08/2024 |
27
|
161,301 | 28 | 28 | 26.45 | 0 | 0 | 0 |
| 19/08/2024 |
27.27
|
67,673 | 27.82 | 27.91 | 26.91 | 0 | 0 | 0 |
| 16/08/2024 |
27.27
|
146,776 | 26.27 | 27.64 | 25.91 | 0 | 0 | 0 |
| 15/08/2024 |
25.91
|
17,021 | 26.64 | 26.64 | 25.45 | 0 | 0 | 0 |
| 14/08/2024 |
25.91
|
39,025 | 26.82 | 26.82 | 25.91 | 0 | 0 | 0 |
| 13/08/2024 |
26.45
|
138,753 | 25.73 | 26.82 | 25.73 | 0 | 0 | 0 |
| 12/08/2024 |
25.55
|
33,076 | 25.82 | 25.82 | 25.18 | 0 | 0 | 0 |
| 09/08/2024 |
25.64
|
86,601 | 25.64 | 25.64 | 24.82 | 0 | 0 | 0 |
| 08/08/2024 |
25.18
|
77,622 | 25.36 | 25.55 | 25 | 0 | 0 | 0 |
| 07/08/2024 |
25.45
|
29,506 | 25.82 | 26.18 | 25.36 | 0 | 0 | 0 |
| 06/08/2024 |
25.45
|
63,718 | 25.18 | 25.82 | 25 | 0 | 0 | 0 |
| 05/08/2024 |
25.18
|
160,945 | 25.91 | 25.91 | 24.91 | 0 | 0 | 0 |
| 02/08/2024 |
25.91
|
61,829 | 25.73 | 26.18 | 25 | 0 | 0 | 0 |
| 01/08/2024 |
25.73
|
111,938 | 27.18 | 27.27 | 25.45 | 0 | 0 | 0 |
| 31/07/2024 |
27.18
|
89,001 | 28.45 | 28.45 | 27.18 | 0 | 0 | 0 |
| 30/07/2024 |
28.91
|
78,544 | 28.55 | 29.27 | 27.64 | 0 | 0 | 0 |
| 29/07/2024 |
28.36
|
90,664 | 27 | 28.55 | 27 | 0 | 0 | 0 |
| 26/07/2024 |
27
|
30,743 | 26.73 | 27 | 26.55 | 0 | 0 | 0 |
| 25/07/2024 |
26.73
|
48,503 | 26.82 | 26.91 | 26.18 | 0 | 0 | 0 |
| 24/07/2024 |
27
|
83,536 | 26 | 27 | 25.45 | 0 | 0 | 0 |
| 23/07/2024 |
26
|
205,723 | 27 | 27.27 | 25.91 | 0 | 0 | 0 |
| 22/07/2024 |
27
|
218,792 | 28 | 28.09 | 26.09 | 0 | 0 | 0 |
| 19/07/2024 |
28.09
|
163,898 | 30.18 | 30.27 | 28.09 | 0 | 0 | 0 |
| 18/07/2024 |
30.09
|
65,771 | 29.82 | 30.27 | 28.82 | 0 | 0 | 0 |
| 17/07/2024 |
29.27
|
254,894 | 30.18 | 31.64 | 27.82 | 0 | 0 | 0 |
| 16/07/2024 |
30.18
|
187,723 | 31.73 | 31.73 | 30.09 | 0 | 0 | 0 |
| 15/07/2024 |
31.82
|
84,716 | 32.27 | 32.45 | 31.09 | 0 | 0 | 0 |
| 12/07/2024 |
32.27
|
625,967 | 29.55 | 32.27 | 29.55 | 0 | 0 | 0 |
| 11/07/2024 |
29.36
|
170,318 | 29.09 | 29.91 | 28.73 | 0 | 0 | 0 |
| 10/07/2024 |
29
|
173,798 | 28.55 | 29.45 | 28 | 0 | 0 | 0 |
| 09/07/2024 |
27.91
|
198,024 | 29.18 | 29.55 | 27.91 | 0 | 0 | 0 |
| 08/07/2024 |
29.18
|
135,186 | 29 | 30.91 | 29 | 0 | 0 | 0 |
| 05/07/2024 |
28.64
|
278,905 | 26.27 | 28.64 | 26.27 | 0 | 0 | 0 |
| 04/07/2024 |
26.09
|
58,020 | 26 | 26.18 | 25.64 | 0 | 0 | 0 |
| 03/07/2024 |
25.82
|
39,600 | 25.91 | 25.91 | 25.45 | 0 | 0 | 0 |
| 02/07/2024 |
25.73
|
46,895 | 25.64 | 25.91 | 25.45 | 0 | 0 | 0 |
| 01/07/2024 |
25.55
|
25,776 | 26.27 | 26.27 | 25.18 | 0 | 0 | 0 |
| 28/06/2024 |
25.18
|
57,442 | 25.73 | 25.73 | 25.18 | 0 | 0 | 0 |
| 27/06/2024 |
25.64
|
24,380 | 25.55 | 25.82 | 25.45 | 0 | 0 | 0 |
| 26/06/2024 |
25.45
|
57,210 | 26.36 | 26.36 | 25.36 | 0 | 0 | 0 |
| 25/06/2024 |
25.55
|
31,351 | 25.55 | 25.91 | 25.45 | 0 | 0 | 0 |