| 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) |
0.40 | 2.41% | 1,473,200 | -21,600 | -0.4 |
16.10
17.70
17.70
|
|
2 tháng
(2025-10-06) |
-0.60 | -3.41% | 2,958,000 | -11,800 | -0.2 |
16.10
17.80
17.70
|
|
3 tháng
(2025-09-05) |
-2 | -10.53% | 5,772,700 | 288,900 | 5.5 |
16.10
19
17.70
|
|
6 tháng
(2025-06-09) |
1.92 | 12.76% | 17,701,900 | 714,193 | 14.3 |
14.77
19
17.70
|
|
12 tháng
(2024-12-09) |
-2.88 | -14.47% | 35,625,906 | -2,601,607 | -54.5 |
12.06
20.75
17.70
|
|
24 tháng
(2023-12-15) |
0.44 | 2.63% | 81,549,421 | -5,908,207 | -142.2 |
12.06
25.66
17.70
|
|
36 tháng
(2022-12-20) |
11.11 | 188.73% | 89,313,362 | -5,908,207 | -142.2 |
5.89
25.66
17.70
|
|
60 tháng
(2022-11-07) |
11.11 | 188.73% | 89,313,362 | -5,908,207 | -142.2 |
5.89
25.66
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
19.10
|
212,693 | 19.31 | 19.31 | 19.03 | 300 | 30,000 | -0.8 |
| 23/09/2024 |
19.24
|
215,278 | 19.45 | 19.45 | 19.17 | 0 | 134,000 | -3.7 |
| 20/09/2024 |
19.45
|
300,410 | 19.52 | 19.74 | 19.31 | 2,000 | 166,400 | -4.6 |
| 19/09/2024 |
19.31
|
196,853 | 19.31 | 19.59 | 19.17 | 3,000 | 134,000 | -3.6 |
| 18/09/2024 |
19.17
|
221,235 | 19.45 | 19.45 | 19.17 | 12,000 | 137,000 | -3.4 |
| 17/09/2024 |
19.45
|
164,534 | 19.67 | 19.67 | 19.10 | 10,000 | 70,000 | -1.6 |
| 16/09/2024 |
19.31
|
111,809 | 19.88 | 19.88 | 19.31 | 0 | 20,000 | -0.6 |
| 13/09/2024 |
19.59
|
141,099 | 20.09 | 20.09 | 19.45 | 0 | 25,000 | -0.7 |
| 12/09/2024 |
19.95
|
72,450 | 20.44 | 20.44 | 19.88 | 0 | 0 | 0 |
| 11/09/2024 |
20.16
|
449,423 | 19.38 | 21.15 | 19.38 | 0 | 0 | 0 |
| 10/09/2024 |
19.59
|
130,012 | 19.95 | 20.09 | 19.38 | 0 | 0 | 0 |
| 09/09/2024 |
19.88
|
377,678 | 19.74 | 20.16 | 19.59 | 0 | 0 | 0 |
| 06/09/2024 |
19.45
|
95,401 | 19.03 | 19.52 | 19.03 | 0 | 0 | 0 |
| 05/09/2024 |
19.17
|
564,490 | 16.92 | 19.81 | 16.92 | 10,100 | 100,000 | -2.5 |
| 04/09/2024 |
19.95
|
451,922 | 20.30 | 20.30 | 19.74 | 4,000 | 123,000 | -3.3 |
| 30/08/2024 |
20.30
|
149,460 | 20.30 | 20.44 | 20.16 | 0 | 0 | 0 |
| 29/08/2024 |
20.30
|
524,481 | 20.44 | 21.00 | 20.23 | 0 | 27,000 | -0.8 |
| 28/08/2024 |
20.16
|
628,496 | 19.74 | 20.37 | 19.74 | 0 | 0 | 0 |
| 27/08/2024 |
19.67
|
248,059 | 19.95 | 19.95 | 19.52 | 200 | 0 | 0.0 |
| 26/08/2024 |
19.88
|
294,835 | 19.59 | 20.72 | 19.59 | 100 | 0 | 0.0 |
| 23/08/2024 |
19.74
|
264,334 | 19.24 | 19.88 | 19.17 | 0 | 0 | 0 |
| 22/08/2024 |
19.52
|
126,848 | 19.67 | 19.88 | 19.38 | 0 | 0 | 0 |
| 21/08/2024 |
19.59
|
308,955 | 19.24 | 19.88 | 19.17 | 0 | 0 | 0 |
| 20/08/2024 |
19.45
|
130,150 | 19.38 | 19.67 | 19.17 | 0 | 0 | 0 |
| 19/08/2024 |
19.38
|
111,958 | 19.31 | 19.74 | 19.17 | 0 | 0 | 0 |
| 16/08/2024 |
19.10
|
285,828 | 18.82 | 19.45 | 18.68 | 0 | 0 | 0 |
| 15/08/2024 |
18.75
|
186,110 | 19.31 | 19.31 | 18.47 | 0 | 0 | 0 |
| 14/08/2024 |
19.17
|
136,634 | 19.67 | 19.67 | 19.17 | 0 | 0 | 0 |
| 13/08/2024 |
19.67
|
82,799 | 19.81 | 20.16 | 19.45 | 0 | 0 | 0 |
| 12/08/2024 |
20.09
|
127,365 | 19.31 | 20.16 | 19.31 | 0 | 0 | 0 |
| 09/08/2024 |
19.52
|
137,906 | 19.31 | 19.67 | 19.17 | 0 | 0 | 0 |
| 08/08/2024 |
18.96
|
120,288 | 19.24 | 19.52 | 18.96 | 0 | 0 | 0 |
| 07/08/2024 |
19.45
|
155,565 | 19.59 | 19.74 | 19.10 | 31,800 | 0 | 0.9 |
| 06/08/2024 |
19.45
|
115,369 | 18.82 | 19.59 | 18.75 | 1,800 | 18,200 | -0.5 |
| 05/08/2024 |
19.03
|
167,082 | 19.74 | 20.16 | 18.89 | 0 | 0 | 0 |
| 02/08/2024 |
20.51
|
130,747 | 20.16 | 20.72 | 19.59 | 0 | 0 | 0 |
| 01/08/2024 |
20.16
|
301,480 | 20.86 | 21.22 | 19.74 | 18,200 | 0 | 0.5 |
| 31/07/2024 |
20.86
|
283,183 | 21.22 | 22.20 | 20.65 | 0 | 0 | 0 |
| 30/07/2024 |
21.00
|
108,842 | 21.15 | 21.36 | 20.72 | 0 | 0 | 0 |
| 29/07/2024 |
21.29
|
231,179 | 20.65 | 21.36 | 20.44 | 0 | 0 | 0 |
| 26/07/2024 |
20.58
|
92,013 | 20.02 | 20.65 | 20.02 | 0 | 0 | 0 |
| 25/07/2024 |
20.23
|
102,744 | 20.72 | 20.72 | 19.74 | 0 | 0 | 0 |
| 24/07/2024 |
20.58
|
126,794 | 20.58 | 20.65 | 19.74 | 0 | 0 | 0 |
| 23/07/2024 |
20.44
|
121,311 | 20.93 | 21.36 | 20.30 | 0 | 0 | 0 |
| 22/07/2024 |
20.72
|
230,042 | 21.78 | 21.78 | 20.23 | 0 | 0 | 0 |
| 19/07/2024 |
21.85
|
141,178 | 21.71 | 22.34 | 21.50 | 0 | 0 | 0 |
| 18/07/2024 |
22.34
|
315,259 | 20.86 | 22.34 | 20.79 | 0 | 0 | 0 |
| 17/07/2024 |
21.78
|
766,117 | 23.19 | 23.26 | 19.81 | 39,800 | 0 | 1.2 |
| 16/07/2024 |
23.26
|
262,190 | 23.12 | 23.54 | 22.91 | 0 | 0 | 0 |
| 15/07/2024 |
23.12
|
139,327 | 23.54 | 23.75 | 22.98 | 0 | 0 | 0 |
| 12/07/2024 |
23.33
|
320,193 | 23.75 | 23.97 | 22.91 | 0 | 0 | 0 |
| 11/07/2024 |
23.61
|
367,335 | 24.46 | 24.60 | 23.26 | 50,000 | 0 | 1.7 |
| 10/07/2024 |
24.32
|
862,560 | 23.54 | 25.02 | 23.40 | 0 | 0 | 0 |
| 09/07/2024 |
23.54
|
474,513 | 22.41 | 23.54 | 22.41 | 0 | 0 | 0 |
| 08/07/2024 |
22.41
|
230,110 | 22.48 | 23.33 | 22.34 | 0 | 0 | 0 |
| 05/07/2024 |
22.41
|
266,882 | 23.61 | 23.61 | 22.27 | 0 | 0 | 0 |
| 04/07/2024 |
23.05
|
276,157 | 22.63 | 23.47 | 22.63 | 0 | 0 | 0 |
| 03/07/2024 |
22.27
|
145,392 | 22.63 | 22.70 | 22.20 | 0 | 0 | 0 |
| 02/07/2024 |
22.56
|
225,574 | 21.85 | 22.70 | 21.85 | 28,200 | 30,000 | -0.1 |
| 01/07/2024 |
21.64
|
556,189 | 22.70 | 22.70 | 21.15 | 500 | 0 | 0.0 |
| 28/06/2024 |
22.56
|
600,242 | 23.89 | 24.18 | 22.20 | 1,700 | 0 | 0.1 |
| 27/06/2024 |
23.89
|
212,136 | 24.67 | 24.67 | 23.61 | 0 | 0 | 0 |
| 26/06/2024 |
24.67
|
257,583 | 24.53 | 24.88 | 23.89 | 0 | 0 | 0 |
| 25/06/2024 |
24.53
|
403,669 | 24.11 | 24.67 | 23.40 | 34,000 | 0 | 1.2 |
| 24/06/2024 |
24.39
|
538,804 | 25.66 | 25.66 | 23.89 | 0 | 0 | 0 |
| 21/06/2024 |
25.66
|
941,246 | 23.89 | 25.66 | 23.82 | 88,000 | 0 | 3.2 |
| 20/06/2024 |
23.82
|
427,476 | 23.97 | 23.97 | 23.26 | 0 | 0 | 0 |
| 19/06/2024 |
23.82
|
413,263 | 24.11 | 24.32 | 23.68 | 68,000 | 0 | 2.3 |
| 18/06/2024 |
24.11
|
299,499 | 24.81 | 24.81 | 23.97 | 0 | 51,600 | -1.8 |
| 17/06/2024 |
24.67
|
1,047,087 | 22.77 | 25.23 | 22.77 | 13,500 | 457,300 | -15.2 |
| 14/06/2024 |
22.77
|
686,587 | 23.97 | 24.60 | 22.63 | 9,400 | 100,000 | -3.0 |
| 13/06/2024 |
23.54
|
608,968 | 23.89 | 24.88 | 23.26 | 0 | 56,800 | -1.9 |
| 12/06/2024 |
23.89
|
739,078 | 21.15 | 23.89 | 21.15 | 45,000 | 4,000 | 1.3 |
| 11/06/2024 |
21.57
|
637,779 | 20.58 | 22.20 | 20.58 | 20,000 | 0 | 0 |
| 10/06/2024 |
20.58
|
373,701 | 20.37 | 20.79 | 20.23 | 0 | 0 | 0 |
| 07/06/2024 |
20.30
|
243,654 | 20.37 | 20.65 | 20.02 | 0 | 0 | 0 |
| 06/06/2024 |
20.23
|
671,444 | 19.88 | 20.37 | 19.74 | 20,000 | 0 | 0.6 |
| 05/06/2024 |
19.59
|
539,397 | 19.59 | 20.37 | 19.52 | 0 | 2,000 | -0.1 |
| 04/06/2024 |
19.24
|
191,836 | 19.03 | 19.67 | 18.82 | 0 | 10,000 | -0.3 |
| 03/06/2024 |
18.96
|
135,950 | 18.89 | 19.17 | 18.82 | 0 | 0 | 0 |
| 31/05/2024 |
18.82
|
99,209 | 18.89 | 19.17 | 18.40 | 0 | 0 | 0 |
| 30/05/2024 |
18.96
|
147,231 | 18.68 | 19.10 | 18.54 | 0 | 500 | -0.0 |
| 29/05/2024 |
19.03
|
469,182 | 18.33 | 19.95 | 18.26 | 100 | 0 | 0.0 |
| 28/05/2024 |
18.33
|
152,910 | 18.19 | 18.40 | 17.97 | 0 | 3,700 | -0.1 |
| 27/05/2024 |
18.33
|
60,515 | 17.76 | 18.33 | 17.76 | 0 | 0 | 0 |
| 24/05/2024 |
17.83
|
290,351 | 18.40 | 18.54 | 17.13 | 10,000 | 0 | 0.2 |
| 23/05/2024 |
18.40
|
229,137 | 18.54 | 18.75 | 17.97 | 0 | 0 | 0 |
| 22/05/2024 |
18.54
|
924,673 | 17.06 | 19.38 | 17.06 | 0 | 22,000 | -0.6 |
| 21/05/2024 |
16.92
|
136,098 | 17.20 | 17.62 | 16.85 | 0 | 0 | 0 |
| 20/05/2024 |
17.20
|
102,107 | 16.78 | 17.41 | 16.78 | 0 | 0 | 0 |
| 17/05/2024 |
17.13
|
346,519 | 16.28 | 17.13 | 16.28 | 0 | 0 | 0 |
| 16/05/2024 |
16.28
|
59,085 | 16.14 | 16.78 | 16.14 | 0 | 0 | 0 |
| 15/05/2024 |
16.14
|
28,201 | 16.14 | 16.14 | 16.07 | 0 | 0 | 0 |
| 14/05/2024 |
16.14
|
9,505 | 16.21 | 16.21 | 16.07 | 0 | 0 | 0 |
| 13/05/2024 |
16.07
|
28,900 | 16.14 | 16.21 | 15.93 | 0 | 0 | 0 |
| 10/05/2024 |
15.93
|
34,625 | 16.00 | 16.00 | 15.93 | 0 | 0 | 0 |
| 09/05/2024 |
16.07
|
25,630 | 16.00 | 16.14 | 16.00 | 0 | 0 | 0 |
| 08/05/2024 |
16.00
|
37,220 | 16.14 | 16.21 | 15.86 | 0 | 0 | 0 |
| 07/05/2024 |
16.14
|
36,113 | 16.28 | 16.28 | 15.93 | 0 | 0 | 0 |
| 06/05/2024 |
16.49
|
104,960 | 15.58 | 16.92 | 15.58 | 0 | 0 | 0 |