| 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) |
-1.30 | -7.22% | 57,571,400 | -183,800 | -3.2 |
16.40
18.30
16.90
|
|
2 tháng
(2025-10-06) |
-0.50 | -2.91% | 129,217,700 | -29,000 | -1.4 |
15.10
18.30
16.90
|
|
3 tháng
(2025-09-05) |
-2.40 | -12.57% | 230,218,800 | -3,004,600 | -56.4 |
15.10
20.10
16.90
|
|
6 tháng
(2025-06-09) |
3.47 | 26.24% | 438,685,000 | -984,400 | -27.1 |
12.17
20.50
16.90
|
|
12 tháng
(2024-12-09) |
1.35 | 8.77% | 596,901,047 | -3,421,899 | -67.8 |
11.68
20.50
16.90
|
|
24 tháng
(2023-12-15) |
-2.13 | -11.31% | 1,255,072,881 | -5,659,260 | -108.3 |
11.68
20.50
16.90
|
|
36 tháng
(2022-12-20) |
2.60 | 18.46% | 2,221,746,078 | 6,229,979 | 147.8 |
11.68
27.52
16.90
|
|
60 tháng
(2020-12-30) |
12.35 | 284.33% | 4,372,713,482 | 463,103 | 129.4 |
4.06
49.54
16.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
16.03
|
785,993 | 15.84 | 16.22 | 15.84 | 2,778 | 6,800 | -0.1 |
| 23/09/2024 |
16.03
|
409,825 | 14.97 | 16.22 | 14.97 | 0 | 8,400 | -0.1 |
| 20/09/2024 |
16.22
|
1,546,630 | 16.03 | 16.22 | 15.93 | 861,500 | 8,500 | 14.3 |
| 19/09/2024 |
16.03
|
724,517 | 15.74 | 16.03 | 15.74 | 17,200 | 0 | 0.3 |
| 18/09/2024 |
16.03
|
726,209 | 15.74 | 16.13 | 15.74 | 15,461 | 500 | 0.2 |
| 17/09/2024 |
16.03
|
555,803 | 15.84 | 16.03 | 15.84 | 21,300 | 0 | 0.4 |
| 16/09/2024 |
15.93
|
635,188 | 14.77 | 16.03 | 14.77 | 0 | 2,200 | -0.0 |
| 13/09/2024 |
16.03
|
585,902 | 15.84 | 16.03 | 15.84 | 17,200 | 100 | 0.3 |
| 12/09/2024 |
15.93
|
612,920 | 15.74 | 16.03 | 15.45 | 0 | 200 | -0.0 |
| 11/09/2024 |
15.93
|
1,005,217 | 14.58 | 16.03 | 14.48 | 13,600 | 58,900 | -0.7 |
| 10/09/2024 |
15.84
|
1,370,578 | 16.03 | 16.22 | 15.84 | 10,181 | 66,900 | -0.9 |
| 09/09/2024 |
16.03
|
1,045,361 | 16.13 | 16.32 | 16.03 | 0 | 0 | 0 |
| 06/09/2024 |
16.42
|
1,007,373 | 16.03 | 16.42 | 15.64 | 5,000 | 1,000 | 0.1 |
| 05/09/2024 |
16.32
|
1,067,064 | 16.42 | 16.51 | 16.13 | 13,200 | 23,200 | -0.2 |
| 04/09/2024 |
16.42
|
1,221,456 | 16.32 | 16.42 | 16.13 | 25,000 | 200 | 0.4 |
| 30/08/2024 |
16.42
|
816,554 | 16.51 | 16.61 | 16.42 | 49,740 | 23,800 | 0.4 |
| 29/08/2024 |
16.51
|
962,459 | 16.61 | 16.61 | 16.32 | 34,400 | 10,100 | 0.4 |
| 28/08/2024 |
16.61
|
1,074,659 | 15.26 | 16.61 | 15.26 | 100 | 4,300 | -0.1 |
| 27/08/2024 |
16.61
|
1,172,639 | 15.06 | 16.90 | 15.06 | 17,700 | 200 | 0.3 |
| 26/08/2024 |
16.70
|
1,087,103 | 16.51 | 17.19 | 16.51 | 25,175 | 68,900 | -0.8 |
| 23/08/2024 |
16.99
|
3,467,071 | 16.70 | 17.28 | 16.51 | 57,700 | 110,400 | -0.9 |
| 22/08/2024 |
16.70
|
1,207,175 | 16.99 | 16.99 | 16.61 | 100 | 111,200 | -1.9 |
| 21/08/2024 |
16.80
|
1,566,127 | 15.06 | 16.99 | 15.06 | 13,100 | 15,800 | -0.0 |
| 20/08/2024 |
16.70
|
1,971,702 | 16.99 | 16.99 | 16.61 | 19,500 | 43,500 | -0.4 |
| 19/08/2024 |
16.90
|
1,113,399 | 16.99 | 16.99 | 16.80 | 200 | 100 | 0.0 |
| 16/08/2024 |
16.90
|
3,238,926 | 16.32 | 16.90 | 16.32 | 120,100 | 96,900 | 0.4 |
| 15/08/2024 |
16.32
|
1,027,755 | 16.42 | 16.42 | 16.22 | 13,000 | 28,000 | -0.3 |
| 14/08/2024 |
16.42
|
1,031,677 | 14.97 | 16.42 | 14.97 | 7,900 | 200 | 0.1 |
| 13/08/2024 |
16.42
|
765,336 | 16.42 | 16.51 | 16.22 | 7,600 | 49,600 | -0.7 |
| 12/08/2024 |
16.42
|
1,133,068 | 16.22 | 16.42 | 16.13 | 81,800 | 18,300 | 1.1 |
| 09/08/2024 |
16.32
|
899,980 | 16.03 | 16.32 | 15.93 | 0 | 21,700 | -0.4 |
| 08/08/2024 |
16.03
|
2,547,054 | 15.64 | 16.32 | 15.64 | 38,100 | 0 | 0.6 |
| 07/08/2024 |
15.93
|
1,116,990 | 15.93 | 16.03 | 15.64 | 0 | 3,200 | -0.1 |
| 06/08/2024 |
15.93
|
2,342,777 | 15.84 | 15.93 | 15.26 | 400 | 34,600 | -0.6 |
| 05/08/2024 |
15.84
|
3,336,569 | 16.13 | 16.13 | 14.87 | 200 | 40,000 | -0.7 |
| 02/08/2024 |
16.13
|
2,481,387 | 15.93 | 16.22 | 15.64 | 64,900 | 10,400 | 0.9 |
| 01/08/2024 |
16.03
|
2,008,847 | 16.22 | 16.32 | 15.74 | 0 | 33,900 | -0.6 |
| 31/07/2024 |
16.22
|
1,015,876 | 16.13 | 16.32 | 16.03 | 100 | 38,200 | -0.6 |
| 30/07/2024 |
16.13
|
1,253,506 | 16.22 | 16.22 | 15.93 | 8,500 | 200,300 | -3.2 |
| 29/07/2024 |
16.22
|
670,736 | 16.22 | 16.42 | 16.13 | 0 | 5,000 | -0.1 |
| 26/07/2024 |
16.22
|
797,434 | 15.84 | 16.22 | 15.84 | 0 | 0 | 0 |
| 25/07/2024 |
16.03
|
858,605 | 15.74 | 16.03 | 15.74 | 2,000 | 200 | 0.0 |
| 24/07/2024 |
16.03
|
1,571,005 | 15.84 | 16.22 | 15.55 | 37,000 | 3,400 | 0.6 |
| 23/07/2024 |
16.03
|
1,423,043 | 15.93 | 16.22 | 15.93 | 1,000 | 58,000 | -1.0 |
| 22/07/2024 |
16.22
|
1,698,852 | 16.13 | 16.32 | 15.64 | 3,400 | 3,100 | 0.0 |
| 19/07/2024 |
16.42
|
1,797,198 | 16.42 | 16.42 | 16.03 | 400 | 0 | 0.0 |
| 18/07/2024 |
16.42
|
1,920,957 | 16.22 | 16.42 | 16.13 | 94,400 | 0 | 1.6 |
| 17/07/2024 |
16.42
|
2,235,903 | 16.90 | 16.90 | 16.13 | 300 | 154,400 | -2.7 |
| 16/07/2024 |
16.90
|
1,013,550 | 15.35 | 16.99 | 15.35 | 100 | 18,300 | -0.3 |
| 15/07/2024 |
16.99
|
817,798 | 17.09 | 17.09 | 15.74 | 1,200 | 11,700 | -0.2 |
| 12/07/2024 |
17.09
|
1,113,166 | 17.09 | 17.19 | 16.80 | 200 | 19,800 | -0.3 |
| 11/07/2024 |
17.09
|
1,699,910 | 16.99 | 17.19 | 16.90 | 56,900 | 200 | 1.0 |
| 10/07/2024 |
16.90
|
1,149,097 | 16.99 | 17.19 | 16.80 | 1,300 | 200 | 0.0 |
| 09/07/2024 |
16.99
|
2,949,141 | 16.70 | 17.38 | 16.70 | 105,300 | 5,100 | 1.8 |
| 08/07/2024 |
16.61
|
927,068 | 16.61 | 16.80 | 16.42 | 0 | 25,500 | -0.4 |
| 05/07/2024 |
16.61
|
970,670 | 16.61 | 16.70 | 16.42 | 0 | 12,500 | -0.2 |
| 04/07/2024 |
16.61
|
787,301 | 16.61 | 16.80 | 16.51 | 0 | 100 | -0.0 |
| 03/07/2024 |
16.80
|
711,508 | 16.80 | 16.80 | 16.51 | 0 | 1,700 | -0.0 |
| 02/07/2024 |
16.80
|
874,096 | 16.32 | 16.80 | 16.32 | 10,400 | 14,800 | -0.1 |
| 01/07/2024 |
16.42
|
2,991,858 | 16.42 | 16.42 | 16.13 | 4,600 | 133,400 | -2.2 |
| 28/06/2024 |
16.42
|
2,174,860 | 16.32 | 16.61 | 16.22 | 6,600 | 62,328 | -0.9 |
| 27/06/2024 |
16.42
|
859,860 | 15.16 | 16.42 | 15.16 | 4,600 | 11,200 | -0.1 |
| 26/06/2024 |
16.42
|
1,233,999 | 15.06 | 16.42 | 15.06 | 56,900 | 47,921 | 0.1 |
| 25/06/2024 |
16.42
|
1,142,936 | 16.42 | 16.42 | 16.13 | 2,900 | 54,021 | -0.9 |
| 24/06/2024 |
16.42
|
5,092,164 | 16.51 | 16.70 | 15.93 | 27,000 | 127,300 | -1.7 |
| 21/06/2024 |
16.51
|
1,910,977 | 16.70 | 16.80 | 16.51 | 10,400 | 691,500 | -11.6 |
| 20/06/2024 |
16.70
|
1,919,837 | 16.80 | 16.90 | 16.51 | 4,900 | 21,300 | -0.3 |
| 19/06/2024 |
16.80
|
1,894,167 | 16.99 | 16.99 | 16.61 | 11,300 | 154,000 | -2.5 |
| 18/06/2024 |
16.99
|
1,354,611 | 16.99 | 17.09 | 16.90 | 700 | 49,100 | -0.9 |
| 17/06/2024 |
16.90
|
2,631,933 | 17.09 | 17.19 | 16.70 | 121,000 | 7,100 | 2.0 |
| 14/06/2024 |
16.99
|
5,175,102 | 17.77 | 17.86 | 16.99 | 25,700 | 62,300 | -0.7 |
| 13/06/2024 |
17.77
|
1,986,339 | 17.96 | 18.15 | 17.77 | 1,000 | 9,100 | -0.1 |
| 12/06/2024 |
17.96
|
2,860,497 | 17.67 | 17.96 | 17.57 | 122,158 | 6,200 | 2.1 |
| 11/06/2024 |
17.67
|
3,861,080 | 17.77 | 18.15 | 17.67 | 15,500 | 123,600 | -2.0 |
| 10/06/2024 |
18.06
|
2,454,893 | 17.96 | 18.44 | 17.96 | 63,116 | 371,300 | -5.8 |
| 07/06/2024 |
18.15
|
2,759,287 | 18.06 | 18.35 | 17.86 | 0 | 0 | 0 |
| 06/06/2024 |
17.96
|
2,637,724 | 18.25 | 18.54 | 17.96 | 1,100 | 10,900 | -0.2 |
| 05/06/2024 |
18.15
|
4,057,547 | 18.35 | 18.64 | 17.96 | 65,000 | 182,600 | -2.2 |
| 04/06/2024 |
18.25
|
4,498,592 | 18.64 | 18.64 | 18.15 | 1,400 | 278,200 | -5.3 |
| 03/06/2024 |
18.54
|
5,597,623 | 18.73 | 19.51 | 18.54 | 1,000 | 6,400 | -0.1 |
| 31/05/2024 |
18.54
|
3,105,110 | 18.73 | 18.93 | 18.25 | 13,900 | 174,200 | -3.1 |
| 30/05/2024 |
18.64
|
13,900,872 | 17.38 | 18.93 | 17.09 | 522,400 | 54,800 | 8.9 |
| 29/05/2024 |
17.28
|
3,597,430 | 17.67 | 17.67 | 17.19 | 100 | 133,500 | -2.4 |
| 28/05/2024 |
17.57
|
4,221,697 | 17.19 | 17.86 | 17.19 | 108,800 | 44,600 | 1.2 |
| 27/05/2024 |
17.28
|
3,503,255 | 17.38 | 17.67 | 17.09 | 89,852 | 356,500 | -4.8 |
| 24/05/2024 |
17.38
|
5,005,486 | 17.77 | 18.06 | 16.90 | 43,400 | 16,400 | 0.5 |
| 23/05/2024 |
17.96
|
5,531,248 | 17.67 | 18.35 | 17.48 | 1,700 | 253,000 | -4.7 |
| 22/05/2024 |
17.57
|
7,685,563 | 16.90 | 17.57 | 16.80 | 492,000 | 0 | 8.7 |
| 21/05/2024 |
16.80
|
2,051,015 | 16.90 | 16.99 | 16.61 | 5,000 | 208,800 | -3.6 |
| 20/05/2024 |
16.90
|
3,046,811 | 16.80 | 17.19 | 16.80 | 252,200 | 11,400 | 4.2 |
| 17/05/2024 |
16.80
|
1,541,311 | 16.90 | 17.09 | 16.70 | 900 | 0 | 0.0 |
| 16/05/2024 |
16.90
|
4,619,298 | 16.70 | 17.38 | 16.61 | 173,600 | 55,600 | 2.0 |
| 15/05/2024 |
16.61
|
1,830,559 | 16.80 | 16.80 | 16.61 | 300 | 48,000 | -0.8 |
| 14/05/2024 |
16.80
|
1,281,314 | 16.80 | 16.80 | 16.51 | 0 | 106,600 | -1.8 |
| 13/05/2024 |
16.80
|
2,109,159 | 16.61 | 16.80 | 16.32 | 10,200 | 0 | 0.2 |
| 10/05/2024 |
16.61
|
1,505,685 | 16.80 | 17.09 | 16.42 | 0 | 6,400 | -0.1 |
| 09/05/2024 |
16.80
|
5,170,388 | 16.61 | 17.38 | 16.61 | 245,100 | 82,600 | 2.9 |
| 08/05/2024 |
16.51
|
2,776,199 | 16.70 | 16.70 | 16.22 | 0 | 132,300 | -2.2 |
| 07/05/2024 |
16.51
|
2,138,512 | 16.61 | 16.61 | 16.32 | 40,800 | 24,400 | 0.3 |
| 06/05/2024 |
16.61
|
2,172,391 | 16.42 | 16.70 | 16.32 | 72,200 | 0 | 1.2 |