| 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) |
-2.50 | -12.20% | 27,000 | -3,900 | -0.1 |
17.70
20.50
18.20
|
|
2 tháng
(2025-11-28) |
-1.70 | -8.63% | 35,000 | -3,600 | -0.1 |
17.70
20.50
18.20
|
|
3 tháng
(2025-10-29) |
-2.50 | -12.20% | 45,200 | -3,600 | -0.1 |
17.70
21.70
18.20
|
|
6 tháng
(2025-07-31) |
-2.80 | -13.46% | 93,700 | -2,200 | -0.0 |
17.70
22.10
18.20
|
|
12 tháng
(2025-02-03) |
2.61 | 16.97% | 554,753 | 149,900 | 2.5 |
15.39
22.90
18.20
|
|
24 tháng
(2024-02-07) |
5.26 | 41.29% | 1,067,752 | 238,000 | 4.1 |
12.74
22.90
18.20
|
|
36 tháng
(2023-02-13) |
8.31 | 85.68% | 1,603,419 | 448,600 | 7.3 |
9.69
22.90
18.20
|
|
60 tháng
(2021-02-22) |
10.32 | 134.32% | 10,905,809 | 624,310 | 10.0 |
7.48
22.90
18.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
16.40
|
2,200 | 16.40 | 16.40 | 16.40 | 2,000 | 0 | 0.0 |
| 12/11/2024 |
16.13
|
1,000 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |
| 11/11/2024 |
15.66
|
200 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 08/11/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 07/11/2024 |
15.30
|
101 | 15.30 | 15.30 | 15.30 | 0 | 100 | -0.0 |
| 06/11/2024 |
16.49
|
700 | 15.48 | 16.49 | 15.20 | 0 | 0 | 0 |
| 05/11/2024 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
| 04/11/2024 |
15.48
|
100 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
| 01/11/2024 |
16.31
|
300 | 15.94 | 16.31 | 15.94 | 200 | 0 | 0.0 |
| 31/10/2024 |
15.94
|
500 | 15.48 | 15.94 | 15.48 | 0 | 0 | 0 |
| 30/10/2024 |
15.48
|
1,100 | 15.48 | 15.48 | 15.48 | 1,100 | 0 | 0.0 |
| 29/10/2024 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
| 28/10/2024 |
15.48
|
3,674 | 15.30 | 15.48 | 15.30 | 1,500 | 0 | 0.0 |
| 25/10/2024 |
15.66
|
600 | 15.66 | 15.66 | 15.66 | 600 | 0 | 0.0 |
| 24/10/2024 |
15.57
|
900 | 15.66 | 15.66 | 15.57 | 800 | 0 | 0.0 |
| 23/10/2024 |
15.57
|
1,800 | 15.66 | 15.66 | 15.57 | 1,700 | 0 | 0.0 |
| 22/10/2024 |
15.66
|
1,200 | 15.66 | 15.66 | 15.66 | 1,200 | 0 | 0.0 |
| 21/10/2024 |
15.30
|
809 | 15.66 | 15.66 | 15.30 | 600 | 0 | 0.0 |
| 18/10/2024 |
15.66
|
3,201 | 15.30 | 15.66 | 15.30 | 2,700 | 0 | 0.0 |
| 17/10/2024 |
15.48
|
700 | 15.11 | 15.48 | 15.11 | 600 | 0 | 0.0 |
| 16/10/2024 |
15.02
|
100 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 |
| 15/10/2024 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
| 14/10/2024 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
| 11/10/2024 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
| 10/10/2024 |
14.93
|
100 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
| 09/10/2024 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 |
| 08/10/2024 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 |
| 07/10/2024 |
14.84
|
2,000 | 14.84 | 14.93 | 14.84 | 0 | 0 | 0 |
| 04/10/2024 |
14.84
|
1,900 | 14.74 | 14.84 | 14.74 | 0 | 0 | 0 |
| 03/10/2024 |
14.84
|
1,200 | 14.93 | 14.93 | 14.84 | 1,000 | 0 | 0.0 |
| 02/10/2024 |
14.84
|
400 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 |
| 01/10/2024 |
14.74
|
900 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 30/09/2024 |
15.11
|
1,800 | 15.02 | 15.11 | 15.02 | 1,400 | 0 | 0.0 |
| 27/09/2024 |
15.11
|
4,201 | 15.20 | 15.20 | 15.02 | 100 | 0 | 0.0 |
| 26/09/2024 |
15.30
|
1,800 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 25/09/2024 |
15.30
|
200 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 24/09/2024 |
15.30
|
600 | 15.48 | 15.48 | 15.30 | 0 | 0 | 0 |
| 23/09/2024 |
15.30
|
1,001 | 15.39 | 15.39 | 15.20 | 0 | 0 | 0 |
| 20/09/2024 |
15.39
|
0 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 |
| 19/09/2024 |
15.39
|
0 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 |
| 18/09/2024 |
15.39
|
300 | 14.84 | 15.39 | 14.84 | 0 | 0 | 0 |
| 17/09/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 16/09/2024 |
15.20
|
5,800 | 14.93 | 15.20 | 14.84 | 0 | 0 | 0 |
| 13/09/2024 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
| 12/09/2024 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
| 11/09/2024 |
15.48
|
100 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
| 10/09/2024 |
15.48
|
600 | 15.48 | 15.48 | 15.48 | 600 | 0 | 0.0 |
| 09/09/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 06/09/2024 |
15.20
|
100 | 15.20 | 15.20 | 15.20 | 100 | 0 | 0.0 |
| 05/09/2024 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
| 04/09/2024 |
15.48
|
1,631 | 15.20 | 15.48 | 15.02 | 300 | 0 | 0.0 |
| 30/08/2024 |
15.66
|
301 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 29/08/2024 |
15.66
|
300 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 28/08/2024 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 27/08/2024 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 26/08/2024 |
15.66
|
2,404 | 15.57 | 15.66 | 14.93 | 600 | 0 | 0.0 |
| 23/08/2024 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 22/08/2024 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 21/08/2024 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 20/08/2024 |
15.66
|
2,300 | 15.76 | 15.76 | 15.66 | 2,000 | 0 | 0.0 |
| 19/08/2024 |
15.66
|
1,301 | 15.66 | 15.66 | 15.66 | 1,300 | 0 | 0.0 |
| 16/08/2024 |
15.66
|
1,300 | 15.48 | 15.66 | 15.48 | 0 | 0 | 0 |
| 15/08/2024 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
| 14/08/2024 |
15.76
|
101 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
| 13/08/2024 |
15.20
|
100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 12/08/2024 |
15.85
|
1 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 09/08/2024 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 08/08/2024 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 07/08/2024 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 06/08/2024 |
15.85
|
100 | 15.85 | 15.85 | 15.85 | 100 | 0 | 0.0 |
| 05/08/2024 |
15.66
|
700 | 15.30 | 15.66 | 15.30 | 0 | 0 | 0 |
| 02/08/2024 |
15.66
|
900 | 15.66 | 15.94 | 15.48 | 0 | 0 | 0 |
| 01/08/2024 |
16.49
|
2,103 | 15.11 | 16.49 | 15.02 | 0 | 0 | 0 |
| 31/07/2024 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 |
| 30/07/2024 |
15.02
|
2,400 | 15.66 | 15.66 | 15.02 | 0 | 0 | 0 |
| 29/07/2024 |
15.11
|
1,500 | 15.20 | 15.20 | 15.11 | 0 | 0 | 0 |
| 26/07/2024 |
14.74
|
132 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 25/07/2024 |
16.03
|
1,000 | 14.93 | 16.03 | 14.84 | 0 | 900 | -0.0 |
| 24/07/2024 |
14.84
|
230 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 |
| 23/07/2024 |
14.56
|
102 | 14.56 | 14.56 | 14.56 | 0 | 100 | -0.0 |
| 22/07/2024 |
16.13
|
1,501 | 16.13 | 16.49 | 16.13 | 900 | 0 | 0.0 |
| 19/07/2024 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 |
| 18/07/2024 |
15.02
|
1,300 | 15.20 | 15.20 | 14.93 | 0 | 0 | 0 |
| 17/07/2024 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 |
| 16/07/2024 |
15.11
|
1 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 |
| 15/07/2024 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 |
| 12/07/2024 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 |
| 11/07/2024 |
15.11
|
5,500 | 15.39 | 15.39 | 15.11 | 0 | 0 | 0 |
| 10/07/2024 |
15.39
|
300 | 15.20 | 15.39 | 15.20 | 0 | 0 | 0 |
| 09/07/2024 |
15.20
|
1,203 | 15.85 | 15.85 | 15.20 | 0 | 0 | 0 |
| 08/07/2024 |
15.48
|
400 | 15.66 | 15.66 | 15.48 | 300 | 0 | 0.0 |
| 05/07/2024 |
15.66
|
300 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 04/07/2024 |
15.66
|
100 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 03/07/2024 |
15.02
|
900 | 15.02 | 15.11 | 15.02 | 0 | 0 | 0 |
| 02/07/2024 |
14.93
|
301 | 14.74 | 14.93 | 14.74 | 0 | 100 | -0.0 |
| 01/07/2024 |
15.66
|
400 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
| 28/06/2024 |
15.66
|
100 | 15.66 | 15.66 | 15.66 | 100 | 0 | 0.0 |
| 27/06/2024 |
15.94
|
100 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
| 26/06/2024 |
16.03
|
400 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| 25/06/2024 |
16.03
|
27 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |