| 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 | -2.67% | 10,820,100 | 19,100 | 0.3 |
14.20
15
14.75
|
|
2 tháng
(2025-10-06) |
0.25 | 1.74% | 18,253,700 | -13,600 | -0.2 |
14
15
14.75
|
|
3 tháng
(2025-09-05) |
0.50 | 3.55% | 27,469,500 | -68,900 | -1.0 |
14
15
14.75
|
|
6 tháng
(2025-06-09) |
0.84 | 6.09% | 51,442,900 | -60,200 | -0.5 |
13.71
15.75
14.75
|
|
12 tháng
(2024-12-09) |
0.60 | 4.29% | 99,705,200 | 135,708 | 2.3 |
13.71
16.19
14.75
|
|
24 tháng
(2023-12-15) |
1.55 | 11.90% | 195,726,500 | 125,993 | 2.5 |
12.81
16.19
14.75
|
|
36 tháng
(2022-12-20) |
0.55 | 3.93% | 301,611,300 | 131,781 | 4.0 |
12.24
16.19
14.75
|
|
60 tháng
(2020-12-30) |
7.22 | 97.96% | 701,457,630 | -153,499 | -7.0 |
7.38
24.05
14.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
14.14
|
969,000 | 14 | 14.14 | 13.86 | 0 | 7,800 | -0.1 |
| 23/09/2024 |
14.14
|
781,800 | 13.90 | 14.14 | 13.86 | 0 | 10,100 | -0.1 |
| 20/09/2024 |
14.10
|
414,900 | 13.95 | 14.10 | 13.95 | 0 | 0 | 0 |
| 19/09/2024 |
14.19
|
221,100 | 13.95 | 14.19 | 13.95 | 0 | 0 | 0 |
| 18/09/2024 |
14.19
|
673,300 | 14.29 | 14.29 | 14 | 2,000 | 0 | 0.0 |
| 17/09/2024 |
14.29
|
435,400 | 14.33 | 14.33 | 14 | 0 | 0 | 0 |
| 16/09/2024 |
14.19
|
317,700 | 14 | 14.19 | 13.90 | 0 | 100 | -0.0 |
| 13/09/2024 |
14
|
102,500 | 14 | 14 | 13.95 | 0 | 100 | -0.0 |
| 12/09/2024 |
14
|
394,500 | 14 | 14 | 13.95 | 0 | 100 | -0.0 |
| 11/09/2024 |
14
|
208,100 | 14 | 14 | 13.90 | 0 | 300 | -0.0 |
| 10/09/2024 |
14
|
215,400 | 13.95 | 14 | 13.86 | 0 | 3,300 | -0.0 |
| 09/09/2024 |
14
|
224,900 | 14 | 14 | 14 | 0 | 0 | 0 |
| 06/09/2024 |
14
|
120,600 | 14.10 | 14.10 | 13.90 | 0 | 500 | -0.0 |
| 05/09/2024 |
14
|
105,900 | 14 | 14 | 13.95 | 0 | 0 | 0 |
| 04/09/2024 |
14
|
426,400 | 13.95 | 14 | 13.95 | 0 | 400 | -0.0 |
| 30/08/2024 |
14
|
123,300 | 13.90 | 14 | 13.86 | 0 | 8,700 | -0.1 |
| 29/08/2024 |
14
|
108,800 | 13.95 | 14 | 13.86 | 0 | 3,500 | -0.1 |
| 28/08/2024 |
14
|
117,100 | 14 | 14 | 13.90 | 0 | 1,000 | -0.0 |
| 27/08/2024 |
14
|
122,700 | 13.95 | 14 | 13.86 | 0 | 400 | -0.0 |
| 26/08/2024 |
14
|
101,000 | 14.05 | 14.05 | 14 | 0 | 0 | 0 |
| 23/08/2024 |
14
|
162,700 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
| 22/08/2024 |
14.10
|
112,700 | 13.95 | 14.10 | 13.90 | 0 | 0 | 0 |
| 21/08/2024 |
14
|
514,500 | 13.95 | 14.05 | 13.90 | 0 | 0 | 0 |
| 20/08/2024 |
14.05
|
933,900 | 13.95 | 14.05 | 13.95 | 0 | 500 | -0.0 |
| 19/08/2024 |
14.14
|
525,900 | 14.10 | 14.14 | 14 | 0 | 4,200 | -0.1 |
| 16/08/2024 |
14.14
|
210,400 | 14.14 | 14.14 | 13.95 | 0 | 2,500 | -0.0 |
| 15/08/2024 |
14.19
|
216,600 | 14 | 14.19 | 13.86 | 0 | 2,500 | -0.0 |
| 14/08/2024 |
14.10
|
422,400 | 14 | 14.10 | 14 | 0 | 300 | -0.0 |
| 13/08/2024 |
14.19
|
342,400 | 13.95 | 14.19 | 13.95 | 0 | 0 | 0 |
| 12/08/2024 |
14.19
|
342,300 | 13.95 | 14.19 | 13.95 | 0 | 0 | 0 |
| 09/08/2024 |
14.05
|
310,600 | 14 | 14.05 | 13.90 | 0 | 3,400 | -0.0 |
| 08/08/2024 |
14.05
|
205,800 | 14.05 | 14.05 | 13.95 | 0 | 0 | 0 |
| 07/08/2024 |
14.05
|
209,200 | 14.10 | 14.10 | 13.95 | 0 | 0 | 0 |
| 06/08/2024 |
14.10
|
278,200 | 14.10 | 14.10 | 13.90 | 0 | 5,700 | -0.1 |
| 05/08/2024 |
14
|
409,300 | 13.90 | 14.05 | 13.86 | 0 | 1,900 | -0.0 |
| 02/08/2024 |
14.10
|
207,700 | 14.10 | 14.10 | 13.95 | 0 | 6,000 | -0.1 |
| 01/08/2024 |
14.14
|
209,600 | 14.10 | 14.14 | 13.90 | 0 | 1,400 | -0.0 |
| 31/07/2024 |
14.14
|
209,400 | 14.10 | 14.14 | 14.10 | 0 | 2,800 | -0.0 |
| 30/07/2024 |
14.10
|
201,400 | 14.10 | 14.10 | 14.10 | 0 | 4,900 | -0.1 |
| 29/07/2024 |
14.19
|
390,000 | 14.05 | 14.19 | 14 | 0 | 4,900 | -0.1 |
| 26/07/2024 |
14.10
|
202,000 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 25/07/2024 |
14.14
|
205,500 | 14.10 | 14.19 | 13.95 | 200 | 0 | 0.0 |
| 24/07/2024 |
14.19
|
412,200 | 14 | 14.19 | 13.86 | 300 | 24,300 | -0.4 |
| 23/07/2024 |
14.05
|
711,200 | 14 | 14.19 | 13.90 | 0 | 9,800 | -0.1 |
| 22/07/2024 |
14.10
|
584,400 | 14.38 | 14.38 | 13.95 | 0 | 3,200 | -0.0 |
| 19/07/2024 |
14.43
|
374,400 | 14.05 | 14.43 | 13.90 | 0 | 6,900 | -0.1 |
| 18/07/2024 |
14.14
|
231,700 | 14.10 | 15.05 | 13.81 | 0 | 16,200 | -0.2 |
| 17/07/2024 |
14.10
|
411,900 | 14.05 | 14.10 | 13.90 | 0 | 5,300 | -0.1 |
| 16/07/2024 |
14.10
|
214,500 | 14 | 14.10 | 13.90 | 0 | 5,000 | -0.1 |
| 15/07/2024 |
14.10
|
227,200 | 14.10 | 14.10 | 13.90 | 0 | 0 | 0 |
| 12/07/2024 |
14.14
|
277,600 | 14.14 | 14.14 | 13.95 | 0 | 6,900 | -0.1 |
| 11/07/2024 |
14.10
|
252,700 | 14.10 | 14.10 | 13.95 | 0 | 0 | 0 |
| 10/07/2024 |
14.19
|
281,800 | 14.10 | 14.19 | 13.95 | 0 | 200 | -0.0 |
| 09/07/2024 |
14.19
|
224,600 | 14.10 | 14.24 | 13.95 | 0 | 7,200 | -0.1 |
| 08/07/2024 |
14.14
|
233,900 | 14.14 | 14.14 | 14 | 0 | 400 | -0.0 |
| 05/07/2024 |
14.10
|
207,500 | 14.05 | 14.10 | 14.05 | 0 | 0 | 0 |
| 04/07/2024 |
14.10
|
247,100 | 14.10 | 14.19 | 13.95 | 0 | 0 | 0 |
| 03/07/2024 |
14.10
|
369,300 | 14.05 | 14.10 | 14.05 | 0 | 0 | 0 |
| 02/07/2024 |
14.10
|
470,000 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 01/07/2024 |
14.14
|
478,300 | 14.10 | 14.14 | 13.90 | 0 | 11,700 | -0.2 |
| 28/06/2024 |
14.10
|
207,100 | 14.10 | 14.10 | 14 | 0 | 2,100 | -0.0 |
| 27/06/2024 |
14.10
|
213,100 | 14.10 | 14.10 | 13.95 | 0 | 100 | -0.0 |
| 26/06/2024 |
14.10
|
266,200 | 14.19 | 14.19 | 14 | 0 | 38,400 | -0.6 |
| 25/06/2024 |
14.10
|
225,200 | 14.10 | 14.10 | 13.81 | 0 | 6,200 | -0.1 |
| 24/06/2024 |
14.10
|
222,700 | 14.14 | 14.19 | 13.90 | 600 | 6,700 | -0.1 |
| 21/06/2024 |
14.19
|
227,700 | 14.29 | 14.29 | 14.05 | 1,700 | 2,500 | -0.0 |
| 20/06/2024 |
14.29
|
370,300 | 14.29 | 14.29 | 14.19 | 0 | 1,000 | -0.0 |
| 19/06/2024 |
14.29
|
587,700 | 14.29 | 14.29 | 14.24 | 1,600 | 2,000 | -0.0 |
| 18/06/2024 |
14.29
|
202,200 | 14.29 | 14.29 | 14.19 | 300 | 1,200 | -0.0 |
| 17/06/2024 |
14.29
|
319,400 | 14.29 | 14.29 | 14.14 | 300 | 0 | 0.0 |
| 14/06/2024 |
14.29
|
212,100 | 14.33 | 14.33 | 14.19 | 0 | 0 | 0 |
| 13/06/2024 |
14.33
|
205,700 | 14.33 | 14.33 | 14.33 | 5,300 | 0 | 0.1 |
| 12/06/2024 |
14.38
|
379,900 | 14.29 | 14.38 | 14.29 | 100 | 0 | 0.0 |
| 11/06/2024 |
14.38
|
204,400 | 14.29 | 14.38 | 14.29 | 100 | 0 | 0.0 |
| 10/06/2024 |
14.52
|
720,600 | 14.62 | 14.62 | 14.24 | 39,700 | 0 | 0.6 |
| 07/06/2024 |
14.62
|
170,500 | 14.33 | 14.76 | 14.33 | 14,000 | 16,800 | -0.0 |
| 06/06/2024 |
14.29
|
319,300 | 14.29 | 14.38 | 14.29 | 1,500 | 0 | 0.0 |
| 05/06/2024 |
14.38
|
379,300 | 14.29 | 14.38 | 14.29 | 0 | 0 | 0 |
| 04/06/2024 |
14.29
|
641,400 | 14.29 | 14.38 | 14.19 | 3,100 | 0 | 0.0 |
| 03/06/2024 |
14.29
|
1,010,900 | 14.10 | 14.48 | 14.10 | 15,500 | 0 | 0.2 |
| 31/05/2024 |
14.48
|
378,400 | 14.05 | 14.48 | 14.05 | 16,000 | 0 | 0.2 |
| 30/05/2024 |
14.38
|
370,400 | 14.38 | 14.43 | 14.24 | 12,900 | 4,100 | 0.1 |
| 29/05/2024 |
14.38
|
220,100 | 14.24 | 14.43 | 14.24 | 17,500 | 200 | 0.3 |
| 28/05/2024 |
14.29
|
82,400 | 14.67 | 14.67 | 14.29 | 100 | 0 | 0.0 |
| 27/05/2024 |
14.67
|
716,800 | 14.67 | 14.81 | 14.57 | 12,400 | 3,000 | 0.1 |
| 24/05/2024 |
14.67
|
96,700 | 14.29 | 14.86 | 14.29 | 8,400 | 900 | 0.1 |
| 23/05/2024 |
14.29
|
311,200 | 14.10 | 14.29 | 14.05 | 9,100 | 15,800 | -0.1 |
| 22/05/2024 |
14.10
|
1,150,500 | 13.95 | 14.10 | 13.95 | 5,100 | 0 | 0.1 |
| 21/05/2024 |
14.05
|
723,400 | 13.95 | 14.05 | 13.95 | 0 | 0 | 0 |
| 20/05/2024 |
14
|
1,380,300 | 13.95 | 14 | 13.95 | 0 | 0 | 0 |
| 17/05/2024 |
14
|
689,900 | 13.95 | 14 | 13.90 | 0 | 100 | -0.0 |
| 16/05/2024 |
13.95
|
202,000 | 13.90 | 13.95 | 13.81 | 0 | 800 | -0.0 |
| 15/05/2024 |
14
|
525,100 | 13.90 | 14 | 13.90 | 0 | 14,200 | -0.2 |
| 14/05/2024 |
14
|
219,200 | 13.81 | 14 | 13.81 | 0 | 0 | 0 |
| 13/05/2024 |
14.05
|
680,900 | 13.95 | 14.05 | 13.95 | 0 | 0 | 0 |
| 10/05/2024 |
14.05
|
607,800 | 13.90 | 14.05 | 13.90 | 0 | 4,200 | -0.1 |
| 09/05/2024 |
14.05
|
632,100 | 13.86 | 14.05 | 13.86 | 0 | 1,000 | -0.0 |
| 08/05/2024 |
14.05
|
677,500 | 14 | 14.05 | 13.90 | 0 | 300 | -0.0 |
| 07/05/2024 |
14.05
|
151,500 | 14.05 | 14.05 | 14 | 0 | 0 | 0 |
| 06/05/2024 |
14.14
|
364,200 | 14.14 | 14.14 | 14.05 | 0 | 400 | -0.0 |