| 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) |
-0.55 | -3.77% | 8,897,200 | -237,500 | -3.3 |
13.80
14.80
14
|
|
2 tháng
(2025-11-28) |
-0.55 | -3.77% | 19,948,700 | 114,900 | 2.6 |
13.80
18.05
14
|
|
3 tháng
(2025-10-29) |
-0.50 | -3.44% | 30,802,900 | 103,900 | 2.4 |
13.80
18.05
14
|
|
6 tháng
(2025-07-31) |
-0.85 | -5.70% | 53,643,300 | -98,400 | -0.4 |
13.80
18.05
14
|
|
12 tháng
(2025-02-03) |
-0.43 | -2.94% | 101,707,500 | -3,892 | 1.1 |
13.71
18.05
14
|
|
24 tháng
(2024-02-07) |
1.10 | 8.47% | 198,767,900 | 357,093 | 6.6 |
12.81
18.05
14
|
|
36 tháng
(2023-02-13) |
0.53 | 3.89% | 292,271,700 | 202,093 | 4.2 |
12.24
18.05
14
|
|
60 tháng
(2021-02-22) |
5.19 | 58.61% | 695,783,900 | -283,679 | -6.9 |
8.66
24.05
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
13.90
|
207,700 | 13.90 | 13.90 | 13.86 | 0 | 400 | -0.0 |
| 12/11/2024 |
13.90
|
847,300 | 13.86 | 13.90 | 13.86 | 0 | 0 | 0 |
| 11/11/2024 |
13.90
|
541,000 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
| 08/11/2024 |
13.90
|
102,000 | 13.95 | 13.95 | 13.90 | 0 | 0 | 0 |
| 07/11/2024 |
14
|
104,800 | 13.95 | 14 | 13.90 | 0 | 0 | 0 |
| 06/11/2024 |
14
|
437,600 | 13.86 | 14 | 13.86 | 0 | 0 | 0 |
| 05/11/2024 |
13.90
|
217,500 | 13.86 | 13.90 | 13.76 | 0 | 300 | -0.0 |
| 04/11/2024 |
13.95
|
145,100 | 13.86 | 13.95 | 13.81 | 0 | 12,700 | -0.2 |
| 01/11/2024 |
13.90
|
126,500 | 13.90 | 13.90 | 13.86 | 0 | 4,900 | -0.1 |
| 31/10/2024 |
14
|
170,300 | 14 | 14 | 13.86 | 0 | 3,200 | -0.0 |
| 30/10/2024 |
13.95
|
175,400 | 14.05 | 14.05 | 13.86 | 0 | 3,200 | -0.0 |
| 29/10/2024 |
13.90
|
419,200 | 14.05 | 14.05 | 13.90 | 0 | 0 | 0 |
| 28/10/2024 |
14
|
245,100 | 14.19 | 14.19 | 13.90 | 0 | 900 | -0.0 |
| 25/10/2024 |
13.95
|
112,300 | 13.90 | 13.95 | 13.76 | 0 | 3,900 | -0.1 |
| 24/10/2024 |
13.90
|
570,400 | 13.86 | 13.90 | 13.76 | 0 | 5,200 | -0.1 |
| 23/10/2024 |
13.90
|
119,600 | 13.95 | 13.95 | 13.86 | 0 | 0 | 0 |
| 22/10/2024 |
13.90
|
416,600 | 13.90 | 13.90 | 13.86 | 0 | 0 | 0 |
| 21/10/2024 |
13.90
|
482,100 | 13.95 | 13.95 | 13.90 | 0 | 7,500 | -0.1 |
| 18/10/2024 |
13.90
|
105,100 | 13.90 | 13.90 | 13.86 | 0 | 500 | -0.0 |
| 17/10/2024 |
14
|
435,300 | 13.90 | 14 | 13.81 | 0 | 7,200 | -0.1 |
| 16/10/2024 |
13.90
|
319,000 | 13.90 | 13.95 | 13.86 | 0 | 1,000 | -0.0 |
| 15/10/2024 |
13.90
|
171,400 | 13.90 | 13.95 | 13.86 | 0 | 0 | 0 |
| 14/10/2024 |
14
|
1,063,200 | 13.90 | 14.05 | 13.90 | 0 | 13,600 | -0.2 |
| 11/10/2024 |
14.10
|
174,400 | 14 | 14.10 | 13.90 | 0 | 3,900 | -0.1 |
| 10/10/2024 |
14.10
|
431,800 | 14.29 | 14.29 | 13.90 | 0 | 3,400 | -0.0 |
| 09/10/2024 |
14
|
620,700 | 14.90 | 14.90 | 13.95 | 0 | 1,000 | -0.0 |
| 08/10/2024 |
14.05
|
792,200 | 14.10 | 14.10 | 14 | 0 | 500 | -0.0 |
| 07/10/2024 |
14
|
214,700 | 13.95 | 14 | 13.86 | 0 | 10,700 | -0.2 |
| 04/10/2024 |
14
|
104,300 | 13.95 | 14 | 13.90 | 0 | 2,000 | -0.0 |
| 03/10/2024 |
14
|
104,300 | 13.95 | 14 | 13.90 | 0 | 0 | 0 |
| 02/10/2024 |
14
|
1,168,800 | 13.95 | 14 | 13.81 | 0 | 2,100 | -0.0 |
| 01/10/2024 |
14
|
782,300 | 13.86 | 14 | 13.86 | 0 | 1,600 | -0.0 |
| 30/09/2024 |
13.95
|
1,697,300 | 13.95 | 14 | 13.81 | 0 | 14,600 | -0.2 |
| 27/09/2024 |
14.10
|
101,200 | 13.95 | 14.10 | 13.90 | 0 | 100 | -0.0 |
| 26/09/2024 |
14
|
105,600 | 13.90 | 14 | 13.90 | 0 | 1,900 | -0.0 |
| 25/09/2024 |
14.10
|
636,300 | 13.90 | 14.10 | 13.90 | 0 | 1,200 | -0.0 |
| 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 |