| 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) |
0.05 | 0.32% | 297,200 | -80,200 | -1.2 |
15.25
16
16
|
|
2 tháng
(2025-12-01) |
-1.10 | -6.63% | 504,400 | -140,400 | -2.2 |
15.25
16.85
16
|
|
3 tháng
(2025-10-30) |
-2.15 | -12.18% | 860,500 | -152,100 | -2.4 |
15.25
17.65
16
|
|
6 tháng
(2025-08-01) |
-1.74 | -10.10% | 3,658,400 | -242,400 | -4.6 |
15.25
18.21
16
|
|
12 tháng
(2025-02-03) |
-0.53 | -3.33% | 11,104,300 | 924,756 | 18.8 |
13
18.79
16
|
|
24 tháng
(2024-02-15) |
-3.88 | -20.02% | 36,710,100 | -500,542 | -18.0 |
13
24.21
16
|
|
36 tháng
(2023-02-13) |
-0.90 | -5.50% | 49,948,300 | 724,824 | 17.7 |
13
24.21
16
|
|
60 tháng
(2021-02-23) |
2.58 | 20% | 70,367,000 | 4,937,599 | 189.8 |
12.77
34.38
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/11/2024 |
17.28
|
64,400 | 17.38 | 17.66 | 17.28 | 0 | 300 | -0.0 |
| 13/11/2024 |
17.59
|
31,100 | 17.31 | 17.72 | 17.28 | 0 | 1,100 | -0.0 |
| 12/11/2024 |
17.59
|
28,000 | 17.76 | 17.90 | 17.52 | 0 | 100 | -0.0 |
| 11/11/2024 |
17.62
|
23,700 | 17.45 | 17.79 | 17.41 | 0 | 0 | 0 |
| 08/11/2024 |
17.45
|
36,100 | 17.28 | 17.83 | 17.24 | 0 | 200 | -0.0 |
| 07/11/2024 |
17.17
|
32,900 | 17.17 | 17.41 | 17.10 | 0 | 600 | -0.0 |
| 06/11/2024 |
17.17
|
31,100 | 17.24 | 17.24 | 17.03 | 0 | 0 | 0 |
| 05/11/2024 |
17.24
|
8,200 | 17.10 | 17.31 | 16.97 | 0 | 5,100 | -0.1 |
| 04/11/2024 |
17.17
|
66,300 | 16.55 | 17.45 | 16.55 | 0 | 0 | 0 |
| 01/11/2024 |
17.52
|
7,900 | 17.66 | 17.69 | 17.52 | 0 | 1,000 | -0.0 |
| 31/10/2024 |
17.69
|
4,100 | 17.59 | 17.69 | 17.59 | 0 | 100 | -0.0 |
| 30/10/2024 |
17.59
|
52,000 | 17.62 | 17.66 | 17.45 | 0 | 1,800 | -0.0 |
| 29/10/2024 |
17.72
|
36,100 | 17.90 | 17.93 | 17.72 | 0 | 1,100 | -0.0 |
| 28/10/2024 |
17.90
|
21,700 | 17.79 | 17.93 | 17.72 | 0 | 0 | 0 |
| 25/10/2024 |
17.90
|
56,900 | 17.83 | 17.93 | 17.72 | 0 | 100 | -0.0 |
| 24/10/2024 |
17.83
|
20,500 | 18 | 18.21 | 17.76 | 100 | 600 | -0.0 |
| 23/10/2024 |
17.93
|
70,200 | 18 | 18.14 | 17.79 | 0 | 0 | 0 |
| 22/10/2024 |
17.72
|
23,600 | 17.59 | 17.79 | 17.38 | 100 | 0 | 0.0 |
| 21/10/2024 |
17.59
|
23,300 | 17.59 | 18 | 17.59 | 0 | 1,000 | -0.0 |
| 18/10/2024 |
17.93
|
41,300 | 17.69 | 18 | 17.69 | 0 | 0 | 0 |
| 17/10/2024 |
17.90
|
43,300 | 17.66 | 18 | 17.59 | 0 | 0 | 0 |
| 16/10/2024 |
17.62
|
10,500 | 17.76 | 17.90 | 17.62 | 0 | 0 | 0 |
| 15/10/2024 |
17.90
|
18,000 | 17.79 | 17.93 | 17.76 | 0 | 0 | 0 |
| 14/10/2024 |
17.90
|
7,200 | 18.24 | 18.24 | 17.79 | 0 | 0 | 0 |
| 11/10/2024 |
17.93
|
15,200 | 18.21 | 18.21 | 17.79 | 0 | 3,600 | -0.1 |
| 10/10/2024 |
17.93
|
12,400 | 17.69 | 18.07 | 17.59 | 0 | 3,300 | -0.1 |
| 09/10/2024 |
17.69
|
14,400 | 17.66 | 17.79 | 17.66 | 0 | 0 | 0 |
| 08/10/2024 |
17.66
|
6,100 | 18.07 | 18.07 | 17.59 | 0 | 1,300 | -0.0 |
| 07/10/2024 |
17.90
|
32,200 | 17.93 | 17.93 | 17.45 | 0 | 500 | -0.0 |
| 04/10/2024 |
18
|
38,300 | 18.34 | 18.34 | 17.62 | 0 | 18,600 | -0.5 |
| 03/10/2024 |
18.34
|
51,800 | 18.38 | 18.55 | 17.93 | 0 | 0 | 0 |
| 02/10/2024 |
18.38
|
44,700 | 18.34 | 18.38 | 18.28 | 1,300 | 0 | 0.0 |
| 01/10/2024 |
18.34
|
58,900 | 18.52 | 18.52 | 18.28 | 0 | 0 | 0 |
| 30/09/2024 |
18.28
|
24,200 | 18.03 | 18.28 | 17.93 | 0 | 0 | 0 |
| 27/09/2024 |
18.28
|
18,400 | 18.14 | 18.28 | 17.93 | 0 | 0 | 0 |
| 26/09/2024 |
18.38
|
32,800 | 18.55 | 18.55 | 18.34 | 0 | 0 | 0 |
| 25/09/2024 |
18.55
|
30,400 | 18.07 | 18.55 | 18.07 | 14,100 | 100 | 0.4 |
| 24/09/2024 |
18.48
|
60,000 | 18.48 | 18.59 | 18.31 | 0 | 0 | 0 |
| 23/09/2024 |
19.17
|
355,400 | 17.76 | 19.17 | 17.76 | 500 | 8,100 | -0.2 |
| 20/09/2024 |
17.93
|
22,400 | 18.14 | 18.14 | 17.86 | 100 | 1,200 | -0.0 |
| 19/09/2024 |
17.93
|
42,800 | 17.62 | 17.97 | 17.62 | 0 | 100 | -0.0 |
| 18/09/2024 |
17.62
|
16,800 | 17.59 | 18.14 | 17.59 | 0 | 0 | 0 |
| 17/09/2024 |
17.59
|
23,300 | 17.38 | 17.59 | 17.31 | 300 | 0 | 0.0 |
| 16/09/2024 |
17.38
|
66,500 | 17.38 | 17.59 | 17.24 | 100 | 2,900 | -0.1 |
| 13/09/2024 |
17.34
|
31,800 | 17.48 | 17.66 | 17.34 | 0 | 4,900 | -0.1 |
| 12/09/2024 |
17.48
|
14,900 | 17.31 | 17.48 | 17.31 | 0 | 0 | 0 |
| 11/09/2024 |
17.31
|
29,300 | 17.38 | 17.41 | 17.24 | 0 | 2,800 | -0.1 |
| 10/09/2024 |
17.34
|
48,100 | 17.66 | 17.66 | 17.31 | 0 | 100 | -0.0 |
| 09/09/2024 |
17.66
|
22,300 | 17.41 | 17.66 | 17.38 | 0 | 0 | 0 |
| 06/09/2024 |
17.41
|
42,500 | 17.69 | 17.69 | 17.24 | 900 | 3,500 | -0.1 |
| 05/09/2024 |
17.48
|
55,400 | 17.38 | 17.72 | 17.38 | 0 | 8,700 | -0.2 |
| 04/09/2024 |
17.59
|
190,700 | 17.17 | 17.90 | 17.17 | 48,900 | 12,600 | 0.9 |
| 30/08/2024 |
17.97
|
52,400 | 18.07 | 18.24 | 17.93 | 0 | 500 | -0.0 |
| 29/08/2024 |
18.14
|
57,600 | 18.14 | 18.38 | 18.03 | 0 | 100 | -0.0 |
| 28/08/2024 |
18.07
|
117,100 | 17.97 | 18.28 | 17.79 | 8,100 | 700 | 0.2 |
| 27/08/2024 |
18
|
56,800 | 17.90 | 18 | 17.76 | 27,200 | 3,600 | 0.6 |
| 26/08/2024 |
17.90
|
115,200 | 18 | 18.03 | 17.90 | 0 | 63,500 | -1.7 |
| 23/08/2024 |
18
|
76,200 | 18.10 | 18.10 | 17.97 | 4,000 | 8,200 | -0.1 |
| 22/08/2024 |
18.21
|
44,500 | 18.41 | 18.41 | 18 | 500 | 900 | -0.0 |
| 21/08/2024 |
18.21
|
115,100 | 18.41 | 18.41 | 17.93 | 21,100 | 56,500 | -0.9 |
| 20/08/2024 |
18.24
|
135,400 | 17.93 | 18.34 | 17.93 | 22,900 | 56,200 | -0.9 |
| 19/08/2024 |
18.17
|
107,000 | 18.76 | 18.76 | 17.93 | 0 | 54,400 | -1.4 |
| 16/08/2024 |
18.45
|
173,500 | 18.07 | 18.55 | 16.93 | 26,600 | 62,100 | -0.9 |
| 15/08/2024 |
18
|
157,600 | 18.03 | 18.17 | 17.90 | 37,500 | 20,000 | 0.4 |
| 14/08/2024 |
18
|
178,300 | 17.62 | 18.14 | 17.45 | 40,600 | 66,600 | -0.7 |
| 13/08/2024 |
17.72
|
185,400 | 18.24 | 18.24 | 17.24 | 0 | 96,100 | -2.4 |
| 12/08/2024 |
17.07
|
152,800 | 17.38 | 17.38 | 16.90 | 0 | 30,400 | -0.8 |
| 09/08/2024 |
17.07
|
144,100 | 17 | 17.21 | 16.79 | 33,000 | 72,500 | -1.0 |
| 08/08/2024 |
16.93
|
342,600 | 16.34 | 17.17 | 16.07 | 87,800 | 113,300 | -0.6 |
| 07/08/2024 |
16.31
|
371,700 | 16.86 | 17.03 | 15.90 | 7,800 | 144,800 | -3.2 |
| 06/08/2024 |
16.90
|
179,900 | 16.69 | 17.24 | 16.69 | 2,000 | 103,100 | -2.5 |
| 05/08/2024 |
16.69
|
341,700 | 16.83 | 17.83 | 16.66 | 2,100 | 110,500 | -2.6 |
| 02/08/2024 |
17.90
|
264,400 | 17.31 | 17.90 | 16.90 | 48,800 | 105,500 | -1.4 |
| 01/08/2024 |
17.55
|
270,300 | 18.07 | 18.14 | 17.45 | 500 | 79,000 | -2.0 |
| 31/07/2024 |
18
|
575,500 | 18.76 | 18.97 | 17.48 | 32,100 | 98,900 | -1.8 |
| 30/07/2024 |
18.79
|
211,000 | 18.93 | 19.31 | 18.66 | 0 | 117,800 | -3.2 |
| 29/07/2024 |
18.76
|
291,300 | 19.45 | 19.45 | 18.62 | 0 | 117,800 | -3.2 |
| 26/07/2024 |
18.86
|
260,300 | 19.55 | 19.55 | 18.72 | 0 | 102,700 | -2.8 |
| 25/07/2024 |
19.31
|
219,100 | 19.52 | 19.59 | 18.48 | 600 | 74,700 | -2.1 |
| 24/07/2024 |
19.24
|
1,150,100 | 19.24 | 19.83 | 19.24 | 3,400 | 168,800 | -4.6 |
| 23/07/2024 |
20.69
|
77,300 | 20.69 | 20.69 | 20.69 | 1,000 | 0 | 0.0 |
| 22/07/2024 |
22.24
|
161,200 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 |
| 19/07/2024 |
23.90
|
259,000 | 23.45 | 24 | 23.45 | 6,500 | 32,300 | -0.9 |
| 18/07/2024 |
23.72
|
451,300 | 23.10 | 23.86 | 22.62 | 79,500 | 20,100 | 2.0 |
| 17/07/2024 |
22.76
|
383,800 | 24.07 | 24.07 | 22.41 | 23,100 | 17,900 | 0.2 |
| 16/07/2024 |
23.93
|
280,500 | 24.79 | 24.79 | 23.93 | 7,000 | 34,800 | -1.0 |
| 15/07/2024 |
24.21
|
600,300 | 23.86 | 25.24 | 23.86 | 25,900 | 98,600 | -2.6 |
| 12/07/2024 |
23.69
|
248,900 | 23.17 | 23.76 | 23.14 | 68,400 | 1,000 | 2.3 |
| 11/07/2024 |
23.24
|
227,800 | 23.66 | 23.66 | 22.97 | 11,600 | 38,400 | -0.9 |
| 10/07/2024 |
23.24
|
404,300 | 23.21 | 23.90 | 23.14 | 33,900 | 55,600 | -0.7 |
| 09/07/2024 |
23.17
|
296,800 | 23.45 | 24.07 | 23.10 | 27,400 | 7,400 | 0.7 |
| 08/07/2024 |
23.41
|
534,400 | 22.28 | 23.52 | 22 | 45,500 | 1,900 | 1.5 |
| 05/07/2024 |
22
|
359,700 | 21.10 | 22.07 | 21.10 | 113,600 | 200 | 3.6 |
| 04/07/2024 |
20.93
|
97,500 | 20.83 | 21.07 | 20.76 | 4,200 | 100 | 0.1 |
| 03/07/2024 |
20.86
|
73,100 | 20.90 | 21 | 20.69 | 9,400 | 0 | 0.3 |
| 02/07/2024 |
20.69
|
54,700 | 20.69 | 20.90 | 20.59 | 10,300 | 400 | 0.3 |
| 01/07/2024 |
20.69
|
62,500 | 20.17 | 20.69 | 20.14 | 500 | 400 | 0.0 |
| 28/06/2024 |
20.17
|
210,900 | 20.83 | 20.93 | 20 | 10,000 | 37,100 | -0.8 |
| 27/06/2024 |
20.72
|
61,500 | 20.83 | 20.83 | 20.55 | 300 | 6,500 | -0.2 |
| 26/06/2024 |
20.83
|
119,300 | 20.66 | 20.86 | 20.55 | 1,200 | 2,200 | -0.0 |