| 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) |
-8.30 | -12.83% | 114,200 | 100 | 0.0 |
54.50
64.70
55.30
|
|
2 tháng
(2025-10-06) |
-7.60 | -11.88% | 137,600 | -600 | -0.0 |
54.50
65
55.30
|
|
3 tháng
(2025-09-05) |
-9.47 | -14.38% | 171,600 | -8,300 | -0.5 |
54.50
66.65
55.30
|
|
6 tháng
(2025-06-09) |
-17.42 | -23.60% | 490,300 | 142,800 | 11.1 |
54.50
77.41
55.30
|
|
12 tháng
(2024-12-09) |
12.75 | 29.20% | 2,475,317 | 164,201 | 12.8 |
43.07
82.85
55.30
|
|
24 tháng
(2023-12-15) |
48.83 | 645.18% | 6,471,933 | 166,701 | 12.9 |
6.73
82.85
55.30
|
|
36 tháng
(2022-12-20) |
50.57 | 867.71% | 7,374,431 | 135,001 | 12.7 |
4.95
82.85
55.30
|
|
60 tháng
(2020-12-30) |
51.11 | 966.46% | 8,975,742 | 141,901 | 12.8 |
4.81
82.85
55.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
22.71
|
2,900 | 21.77 | 23.27 | 21.77 | 0 | 0 | 0 |
| 23/09/2024 |
22.89
|
528 | 22.43 | 22.89 | 21.96 | 0 | 0 | 0 |
| 20/09/2024 |
22.89
|
1,200 | 21.58 | 22.89 | 21.30 | 0 | 0 | 0 |
| 19/09/2024 |
22.43
|
2,300 | 21.68 | 22.43 | 21.49 | 0 | 0 | 0 |
| 18/09/2024 |
22.43
|
5,308 | 22.43 | 22.43 | 21.49 | 0 | 0 | 0 |
| 17/09/2024 |
22.89
|
4,005 | 21.49 | 22.89 | 21.21 | 0 | 0 | 0 |
| 16/09/2024 |
23.36
|
419 | 23.83 | 23.83 | 23.36 | 0 | 0 | 0 |
| 13/09/2024 |
21.68
|
1,700 | 21.96 | 21.96 | 21.68 | 0 | 600 | -0.0 |
| 12/09/2024 |
22.15
|
4,600 | 22.43 | 22.43 | 22.15 | 0 | 0 | 0 |
| 11/09/2024 |
22.89
|
2,700 | 22.71 | 22.89 | 22.43 | 0 | 0 | 0 |
| 10/09/2024 |
23.36
|
4,450 | 23.17 | 23.36 | 22.89 | 0 | 100 | -0.0 |
| 09/09/2024 |
23.08
|
2,050 | 23.17 | 23.17 | 23.08 | 0 | 0 | 0 |
| 06/09/2024 |
23.45
|
6,700 | 23.45 | 23.64 | 23.45 | 0 | 500 | -0.0 |
| 05/09/2024 |
25.98
|
500 | 24.20 | 25.98 | 24.20 | 0 | 0 | 0 |
| 04/09/2024 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
| 30/08/2024 |
24.29
|
3,925 | 23.36 | 24.29 | 23.17 | 0 | 0 | 0 |
| 29/08/2024 |
23.36
|
1,655 | 24.11 | 25.23 | 23.36 | 0 | 0 | 0 |
| 28/08/2024 |
23.45
|
1,754 | 23.55 | 23.55 | 23.36 | 0 | 0 | 0 |
| 27/08/2024 |
23.36
|
9,400 | 23.36 | 23.73 | 23.17 | 1,200 | 0 | 0.0 |
| 26/08/2024 |
25.23
|
800 | 24.57 | 25.23 | 24.57 | 0 | 0 | 0 |
| 23/08/2024 |
25.23
|
2,800 | 25.70 | 25.88 | 25.23 | 0 | 300 | -0.0 |
| 22/08/2024 |
25.88
|
400 | 25.70 | 25.88 | 25.70 | 0 | 0 | 0 |
| 21/08/2024 |
25.23
|
2,900 | 25.04 | 25.42 | 25.04 | 0 | 0 | 0 |
| 20/08/2024 |
24.29
|
3,000 | 25.14 | 25.14 | 24.29 | 0 | 0 | 0 |
| 19/08/2024 |
25.32
|
8,617 | 24.95 | 25.32 | 24.95 | 300 | 0 | 0.0 |
| 16/08/2024 |
24.20
|
11,626 | 24.11 | 24.57 | 24.11 | 0 | 400 | -0.0 |
| 15/08/2024 |
23.36
|
7,007 | 24.39 | 24.39 | 23.36 | 0 | 0 | 0 |
| 14/08/2024 |
24.39
|
11,918 | 23.83 | 25.23 | 23.55 | 0 | 0 | 0 |
| 13/08/2024 |
24.95
|
21,409 | 27.28 | 27.28 | 24.95 | 400 | 300 | 0.0 |
| 12/08/2024 |
27.66
|
14,430 | 28.59 | 28.59 | 27.66 | 0 | 400 | -0.0 |
| 09/08/2024 |
28.50
|
17,993 | 28.50 | 28.69 | 28.22 | 0 | 0 | 0 |
| 08/08/2024 |
28.50
|
29,991 | 28.50 | 29.43 | 28.50 | 0 | 1,900 | -0.1 |
| 07/08/2024 |
27.75
|
51,551 | 25.70 | 27.75 | 25.70 | 400 | 700 | -0.0 |
| 06/08/2024 |
25.23
|
49,310 | 23.27 | 25.23 | 23.27 | 0 | 0 | 0 |
| 05/08/2024 |
22.99
|
9,472 | 23.08 | 23.17 | 22.89 | 0 | 700 | -0.0 |
| 02/08/2024 |
23.08
|
97,314 | 21.49 | 23.08 | 21.49 | 300 | 300 | 0.0 |
| 01/08/2024 |
21.02
|
103,584 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 |
| 31/07/2024 |
19.16
|
10,520 | 19.25 | 19.44 | 19.16 | 0 | 0 | 0 |
| 30/07/2024 |
19.25
|
42,800 | 19.53 | 19.62 | 19.06 | 0 | 0 | 0 |
| 29/07/2024 |
19.53
|
38,539 | 18.69 | 19.53 | 18.69 | 300 | 0 | 0.0 |
| 26/07/2024 |
19.06
|
16,400 | 17.75 | 19.06 | 17.66 | 0 | 0 | 0 |
| 25/07/2024 |
17.94
|
4,200 | 17.66 | 18.03 | 17.66 | 0 | 100 | -0.0 |
| 24/07/2024 |
17.75
|
8,901 | 17.75 | 17.75 | 17.75 | 600 | 0 | 0.0 |
| 23/07/2024 |
17.66
|
5,871 | 18.78 | 18.78 | 17.57 | 200 | 0 | 0.0 |
| 22/07/2024 |
17.57
|
2,800 | 17.38 | 17.57 | 17.38 | 800 | 0 | 0.0 |
| 19/07/2024 |
17.29
|
3,940 | 17.01 | 17.75 | 17.01 | 100 | 100 | 0 |
| 18/07/2024 |
17.01
|
700 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 |
| 17/07/2024 |
17.29
|
4,700 | 16.63 | 17.75 | 16.45 | 0 | 0 | 0 |
| 16/07/2024 |
16.35
|
5,100 | 16.45 | 16.45 | 15.98 | 0 | 0 | 0 |
| 15/07/2024 |
16.35
|
200 | 16.26 | 16.35 | 16.26 | 0 | 0 | 0 |
| 12/07/2024 |
16.17
|
600 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 |
| 11/07/2024 |
16.26
|
700 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 |
| 10/07/2024 |
16.35
|
1,100 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
| 09/07/2024 |
16.35
|
1,500 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
| 08/07/2024 |
16.45
|
801 | 16.26 | 16.45 | 16.26 | 0 | 0 | 0 |
| 05/07/2024 |
16.17
|
9,600 | 16.17 | 16.17 | 16.07 | 0 | 0 | 0 |
| 04/07/2024 |
16.26
|
2,600 | 16.26 | 16.26 | 16.17 | 0 | 0 | 0 |
| 03/07/2024 |
16.45
|
3,800 | 15.70 | 16.45 | 15.70 | 0 | 0 | 0 |
| 02/07/2024 |
15.32
|
7,000 | 16.45 | 16.45 | 15.32 | 0 | 0 | 0 |
| 01/07/2024 |
16.54
|
31,060 | 16.17 | 16.54 | 15.98 | 0 | 0 | 0 |
| 28/06/2024 |
16.17
|
3,800 | 16.45 | 16.45 | 16.17 | 0 | 0 | 0 |
| 27/06/2024 |
16.54
|
3,830 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 |
| 26/06/2024 |
16.73
|
200 | 16.45 | 16.73 | 16.45 | 0 | 0 | 0 |
| 25/06/2024 |
16.54
|
3,100 | 16.63 | 16.63 | 16.54 | 0 | 0 | 0 |
| 24/06/2024 |
16.82
|
12,100 | 17.01 | 17.10 | 16.63 | 0 | 0 | 0 |
| 21/06/2024 |
17.10
|
1,900 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 20/06/2024 |
17.29
|
1,600 | 16.91 | 17.29 | 16.82 | 0 | 0 | 0 |
| 19/06/2024 |
16.82
|
8,000 | 16.91 | 16.91 | 16.82 | 0 | 0 | 0 |
| 18/06/2024 |
17.01
|
6,200 | 16.82 | 17.29 | 16.82 | 0 | 0 | 0 |
| 17/06/2024 |
16.82
|
11,204 | 16.73 | 16.82 | 16.63 | 0 | 0 | 0 |
| 14/06/2024 |
16.73
|
8,400 | 17.29 | 17.29 | 16.73 | 0 | 0 | 0 |
| 13/06/2024 |
16.82
|
24,100 | 17.10 | 17.29 | 16.73 | 0 | 0 | 0 |
| 12/06/2024 |
17.66
|
7,880 | 16.63 | 17.66 | 16.54 | 0 | 0 | 0 |
| 11/06/2024 |
16.63
|
10,600 | 16.91 | 16.91 | 16.54 | 0 | 0 | 0 |
| 10/06/2024 |
16.82
|
30,700 | 16.54 | 16.82 | 16.54 | 0 | 0 | 0 |
| 07/06/2024 |
16.63
|
56,735 | 16.82 | 16.82 | 16.54 | 0 | 0 | 0 |
| 06/06/2024 |
16.54
|
30,600 | 17.19 | 17.19 | 16.45 | 0 | 0 | 0 |
| 05/06/2024 |
16.63
|
46,516 | 16.35 | 16.82 | 16.35 | 0 | 0 | 0 |
| 04/06/2024 |
16.35
|
52,614 | 15.42 | 16.73 | 15.32 | 0 | 0 | 0 |
| 03/06/2024 |
15.42
|
39,500 | 14.48 | 15.42 | 14.39 | 0 | 0 | 0 |
| 31/05/2024 |
14.48
|
20,086 | 14.67 | 14.76 | 14.39 | 0 | 0 | 0 |
| 30/05/2024 |
14.58
|
41,823 | 14.39 | 14.95 | 14.30 | 0 | 0 | 0 |
| 29/05/2024 |
14.58
|
35,905 | 14.67 | 15.79 | 14.58 | 0 | 0 | 0 |
| 28/05/2024 |
14.67
|
141,873 | 14.48 | 14.67 | 14.39 | 0 | 0 | 0 |
| 27/05/2024 |
13.36
|
60,000 | 12.24 | 13.36 | 12.15 | 0 | 0 | 0 |
| 24/05/2024 |
12.24
|
14,800 | 12.33 | 12.71 | 11.77 | 0 | 0 | 0 |
| 23/05/2024 |
11.77
|
11,100 | 12.15 | 12.15 | 11.77 | 0 | 0 | 0 |
| 22/05/2024 |
11.77
|
25,506 | 11.77 | 11.77 | 11.49 | 0 | 0 | 0 |
| 21/05/2024 |
11.77
|
34,603 | 11.68 | 11.77 | 11.59 | 0 | 0 | 0 |
| 20/05/2024 |
11.68
|
401 | 11.77 | 11.77 | 11.68 | 0 | 0 | 0 |
| 17/05/2024 |
12.05
|
7,305 | 11.68 | 12.43 | 11.68 | 0 | 0 | 0 |
| 16/05/2024 |
11.49
|
4,902 | 11.68 | 11.68 | 11.03 | 0 | 0 | 0 |
| 15/05/2024 |
11.49
|
14,400 | 10.84 | 11.59 | 10.84 | 0 | 0 | 0 |
| 14/05/2024 |
10.84
|
1,400 | 11.12 | 11.12 | 10.84 | 0 | 0 | 0 |
| 13/05/2024 |
10.75
|
6,000 | 10.75 | 10.84 | 10.75 | 0 | 0 | 0 |
| 10/05/2024 |
10.56
|
10,900 | 10.65 | 10.65 | 10.56 | 0 | 0 | 0 |
| 09/05/2024 |
10.84
|
10,800 | 10.47 | 10.84 | 10.47 | 0 | 0 | 0 |
| 08/05/2024 |
10.28
|
5,005 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
| 07/05/2024 |
10.28
|
10,600 | 10.47 | 10.47 | 10.09 | 0 | 0 | 0 |
| 06/05/2024 |
10.47
|
8,400 | 10.47 | 10.65 | 10.47 | 0 | 0 | 0 |