| 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 | 0% | 655,600 | 0 | 0 |
8
8.30
8.10
|
|
2 tháng
(2025-11-28) |
-0.20 | -2.41% | 1,009,300 | 0 | 0 |
7.80
8.40
8.10
|
|
3 tháng
(2025-10-29) |
-0.60 | -6.90% | 2,434,900 | 0 | 0 |
7.80
8.80
8.10
|
|
6 tháng
(2025-07-31) |
-1.40 | -14.74% | 9,324,600 | 0 | 0 |
6.80
9.70
8.10
|
|
12 tháng
(2025-02-03) |
-0.80 | -8.99% | 23,682,138 | 0 | 0 |
6.60
10.30
8.10
|
|
24 tháng
(2024-02-07) |
-8.50 | -51.20% | 80,821,981 | 0 | 0 |
6.60
24.20
8.10
|
|
36 tháng
(2023-02-13) |
1.40 | 20.90% | 146,264,190 | -2,000 | -0.1 |
5.10
34.70
8.10
|
|
60 tháng
(2021-02-22) |
4.80 | 145.45% | 198,734,541 | -165,300 | -1.9 |
3.20
37.50
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
18.90
|
361,020 | 18.80 | 19.40 | 17.80 | 0 | 0 | 0 |
| 21/06/2024 |
18.80
|
598,087 | 17.60 | 18.90 | 16.90 | 0 | 0 | 0 |
| 20/06/2024 |
17.60
|
201,809 | 17.60 | 17.70 | 17.10 | 0 | 0 | 0 |
| 19/06/2024 |
17.60
|
475,580 | 18 | 18.20 | 16.60 | 0 | 0 | 0 |
| 18/06/2024 |
18.10
|
780,025 | 18 | 18.60 | 17.70 | 0 | 0 | 0 |
| 17/06/2024 |
17.30
|
367,866 | 16 | 17.30 | 15.80 | 0 | 0 | 0 |
| 14/06/2024 |
15.80
|
1,291,621 | 18 | 18 | 15.70 | 0 | 0 | 0 |
| 13/06/2024 |
17.40
|
970,825 | 16.20 | 17.40 | 16.10 | 0 | 0 | 0 |
| 12/06/2024 |
15.90
|
572,635 | 14.20 | 15.90 | 14.20 | 0 | 0 | 0 |
| 11/06/2024 |
14.50
|
342,070 | 14.40 | 14.80 | 13.90 | 0 | 0 | 0 |
| 10/06/2024 |
14.50
|
298,107 | 15.70 | 15.70 | 14.40 | 0 | 0 | 0 |
| 07/06/2024 |
14.30
|
423,541 | 13.10 | 14.30 | 13 | 0 | 0 | 0 |
| 06/06/2024 |
13
|
76,150 | 12.90 | 13.20 | 12.90 | 0 | 0 | 0 |
| 05/06/2024 |
12.90
|
94,740 | 13 | 13.20 | 12.90 | 0 | 0 | 0 |
| 04/06/2024 |
13
|
49,930 | 13.10 | 13.20 | 12.90 | 0 | 0 | 0 |
| 03/06/2024 |
13.10
|
154,796 | 12.80 | 13.30 | 12.80 | 0 | 0 | 0 |
| 31/05/2024 |
12.80
|
93,728 | 12.90 | 13.10 | 12.80 | 0 | 0 | 0 |
| 30/05/2024 |
12.90
|
127,859 | 13.10 | 13.20 | 12.80 | 0 | 0 | 0 |
| 29/05/2024 |
13.30
|
202,754 | 13.20 | 13.40 | 12.90 | 0 | 0 | 0 |
| 28/05/2024 |
13.10
|
101,713 | 13.10 | 13.50 | 13 | 0 | 0 | 0 |
| 27/05/2024 |
13.10
|
62,310 | 13.40 | 13.50 | 13 | 0 | 0 | 0 |
| 24/05/2024 |
13.40
|
146,111 | 14 | 14 | 13 | 0 | 0 | 0 |
| 23/05/2024 |
14
|
121,359 | 13.50 | 14.50 | 13.30 | 0 | 0 | 0 |
| 22/05/2024 |
13.40
|
144,158 | 13.50 | 13.70 | 13.30 | 0 | 0 | 0 |
| 21/05/2024 |
13.70
|
161,119 | 13.70 | 13.80 | 13.40 | 0 | 0 | 0 |
| 20/05/2024 |
13.70
|
161,959 | 13.90 | 14 | 13.60 | 0 | 0 | 0 |
| 17/05/2024 |
13.90
|
88,050 | 14 | 14.20 | 13.80 | 0 | 0 | 0 |
| 16/05/2024 |
14.10
|
171,689 | 14.20 | 14.40 | 14 | 0 | 0 | 0 |
| 15/05/2024 |
14
|
115,527 | 14 | 14.30 | 13.90 | 0 | 0 | 0 |
| 14/05/2024 |
14
|
105,169 | 14.10 | 14.20 | 13.90 | 0 | 0 | 0 |
| 13/05/2024 |
14.10
|
105,907 | 14.10 | 14.50 | 14 | 0 | 0 | 0 |
| 10/05/2024 |
14
|
101,580 | 14 | 14.50 | 13.90 | 0 | 0 | 0 |
| 09/05/2024 |
14.10
|
214,808 | 14.50 | 14.90 | 14.10 | 0 | 0 | 0 |
| 08/05/2024 |
15
|
95,305 | 15.20 | 15.40 | 14.50 | 0 | 0 | 0 |
| 07/05/2024 |
15
|
902,320 | 17 | 17 | 14.30 | 0 | 0 | 0 |
| 06/05/2024 |
15.50
|
150,499 | 15.50 | 15.50 | 14.60 | 0 | 0 | 0 |
| 03/05/2024 |
14.10
|
183,687 | 13.20 | 14.10 | 12.90 | 0 | 0 | 0 |
| 02/05/2024 |
12.90
|
114,110 | 12.50 | 13.40 | 11.70 | 0 | 0 | 0 |
| 26/04/2024 |
13
|
70,101 | 12.60 | 13.20 | 12 | 0 | 0 | 0 |
| 25/04/2024 |
12.60
|
67,022 | 13.70 | 13.70 | 12.60 | 0 | 0 | 0 |
| 24/04/2024 |
13.60
|
65,471 | 13.60 | 13.60 | 13.40 | 0 | 0 | 0 |
| 23/04/2024 |
13.20
|
178,283 | 13.50 | 14 | 13 | 0 | 0 | 0 |
| 22/04/2024 |
12.80
|
67,413 | 11.90 | 12.80 | 11.90 | 0 | 0 | 0 |
| 19/04/2024 |
11.70
|
146,600 | 13 | 13 | 11.70 | 0 | 0 | 0 |
| 17/04/2024 |
12.90
|
84,972 | 13.40 | 13.50 | 12.70 | 0 | 0 | 0 |
| 16/04/2024 |
13.40
|
223,601 | 13.60 | 14 | 12.70 | 0 | 0 | 0 |
| 15/04/2024 |
13.60
|
124,678 | 14.70 | 14.70 | 13.50 | 0 | 0 | 0 |
| 12/04/2024 |
14.80
|
84,003 | 15 | 15.10 | 14.70 | 0 | 0 | 0 |
| 11/04/2024 |
14.80
|
55,359 | 15 | 15 | 14.60 | 0 | 0 | 0 |
| 10/04/2024 |
15
|
64,560 | 15.10 | 15.40 | 14.90 | 0 | 0 | 0 |
| 09/04/2024 |
15
|
181,389 | 14.80 | 15.30 | 14.60 | 0 | 0 | 0 |
| 08/04/2024 |
14.70
|
323,097 | 15.50 | 15.70 | 14.20 | 0 | 0 | 0 |
| 05/04/2024 |
15.70
|
133,808 | 15.70 | 15.80 | 15.30 | 0 | 0 | 0 |
| 04/04/2024 |
15.80
|
152,740 | 16.30 | 16.30 | 15.60 | 0 | 0 | 0 |
| 03/04/2024 |
16
|
188,350 | 16.30 | 16.70 | 16 | 0 | 0 | 0 |
| 02/04/2024 |
16.30
|
176,302 | 16.60 | 16.70 | 16.30 | 0 | 0 | 0 |
| 01/04/2024 |
16.60
|
130,455 | 16.90 | 17.40 | 16.60 | 0 | 0 | 0 |
| 29/03/2024 |
16.90
|
57,010 | 17.10 | 17.30 | 16.70 | 0 | 0 | 0 |
| 28/03/2024 |
17.10
|
113,853 | 17.10 | 17.30 | 16.70 | 0 | 0 | 0 |
| 27/03/2024 |
17.10
|
86,839 | 17.50 | 17.80 | 17 | 0 | 0 | 0 |
| 26/03/2024 |
17.40
|
136,604 | 16.70 | 17.40 | 16.50 | 0 | 0 | 0 |
| 25/03/2024 |
16.70
|
176,371 | 17.70 | 17.70 | 16.60 | 0 | 0 | 0 |
| 22/03/2024 |
16.90
|
198,143 | 17.20 | 17.50 | 16.90 | 0 | 0 | 0 |
| 21/03/2024 |
17.20
|
176,208 | 17 | 17.70 | 17 | 0 | 0 | 0 |
| 20/03/2024 |
17
|
121,717 | 17 | 17 | 16.50 | 0 | 0 | 0 |
| 19/03/2024 |
16.60
|
236,819 | 17 | 17.30 | 16.50 | 0 | 0 | 0 |
| 18/03/2024 |
17
|
705,297 | 18.70 | 18.70 | 17 | 0 | 0 | 0 |
| 15/03/2024 |
18.80
|
542,595 | 19.40 | 19.40 | 17.90 | 0 | 0 | 0 |
| 14/03/2024 |
19.30
|
1,506,428 | 19 | 19.90 | 18.70 | 0 | 0 | 0 |
| 13/03/2024 |
18.10
|
437,699 | 16.70 | 18.10 | 16.70 | 0 | 0 | 0 |
| 12/03/2024 |
16.50
|
178,901 | 16.20 | 16.50 | 16.10 | 0 | 0 | 0 |
| 11/03/2024 |
16.10
|
183,287 | 16.10 | 16.60 | 16 | 0 | 0 | 0 |
| 08/03/2024 |
16.10
|
172,873 | 16.20 | 16.40 | 16 | 0 | 0 | 0 |
| 07/03/2024 |
16.20
|
148,900 | 16.40 | 16.50 | 16.10 | 0 | 0 | 0 |
| 06/03/2024 |
16.30
|
103,683 | 16.20 | 16.30 | 16.10 | 0 | 0 | 0 |
| 05/03/2024 |
16.20
|
85,655 | 16.20 | 16.40 | 16.10 | 0 | 0 | 0 |
| 04/03/2024 |
16.30
|
182,479 | 16.30 | 16.50 | 16.10 | 0 | 0 | 0 |
| 01/03/2024 |
16.30
|
112,209 | 16.30 | 16.40 | 16.10 | 0 | 0 | 0 |
| 29/02/2024 |
16.40
|
261,149 | 16 | 17 | 15.90 | 0 | 0 | 0 |
| 28/02/2024 |
15.90
|
140,406 | 16 | 16.20 | 15.80 | 0 | 0 | 0 |
| 27/02/2024 |
16
|
203,117 | 16 | 16.20 | 15.70 | 0 | 0 | 0 |
| 26/02/2024 |
16.10
|
76,400 | 16.20 | 16.30 | 16 | 0 | 0 | 0 |
| 23/02/2024 |
16.20
|
289,326 | 16.10 | 16.90 | 16.10 | 0 | 0 | 0 |
| 22/02/2024 |
16.10
|
113,318 | 16.20 | 16.40 | 15.90 | 0 | 0 | 0 |
| 21/02/2024 |
16.20
|
139,161 | 16.70 | 16.70 | 16 | 0 | 0 | 0 |
| 20/02/2024 |
16.50
|
126,203 | 16.70 | 16.90 | 16 | 0 | 0 | 0 |
| 19/02/2024 |
16.70
|
145,149 | 16.90 | 17.30 | 16.20 | 0 | 0 | 0 |
| 16/02/2024 |
16.90
|
122,764 | 17 | 17.50 | 16.80 | 0 | 0 | 0 |
| 15/02/2024 |
17
|
204,465 | 16.60 | 17.30 | 16.60 | 0 | 0 | 0 |
| 07/02/2024 |
16.60
|
183,428 | 15.30 | 16.90 | 15.30 | 0 | 0 | 0 |
| 06/02/2024 |
15.60
|
113,071 | 15.10 | 15.80 | 15 | 0 | 0 | 0 |
| 05/02/2024 |
15.10
|
109,712 | 15.60 | 15.60 | 15 | 0 | 0 | 0 |
| 02/02/2024 |
15.60
|
177,852 | 15.30 | 16.50 | 15.10 | 0 | 0 | 0 |
| 01/02/2024 |
15.30
|
514,683 | 16.80 | 16.80 | 15.30 | 0 | 0 | 0 |
| 31/01/2024 |
17
|
272,505 | 17.50 | 17.50 | 17 | 0 | 0 | 0 |
| 30/01/2024 |
17.50
|
183,239 | 17.70 | 17.70 | 17.40 | 0 | 0 | 0 |
| 29/01/2024 |
17.70
|
145,287 | 18 | 19 | 17.60 | 0 | 0 | 0 |
| 26/01/2024 |
17.50
|
98,652 | 17.60 | 17.70 | 17.50 | 0 | 0 | 0 |
| 25/01/2024 |
17.60
|
190,607 | 18 | 18 | 17.50 | 0 | 0 | 0 |
| 24/01/2024 |
18
|
137,891 | 18.20 | 18.20 | 17.90 | 0 | 0 | 0 |