| 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) |
-0.40 | -3.92% | 137,800 | -900 | -0.0 |
9.80
10.45
10.25
|
|
2 tháng
(2025-11-28) |
-0.60 | -5.77% | 278,000 | -200 | -0.0 |
9.80
10.80
10.25
|
|
3 tháng
(2025-10-29) |
-1 | -9.26% | 427,600 | 300 | 0.0 |
9.80
11.20
10.25
|
|
6 tháng
(2025-07-31) |
-2.60 | -20.97% | 1,289,200 | -3,200 | -0.0 |
9.80
12.40
10.25
|
|
12 tháng
(2025-02-03) |
-1.40 | -12.50% | 4,271,900 | -100 | 0.0 |
8.72
13
10.25
|
|
24 tháng
(2024-02-07) |
-5.90 | -37.58% | 9,878,100 | -91,928 | -1.3 |
8.72
16.40
10.25
|
|
36 tháng
(2023-02-13) |
-8.85 | -47.45% | 21,037,300 | -67,728 | -1.5 |
8.72
23
10.25
|
|
60 tháng
(2021-02-22) |
-7.95 | -44.80% | 91,883,200 | -145,956 | -2.6 |
8.72
63.33
10.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
15
|
44,300 | 15.35 | 15.35 | 14.85 | 0 | 1,800 | -0.0 |
| 21/06/2024 |
15.35
|
34,800 | 15 | 15.50 | 15 | 900 | 400 | 0.0 |
| 20/06/2024 |
15
|
26,000 | 15.15 | 15.20 | 15 | 1,000 | 0 | 0.0 |
| 19/06/2024 |
15.10
|
21,500 | 15.15 | 15.15 | 14.05 | 1,600 | 1,000 | 0.0 |
| 18/06/2024 |
15.10
|
5,100 | 15 | 15.20 | 15 | 0 | 0 | 0 |
| 17/06/2024 |
15.15
|
26,800 | 15.50 | 15.50 | 15 | 0 | 500 | -0.0 |
| 14/06/2024 |
15.10
|
23,100 | 15.35 | 15.40 | 15.10 | 0 | 100 | -0.0 |
| 13/06/2024 |
15.40
|
22,300 | 15.40 | 15.40 | 15.25 | 0 | 0 | 0 |
| 12/06/2024 |
15.40
|
14,700 | 15.50 | 15.50 | 15.20 | 0 | 1,400 | -0.0 |
| 11/06/2024 |
15.50
|
14,500 | 15.35 | 15.50 | 15.25 | 0 | 0 | 0 |
| 10/06/2024 |
15.30
|
19,200 | 15.20 | 15.70 | 15.20 | 0 | 0 | 0 |
| 07/06/2024 |
15.20
|
100,700 | 15.70 | 15.70 | 15.20 | 100 | 0 | 0.0 |
| 06/06/2024 |
15.45
|
43,100 | 15.60 | 15.60 | 15.40 | 0 | 0 | 0 |
| 05/06/2024 |
15.60
|
85,600 | 15.70 | 15.85 | 15.50 | 2,100 | 100 | 0.0 |
| 04/06/2024 |
15.80
|
31,600 | 15.70 | 15.95 | 15.50 | 0 | 300 | -0.0 |
| 03/06/2024 |
15.80
|
135,000 | 15.45 | 16.30 | 15.30 | 1,400 | 5,000 | -0.1 |
| 31/05/2024 |
15.50
|
194,700 | 14.95 | 15.55 | 14.95 | 100 | 4,100 | -0.1 |
| 30/05/2024 |
14.90
|
38,000 | 15 | 15 | 14.50 | 300 | 100 | 0.0 |
| 29/05/2024 |
14.95
|
15,200 | 15.05 | 15.05 | 14.90 | 0 | 100 | -0.0 |
| 28/05/2024 |
14.95
|
33,600 | 14.95 | 15 | 14.95 | 0 | 4,600 | -0.1 |
| 27/05/2024 |
15
|
10,800 | 15 | 15.05 | 14.95 | 0 | 1,200 | -0.0 |
| 24/05/2024 |
15
|
39,200 | 15.10 | 15.10 | 14.75 | 0 | 0 | 0 |
| 23/05/2024 |
15.05
|
29,300 | 15.10 | 15.10 | 14.95 | 0 | 0 | 0 |
| 22/05/2024 |
14.95
|
33,900 | 15 | 15.10 | 14.85 | 0 | 0 | 0 |
| 21/05/2024 |
15.05
|
31,500 | 15.05 | 15.10 | 15 | 0 | 2,000 | -0.0 |
| 20/05/2024 |
15.05
|
38,400 | 15 | 15.40 | 15 | 400 | 500 | -0.0 |
| 17/05/2024 |
15
|
8,600 | 15 | 15.20 | 14.90 | 0 | 4,400 | -0.1 |
| 16/05/2024 |
15
|
46,200 | 15 | 15.15 | 15 | 700 | 3,800 | -0.0 |
| 15/05/2024 |
14.95
|
21,700 | 15 | 15.10 | 14.95 | 0 | 400 | -0.0 |
| 14/05/2024 |
15
|
7,300 | 15 | 15.10 | 14.80 | 0 | 500 | -0.0 |
| 13/05/2024 |
15.10
|
13,000 | 14.90 | 15.15 | 14.90 | 0 | 200 | -0.0 |
| 10/05/2024 |
14.80
|
5,600 | 14.80 | 14.95 | 14.80 | 0 | 100 | -0.0 |
| 09/05/2024 |
15.05
|
16,700 | 15.10 | 15.10 | 14.70 | 0 | 100 | -0.0 |
| 08/05/2024 |
15.05
|
33,800 | 14.75 | 15.10 | 14.75 | 200 | 200 | 0 |
| 07/05/2024 |
14.75
|
30,800 | 14.90 | 15 | 14.65 | 0 | 0 | 0 |
| 06/05/2024 |
14.90
|
23,800 | 14.80 | 15 | 14.65 | 600 | 0 | 0.0 |
| 03/05/2024 |
14.80
|
20,600 | 14.45 | 15.50 | 14.45 | 500 | 0 | 0.0 |
| 02/05/2024 |
14.60
|
55,400 | 14.40 | 14.60 | 14.40 | 2,300 | 0 | 0.0 |
| 26/04/2024 |
14.55
|
9,100 | 14.50 | 14.55 | 14.25 | 0 | 0 | 0 |
| 25/04/2024 |
14.60
|
4,600 | 14.60 | 14.60 | 14.45 | 0 | 0 | 0 |
| 24/04/2024 |
14.60
|
9,900 | 14.65 | 14.80 | 14.05 | 0 | 0 | 0 |
| 23/04/2024 |
14.50
|
4,700 | 14.90 | 14.90 | 14.25 | 0 | 1,900 | -0.0 |
| 22/04/2024 |
14.60
|
15,700 | 14.30 | 14.70 | 14.30 | 0 | 0 | 0 |
| 19/04/2024 |
14.10
|
35,900 | 14.90 | 14.90 | 14.10 | 0 | 100 | -0.0 |
| 17/04/2024 |
15.10
|
27,800 | 15 | 15.10 | 14.85 | 100 | 100 | -0 |
| 16/04/2024 |
15
|
23,000 | 15 | 15.20 | 14.80 | 0 | 300 | -0.0 |
| 15/04/2024 |
15
|
64,300 | 15.20 | 15.50 | 15 | 0 | 0 | 0 |
| 12/04/2024 |
15.30
|
36,800 | 15.30 | 15.30 | 15.10 | 1,900 | 0 | 0.0 |
| 11/04/2024 |
15.30
|
18,500 | 15.40 | 15.45 | 15.10 | 0 | 0 | 0 |
| 10/04/2024 |
15.40
|
20,400 | 15.15 | 15.50 | 15.15 | 0 | 0 | 0 |
| 09/04/2024 |
15.45
|
35,700 | 15.35 | 15.60 | 15.25 | 0 | 4,600 | -0.1 |
| 08/04/2024 |
15.30
|
57,900 | 15.30 | 15.50 | 15 | 0 | 400 | -0.0 |
| 05/04/2024 |
15.30
|
35,700 | 15.30 | 15.40 | 15.05 | 300 | 100 | 0.0 |
| 04/04/2024 |
15.45
|
17,900 | 15.40 | 15.45 | 15.30 | 0 | 400 | -0.0 |
| 03/04/2024 |
15.45
|
11,100 | 15.45 | 15.50 | 15.40 | 0 | 0 | 0 |
| 02/04/2024 |
15.45
|
41,800 | 15.85 | 15.95 | 15.30 | 3,600 | 0 | 0.1 |
| 01/04/2024 |
15.80
|
54,600 | 15.95 | 15.95 | 15.65 | 0 | 900 | -0.0 |
| 29/03/2024 |
15.85
|
55,400 | 15.80 | 16 | 15.55 | 200 | 1,200 | -0.0 |
| 28/03/2024 |
15.90
|
21,700 | 16.10 | 16.10 | 15.80 | 0 | 0 | 0 |
| 27/03/2024 |
16.10
|
33,200 | 16.20 | 16.20 | 15.90 | 0 | 0 | 0 |
| 26/03/2024 |
16.10
|
65,500 | 16 | 16.20 | 15.90 | 0 | 0 | 0 |
| 25/03/2024 |
16
|
55,600 | 16.20 | 16.25 | 15.90 | 0 | 0 | 0 |
| 22/03/2024 |
16.10
|
26,800 | 16 | 16.15 | 15.90 | 100 | 0 | 0.0 |
| 21/03/2024 |
16
|
53,500 | 15.80 | 16.20 | 15.65 | 0 | 1,900 | -0.0 |
| 20/03/2024 |
15.80
|
11,300 | 15.40 | 15.80 | 15.30 | 0 | 2,100 | -0.0 |
| 19/03/2024 |
15.55
|
18,300 | 15.55 | 15.55 | 15.40 | 0 | 13,000 | -0.2 |
| 18/03/2024 |
15.50
|
99,100 | 15.70 | 15.70 | 15.30 | 0 | 0 | 0 |
| 15/03/2024 |
15.65
|
34,600 | 16.05 | 16.05 | 15.65 | 0 | 0 | 0 |
| 14/03/2024 |
15.80
|
57,800 | 15.60 | 16.20 | 15.60 | 0 | 0 | 0 |
| 13/03/2024 |
15.85
|
51,200 | 15.90 | 15.90 | 15.60 | 0 | 0 | 0 |
| 12/03/2024 |
15.75
|
171,500 | 15.20 | 16 | 15.20 | 4,500 | 1,500 | 0.0 |
| 11/03/2024 |
15.20
|
57,000 | 15.25 | 15.35 | 15 | 0 | 0 | 0 |
| 08/03/2024 |
15.30
|
58,500 | 15.40 | 15.70 | 15.25 | 0 | 0 | 0 |
| 07/03/2024 |
15.55
|
43,100 | 15.75 | 15.80 | 15.35 | 0 | 0 | 0 |
| 06/03/2024 |
15.80
|
10,600 | 15.80 | 15.80 | 15.75 | 0 | 0 | 0 |
| 05/03/2024 |
15.90
|
38,600 | 16 | 16.15 | 15.90 | 0 | 0 | 0 |
| 04/03/2024 |
15.95
|
137,900 | 16.05 | 16.50 | 15.90 | 1,600 | 200 | 0.0 |
| 01/03/2024 |
16.40
|
22,800 | 16.20 | 16.60 | 15.95 | 0 | 0 | 0 |
| 29/02/2024 |
16.40
|
53,700 | 16.35 | 16.50 | 16 | 300 | 0 | 0.0 |
| 28/02/2024 |
16.35
|
35,300 | 15.90 | 16.40 | 15.90 | 1,000 | 0 | 0.0 |
| 27/02/2024 |
16.10
|
43,300 | 15.90 | 16.20 | 15.80 | 0 | 2,200 | -0.0 |
| 26/02/2024 |
15.85
|
35,800 | 16.25 | 16.25 | 15.85 | 0 | 1,100 | -0.0 |
| 23/02/2024 |
16.25
|
55,300 | 16.30 | 16.50 | 16 | 0 | 0 | 0 |
| 22/02/2024 |
16.25
|
88,800 | 15.90 | 16.25 | 15.90 | 0 | 0 | 0 |
| 21/02/2024 |
15.90
|
74,300 | 15.40 | 16 | 15.40 | 100 | 146 | -0.0 |
| 20/02/2024 |
15.70
|
39,700 | 15.60 | 15.80 | 15.50 | 0 | 0 | 0 |
| 19/02/2024 |
15.70
|
33,500 | 15.65 | 15.80 | 15.65 | 0 | 0 | 0 |
| 16/02/2024 |
15.65
|
31,700 | 15.70 | 15.70 | 15.30 | 0 | 0 | 0 |
| 15/02/2024 |
15.70
|
60,000 | 15.70 | 16 | 15.10 | 3,300 | 23,282 | -0.3 |
| 07/02/2024 |
15.70
|
110,600 | 15.10 | 15.95 | 15 | 0 | 1,200 | -0.0 |
| 06/02/2024 |
15.10
|
43,200 | 15.10 | 15.35 | 15.10 | 11,800 | 0 | 0.2 |
| 05/02/2024 |
15.05
|
70,600 | 14.90 | 15.25 | 14.80 | 20,200 | 0 | 0.3 |
| 02/02/2024 |
15
|
22,600 | 15 | 15 | 14.95 | 0 | 0 | 0 |
| 01/02/2024 |
15.15
|
20,500 | 14.90 | 15.15 | 14.90 | 0 | 100 | -0.0 |
| 31/01/2024 |
15.15
|
46,600 | 15 | 15.20 | 14.95 | 400 | 0 | 0.0 |
| 30/01/2024 |
15.20
|
28,600 | 15.30 | 15.35 | 15 | 0 | 0 | 0 |
| 29/01/2024 |
15.25
|
21,600 | 15.05 | 15.25 | 15.05 | 0 | 0 | 0 |
| 26/01/2024 |
15.05
|
25,300 | 15.25 | 15.30 | 15.05 | 0 | 0 | 0 |
| 25/01/2024 |
15.25
|
44,100 | 14.90 | 15.25 | 14.90 | 700 | 0 | 0.0 |
| 24/01/2024 |
15.10
|
12,400 | 15 | 15.10 | 14.90 | 0 | 0 | 0 |