| 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) |
0.30 | 1.78% | 136,500 | 0 | 0 |
16.80
17.20
17.20
|
|
2 tháng
(2025-11-28) |
0.10 | 0.58% | 276,500 | 0 | 0 |
16.40
17.20
17.20
|
|
3 tháng
(2025-10-29) |
-0.11 | -0.64% | 352,400 | 0 | 0 |
16.40
17.70
17.20
|
|
6 tháng
(2025-07-31) |
0.28 | 1.64% | 895,300 | -1,500 | -0.0 |
16.40
17.70
17.20
|
|
12 tháng
(2025-02-03) |
-3.71 | -17.74% | 2,682,851 | -801,700 | -7.9 |
16.40
21.49
17.20
|
|
24 tháng
(2024-02-07) |
-4.93 | -22.26% | 3,525,167 | -746,400 | -6.3 |
16.40
24.54
17.20
|
|
36 tháng
(2023-02-13) |
1.39 | 8.77% | 5,272,567 | -189,100 | 6.2 |
14.49
24.54
17.20
|
|
60 tháng
(2021-02-22) |
5.35 | 45.20% | 6,748,413 | 8,900 | 10.5 |
10.67
24.54
17.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
24.10
|
1,000 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 21/06/2024 |
23.83
|
2,100 | 23.92 | 23.92 | 23.83 | 0 | 0 | 0 |
| 20/06/2024 |
23.92
|
2,000 | 23.83 | 23.92 | 23.83 | 0 | 0 | 0 |
| 19/06/2024 |
23.74
|
11,300 | 24.37 | 24.37 | 23.56 | 0 | 0 | 0 |
| 18/06/2024 |
23.38
|
4,000 | 23.47 | 23.47 | 23.38 | 0 | 0 | 0 |
| 17/06/2024 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
| 14/06/2024 |
24.01
|
4,122 | 23.74 | 24.01 | 23.74 | 0 | 0 | 0 |
| 13/06/2024 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 |
| 12/06/2024 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 |
| 11/06/2024 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 |
| 10/06/2024 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 |
| 07/06/2024 |
24.01
|
500 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 |
| 06/06/2024 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 |
| 05/06/2024 |
24.01
|
500 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 |
| 04/06/2024 |
24.19
|
200 | 23.74 | 24.19 | 23.74 | 0 | 0 | 0 |
| 03/06/2024 |
23.74
|
2,200 | 23.56 | 23.74 | 23.56 | 1,000 | 0 | 0.0 |
| 31/05/2024 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 |
| 30/05/2024 |
24.37
|
9,600 | 24.54 | 24.63 | 23.56 | 0 | 0 | 0 |
| 29/05/2024 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
| 28/05/2024 |
23.83
|
3,500 | 23.83 | 24.99 | 23.83 | 0 | 800 | -0.0 |
| 27/05/2024 |
23.29
|
600 | 24.01 | 24.01 | 23.29 | 0 | 0 | 0 |
| 24/05/2024 |
23.74
|
6,400 | 23.74 | 23.83 | 23.74 | 0 | 0 | 0 |
| 23/05/2024 |
23.74
|
19,300 | 23.56 | 23.74 | 23.56 | 0 | 0 | 0 |
| 22/05/2024 |
23.74
|
1,200 | 23.74 | 23.83 | 23.74 | 0 | 0 | 0 |
| 21/05/2024 |
23.74
|
20,000 | 23.74 | 23.74 | 23.74 | 10,000 | 0 | 0.3 |
| 20/05/2024 |
23.83
|
5,600 | 23.56 | 23.83 | 23.56 | 200 | 0 | 0.0 |
| 17/05/2024 |
23.56
|
5,600 | 23.56 | 23.56 | 23.56 | 2,000 | 0 | 0.1 |
| 16/05/2024 |
23.56
|
10,000 | 23.74 | 23.74 | 23.56 | 5,000 | 0 | 0.1 |
| 15/05/2024 |
22.66
|
100 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 |
| 14/05/2024 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 |
| 13/05/2024 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 |
| 10/05/2024 |
22.57
|
700 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 |
| 09/05/2024 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 |
| 08/05/2024 |
23.65
|
700 | 23.56 | 23.65 | 23.56 | 0 | 0 | 0 |
| 07/05/2024 |
23.38
|
800 | 23.38 | 23.38 | 23.29 | 0 | 0 | 0 |
| 06/05/2024 |
23.56
|
100 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 |
| 03/05/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 02/05/2024 |
23.02
|
7,600 | 23.11 | 23.29 | 23.02 | 4,000 | 0 | 0.1 |
| 26/04/2024 |
23.02
|
200 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
| 25/04/2024 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
| 24/04/2024 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
| 23/04/2024 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
| 22/04/2024 |
22.84
|
15,100 | 21.05 | 23.29 | 21.05 | 6,000 | 100 | 0.2 |
| 19/04/2024 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
| 17/04/2024 |
22.39
|
12,520 | 23.47 | 23.74 | 22.39 | 7,000 | 0 | 0.2 |
| 16/04/2024 |
22.13
|
3,800 | 22.66 | 22.75 | 22.13 | 500 | 0 | 0.0 |
| 15/04/2024 |
22.39
|
11,700 | 23.11 | 23.11 | 22.39 | 5,000 | 0 | 0.1 |
| 12/04/2024 |
23.65
|
24,100 | 22.84 | 24.37 | 22.84 | 13,000 | 0 | 0.3 |
| 11/04/2024 |
22.84
|
8,400 | 22.75 | 22.84 | 22.75 | 2,900 | 0 | 0.1 |
| 10/04/2024 |
22.39
|
6,600 | 22.57 | 22.57 | 22.39 | 0 | 0 | 0 |
| 09/04/2024 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 |
| 08/04/2024 |
22.66
|
1,200 | 22.39 | 22.84 | 22.39 | 0 | 0 | 0 |
| 05/04/2024 |
22.75
|
11,800 | 22.75 | 23.02 | 22.75 | 6,000 | 0 | 0.2 |
| 04/04/2024 |
22.75
|
22,500 | 22.75 | 22.93 | 22.39 | 4,000 | 0 | 0.1 |
| 03/04/2024 |
22.75
|
7,000 | 22.75 | 22.75 | 22.66 | 3,000 | 0 | 0.1 |
| 02/04/2024 |
22.75
|
5,800 | 22.66 | 22.75 | 22.66 | 3,100 | 0 | 0.1 |
| 01/04/2024 |
22.75
|
2,200 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
| 29/03/2024 |
22.66
|
200 | 22.75 | 22.75 | 22.66 | 0 | 0 | 0 |
| 28/03/2024 |
22.39
|
21,100 | 22.75 | 22.84 | 22.39 | 7,700 | 0 | 0.2 |
| 27/03/2024 |
22.75
|
9,500 | 22.13 | 22.75 | 22.13 | 4,000 | 0 | 0.1 |
| 26/03/2024 |
22.75
|
17,500 | 22.22 | 22.75 | 21.95 | 4,900 | 0 | 0.1 |
| 25/03/2024 |
22.84
|
200 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 |
| 22/03/2024 |
23.11
|
5,300 | 22.39 | 23.11 | 22.39 | 2,000 | 0 | 0.1 |
| 21/03/2024 |
22.31
|
1,900 | 22.39 | 22.39 | 22.22 | 0 | 0 | 0 |
| 20/03/2024 |
22.22
|
4,400 | 22.48 | 22.48 | 22.22 | 0 | 0 | 0 |
| 19/03/2024 |
22.48
|
5,700 | 22.48 | 22.48 | 22.39 | 0 | 0 | 0 |
| 18/03/2024 |
22.39
|
900 | 22.84 | 22.84 | 22.39 | 0 | 0 | 0 |
| 15/03/2024 |
22.39
|
5,600 | 22.48 | 22.48 | 22.39 | 3,300 | 0 | 0.1 |
| 14/03/2024 |
22.66
|
600 | 22.75 | 22.84 | 22.66 | 0 | 0 | 0 |
| 13/03/2024 |
22.93
|
9,400 | 22.93 | 22.93 | 22.84 | 4,000 | 0 | 0.1 |
| 12/03/2024 |
22.84
|
3,400 | 22.84 | 22.84 | 22.84 | 2,000 | 0 | 0.1 |
| 11/03/2024 |
22.84
|
8,600 | 22.84 | 23.11 | 22.84 | 4,000 | 0 | 0.1 |
| 08/03/2024 |
22.57
|
600 | 22.48 | 22.57 | 22.48 | 400 | 0 | 0.0 |
| 07/03/2024 |
22.39
|
1,710 | 22.57 | 22.57 | 22.39 | 200 | 0 | 0.0 |
| 06/03/2024 |
22.39
|
100 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 |
| 05/03/2024 |
22.39
|
8,300 | 22.39 | 22.39 | 22.39 | 3,600 | 0 | 0.1 |
| 04/03/2024 |
22.39
|
100 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 |
| 01/03/2024 |
22.31
|
1,000 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 |
| 29/02/2024 |
22.39
|
1,100 | 22.22 | 22.39 | 22.22 | 800 | 0 | 0.0 |
| 28/02/2024 |
22.39
|
15,100 | 22.13 | 22.39 | 22.13 | 5,000 | 0 | 0.1 |
| 27/02/2024 |
22.22
|
700 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 |
| 26/02/2024 |
22.22
|
400 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 |
| 23/02/2024 |
22.22
|
100 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 |
| 22/02/2024 |
22.22
|
2,400 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 |
| 21/02/2024 |
22.39
|
500 | 22.22 | 22.39 | 22.22 | 0 | 0 | 0 |
| 20/02/2024 |
22.22
|
1,900 | 22.22 | 22.22 | 22.22 | 900 | 0 | 0.0 |
| 19/02/2024 |
22.31
|
4,900 | 22.13 | 22.31 | 22.13 | 900 | 0 | 0.0 |
| 16/02/2024 |
22.13
|
3,000 | 22.13 | 22.13 | 22.13 | 1,000 | 0 | 0.0 |
| 15/02/2024 |
22.13
|
1,105 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 |
| 07/02/2024 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 |
| 06/02/2024 |
22.13
|
2,000 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 |
| 05/02/2024 |
22.31
|
35,400 | 22.04 | 22.31 | 22.04 | 4,800 | 0 | 0.1 |
| 02/02/2024 |
21.95
|
47,400 | 21.59 | 21.95 | 21.59 | 12,500 | 0 | 0.3 |
| 01/02/2024 |
21.86
|
6,200 | 21.50 | 21.86 | 21.50 | 0 | 0 | 0 |
| 31/01/2024 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 |
| 30/01/2024 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 |
| 29/01/2024 |
21.95
|
8,400 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 |
| 26/01/2024 |
21.68
|
10,400 | 21.68 | 21.77 | 21.68 | 2,600 | 0 | 0.1 |
| 25/01/2024 |
21.68
|
24,900 | 21.68 | 21.68 | 21.59 | 13,600 | 0 | 0.3 |
| 24/01/2024 |
21.68
|
9,500 | 21.68 | 21.68 | 21.68 | 3,000 | 0 | 0.1 |