| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.30 | 1.76% | 18,700 | -1,700 | 0 |
17
17.60
17.30
|
|
2 tháng
(2026-07-13) |
1.62 | 10.32% | 99,700 | -20,000 | 0 |
15.68
17.90
17.30
|
|
3 tháng
(2026-06-15) |
1.34 | 8.43% | 112,600 | -26,600 | 0 |
15.41
17.96
17.30
|
|
6 tháng
(2026-03-16) |
1.71 | 10.96% | 182,600 | -29,360 | 0 |
14.77
17.96
17.30
|
|
12 tháng
(2025-09-16) |
-2.03 | -10.50% | 567,900 | -87,960 | -1.3 |
14.59
19.88
17.30
|
|
24 tháng
(2024-09-23) |
-6.65 | -27.76% | 1,901,446 | -229,460 | -4.9 |
14.59
24.12
17.30
|
|
36 tháng
(2023-09-27) |
-1.83 | -9.56% | 3,683,124 | -751,290 | -20.8 |
14.59
29.67
17.30
|
|
60 tháng
(2021-10-07) |
-2.09 | -10.80% | 4,637,248 | -1,144,329 | -29.9 |
11.35
29.67
17.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
21.85
|
8,400 | 20.92 | 22.69 | 20.92 | 0 | 3,900 | 0 |
| 24/01/2025 |
20.92
|
921 | 21.26 | 21.26 | 20.75 | 0 | 0 | 0 |
| 23/01/2025 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 |
| 22/01/2025 |
20.50
|
310 | 20.59 | 20.59 | 20.50 | 0 | 0 | 0 |
| 21/01/2025 |
20.17
|
4,400 | 20.84 | 20.84 | 20.00 | 0 | 1,000 | -0.0 |
| 20/01/2025 |
20.17
|
6,916 | 20.17 | 20.17 | 19.75 | 0 | 3,000 | -0.1 |
| 17/01/2025 |
20.00
|
40,784 | 21.43 | 21.68 | 20.00 | 0 | 400 | -0.0 |
| 16/01/2025 |
21.68
|
1,500 | 21.59 | 21.68 | 21.51 | 0 | 500 | -0.0 |
| 15/01/2025 |
21.59
|
4,000 | 21.59 | 21.68 | 21.59 | 0 | 1,200 | -0.0 |
| 14/01/2025 |
21.59
|
1,000 | 21.59 | 21.59 | 21.59 | 0 | 1,000 | -0.0 |
| 13/01/2025 |
21.51
|
2,600 | 21.51 | 21.59 | 21.43 | 0 | 1,000 | -0.0 |
| 10/01/2025 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 09/01/2025 |
21.51
|
4,600 | 22.18 | 22.27 | 21.51 | 0 | 1,100 | -0.0 |
| 08/01/2025 |
22.27
|
100 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 |
| 07/01/2025 |
21.85
|
2,000 | 21.68 | 21.85 | 21.68 | 0 | 1,000 | -0.0 |
| 06/01/2025 |
21.59
|
4,800 | 21.43 | 21.59 | 21.34 | 0 | 2,000 | -0.1 |
| 03/01/2025 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 |
| 02/01/2025 |
21.43
|
12,800 | 21.93 | 21.93 | 21.43 | 0 | 0 | 0 |
| 31/12/2024 |
22.27
|
1,800 | 22.10 | 22.27 | 22.10 | 0 | 800 | -0.0 |
| 30/12/2024 |
22.10
|
101 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 27/12/2024 |
21.85
|
600 | 22.27 | 22.27 | 21.85 | 0 | 200 | -0.0 |
| 26/12/2024 |
21.68
|
200 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 |
| 25/12/2024 |
21.76
|
4,718 | 21.76 | 21.76 | 21.68 | 0 | 1,500 | -0.0 |
| 24/12/2024 |
21.85
|
43,000 | 21.85 | 21.85 | 21.85 | 0 | 8,000 | -0.2 |
| 23/12/2024 |
22.10
|
5,400 | 22.27 | 22.27 | 22.10 | 0 | 2,000 | -0.1 |
| 20/12/2024 |
22.10
|
1,500 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 19/12/2024 |
21.93
|
8,600 | 22.10 | 22.10 | 21.68 | 2,000 | 4,000 | -0.1 |
| 18/12/2024 |
21.93
|
6,500 | 21.85 | 22.10 | 21.85 | 1,000 | 1,000 | -0.0 |
| 17/12/2024 |
22.10
|
1,500 | 22.10 | 22.10 | 22.10 | 0 | 1,000 | -0.0 |
| 16/12/2024 |
22.10
|
4,100 | 21.85 | 22.10 | 21.85 | 1,900 | 2,000 | -0.0 |
| 13/12/2024 |
22.01
|
7,000 | 22.10 | 22.10 | 22.01 | 0 | 0 | 0 |
| 12/12/2024 |
22.10
|
3,100 | 22.10 | 22.10 | 22.10 | 0 | 1,000 | -0.0 |
| 11/12/2024 |
21.85
|
15,100 | 22.10 | 22.10 | 21.85 | 0 | 5,400 | -0.1 |
| 10/12/2024 |
22.27
|
1,000 | 22.35 | 22.35 | 22.27 | 200 | 0 | 0.0 |
| 09/12/2024 |
22.35
|
501 | 22.27 | 22.35 | 22.27 | 0 | 0 | 0 |
| 06/12/2024 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 |
| 05/12/2024 |
22.27
|
4 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 |
| 04/12/2024 |
22.27
|
239 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 |
| 03/12/2024 |
21.85
|
102 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 |
| 02/12/2024 |
21.85
|
108 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 |
| 29/11/2024 |
22.35
|
3,100 | 22.27 | 22.35 | 22.27 | 0 | 1,000 | -0.0 |
| 28/11/2024 |
21.85
|
1,000 | 21.85 | 21.85 | 21.85 | 0 | 100 | -0.0 |
| 27/11/2024 |
21.76
|
82 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 |
| 26/11/2024 |
21.68
|
1,166 | 22.27 | 22.27 | 21.68 | 0 | 100 | -0.0 |
| 25/11/2024 |
22.27
|
2,700 | 21.59 | 22.27 | 21.59 | 0 | 2,000 | -0.1 |
| 22/11/2024 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 |
| 21/11/2024 |
21.34
|
2,601 | 22.01 | 22.10 | 21.34 | 0 | 1,800 | -0.0 |
| 20/11/2024 |
21.26
|
2,018 | 21.85 | 21.85 | 21.26 | 0 | 0 | 0 |
| 19/11/2024 |
21.85
|
3,500 | 21.85 | 21.85 | 21.85 | 0 | 2,500 | -0.1 |
| 18/11/2024 |
22.18
|
0 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 |
| 15/11/2024 |
22.27
|
1,912 | 21.34 | 22.43 | 21.34 | 0 | 1,500 | -0.0 |
| 14/11/2024 |
22.27
|
1,500 | 22.27 | 22.27 | 22.27 | 0 | 1,000 | -0.0 |
| 13/11/2024 |
21.26
|
2,000 | 22.60 | 22.60 | 21.26 | 0 | 300 | -0.0 |
| 12/11/2024 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 |
| 11/11/2024 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 |
| 08/11/2024 |
21.85
|
3,900 | 22.01 | 22.60 | 21.85 | 1,700 | 1,500 | 0.0 |
| 07/11/2024 |
21.85
|
300 | 22.27 | 22.27 | 21.85 | 0 | 300 | -0.0 |
| 06/11/2024 |
21.85
|
700 | 22.27 | 22.27 | 21.85 | 0 | 0 | 0 |
| 05/11/2024 |
21.85
|
2,000 | 21.85 | 21.85 | 21.85 | 0 | 1,000 | -0.0 |
| 04/11/2024 |
22.10
|
3,211 | 21.01 | 22.10 | 21.01 | 0 | 2,000 | -0.1 |
| 01/11/2024 |
22.27
|
3,822 | 21.51 | 22.27 | 21.51 | 0 | 1,300 | -0.0 |
| 31/10/2024 |
21.85
|
6,000 | 21.43 | 21.85 | 21.43 | 0 | 2,700 | -0.1 |
| 30/10/2024 |
21.01
|
20,720 | 22.60 | 22.60 | 20.17 | 0 | 6,000 | -0.2 |
| 29/10/2024 |
22.60
|
901 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 28/10/2024 |
22.69
|
4,000 | 22.69 | 22.69 | 22.52 | 1,000 | 2,000 | -0.0 |
| 25/10/2024 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 |
| 24/10/2024 |
22.69
|
8,900 | 23.27 | 23.27 | 22.69 | 0 | 3,600 | -0.1 |
| 23/10/2024 |
22.69
|
3,900 | 23.44 | 23.53 | 22.69 | 0 | 1,400 | -0.0 |
| 22/10/2024 |
22.69
|
6,300 | 23.11 | 23.11 | 22.69 | 0 | 2,000 | -0.1 |
| 21/10/2024 |
23.11
|
15,800 | 23.53 | 23.53 | 22.85 | 200 | 5,000 | -0.1 |
| 18/10/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 |
| 17/10/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 |
| 16/10/2024 |
23.70
|
1,515 | 23.53 | 23.70 | 23.53 | 0 | 1,000 | -0.0 |
| 15/10/2024 |
23.78
|
2,572 | 23.70 | 23.78 | 23.70 | 0 | 1,000 | -0.0 |
| 14/10/2024 |
23.70
|
8,533 | 23.70 | 23.86 | 23.70 | 0 | 3,800 | -0.1 |
| 11/10/2024 |
23.95
|
202 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 |
| 10/10/2024 |
23.95
|
1,300 | 23.95 | 24.03 | 23.95 | 0 | 1,200 | -0.0 |
| 09/10/2024 |
24.03
|
3,401 | 24.03 | 24.03 | 23.86 | 100 | 2,000 | -0.1 |
| 08/10/2024 |
24.12
|
2,300 | 23.78 | 24.12 | 23.78 | 0 | 2,000 | -0.1 |
| 07/10/2024 |
24.03
|
2,000 | 23.86 | 24.03 | 23.86 | 0 | 1,800 | -0.1 |
| 04/10/2024 |
23.95
|
1,702 | 24.12 | 24.12 | 23.78 | 0 | 1,200 | -0.0 |
| 03/10/2024 |
23.78
|
1,200 | 24.03 | 24.03 | 23.78 | 0 | 1,000 | -0.0 |
| 02/10/2024 |
24.03
|
6,105 | 23.95 | 24.03 | 23.95 | 2,000 | 3,000 | -0.0 |
| 01/10/2024 |
23.95
|
2,300 | 23.95 | 23.95 | 23.95 | 0 | 2,000 | -0.1 |
| 30/09/2024 |
23.78
|
2,216 | 23.70 | 23.78 | 23.70 | 0 | 2,000 | -0.1 |
| 27/09/2024 |
23.61
|
16,706 | 23.95 | 23.95 | 23.53 | 0 | 6,000 | -0.2 |
| 26/09/2024 |
23.86
|
2,703 | 23.95 | 24.03 | 23.86 | 0 | 1,000 | -0.0 |
| 25/09/2024 |
23.95
|
200 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 |
| 24/09/2024 |
23.95
|
7,600 | 23.95 | 23.95 | 23.95 | 0 | 3,000 | -0.1 |
| 23/09/2024 |
23.95
|
9,011 | 23.95 | 23.95 | 23.95 | 0 | 3,900 | -0.1 |
| 20/09/2024 |
23.95
|
4,400 | 23.86 | 24.37 | 23.86 | 0 | 1,600 | -0.0 |
| 19/09/2024 |
22.77
|
5,083 | 23.95 | 23.95 | 22.77 | 0 | 1,500 | -0.0 |
| 18/09/2024 |
24.20
|
1,603 | 24.28 | 24.28 | 24.20 | 0 | 1,000 | -0.0 |
| 17/09/2024 |
23.95
|
7,200 | 23.95 | 23.95 | 23.95 | 0 | 4,000 | -0.1 |
| 16/09/2024 |
23.95
|
1,300 | 23.95 | 23.95 | 23.95 | 0 | 1,000 | -0.0 |
| 13/09/2024 |
23.95
|
500 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 |
| 12/09/2024 |
23.95
|
2,900 | 23.95 | 23.95 | 23.95 | 400 | 2,400 | -0.1 |
| 11/09/2024 |
23.70
|
1,500 | 23.53 | 23.78 | 23.53 | 0 | 1,300 | -0.0 |
| 10/09/2024 |
24.28
|
8,710 | 24.70 | 24.70 | 23.86 | 0 | 2,300 | -0.1 |
| 09/09/2024 |
23.78
|
2,201 | 23.95 | 23.95 | 23.78 | 0 | 0 | 0 |