| 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) |
1 | 6.23% | 1,478,200 | -4,400 | -0.1 |
15.55
17.05
16.95
|
|
2 tháng
(2025-11-28) |
3.45 | 25.37% | 4,816,800 | -50,100 | -0.8 |
13.60
17.10
16.95
|
|
3 tháng
(2025-10-29) |
3.40 | 24.91% | 5,247,700 | -50,500 | -0.8 |
13.30
17.10
16.95
|
|
6 tháng
(2025-07-31) |
3.69 | 27.58% | 8,219,700 | -4,700 | -0.2 |
12.90
17.10
16.95
|
|
12 tháng
(2025-02-03) |
4.25 | 33.16% | 15,020,200 | 90,783 | 0.9 |
10.37
17.10
16.95
|
|
24 tháng
(2024-02-07) |
7.94 | 87.11% | 50,526,300 | 162,146 | 2.7 |
8.88
18.60
16.95
|
|
36 tháng
(2023-02-13) |
5.41 | 46.53% | 57,960,600 | 53,781 | 1.6 |
8.41
18.60
16.95
|
|
60 tháng
(2021-02-22) |
8.59 | 101.58% | 186,365,200 | 149,026 | 3.8 |
7.56
20.03
16.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
16.68
|
618,500 | 17.94 | 17.94 | 16.68 | 4,300 | 0 | 0.1 |
| 21/06/2024 |
17.85
|
876,100 | 17.66 | 18.18 | 17.01 | 8,500 | 6,900 | 0.0 |
| 20/06/2024 |
17.34
|
1,436,900 | 18.60 | 18.60 | 17.34 | 6,300 | 15,000 | -0.2 |
| 19/06/2024 |
18.60
|
891,300 | 18.18 | 18.79 | 18.04 | 100 | 500 | -0.0 |
| 18/06/2024 |
17.90
|
1,616,900 | 16.78 | 17.90 | 16.36 | 0 | 200 | -0.0 |
| 17/06/2024 |
16.73
|
523,500 | 16.21 | 17.10 | 16.21 | 14,800 | 8,300 | 0.1 |
| 14/06/2024 |
16.17
|
637,400 | 15.89 | 16.50 | 15.89 | 0 | 6,900 | -0.1 |
| 13/06/2024 |
16.12
|
535,300 | 15.89 | 16.26 | 15.84 | 0 | 200 | -0.0 |
| 12/06/2024 |
16.26
|
399,500 | 16.45 | 16.59 | 15.89 | 0 | 1,100 | -0.0 |
| 11/06/2024 |
16.40
|
916,800 | 15.42 | 16.50 | 15.42 | 7,300 | 11,000 | -0.1 |
| 10/06/2024 |
15.42
|
790,600 | 15.51 | 15.89 | 15 | 0 | 13,100 | -0.2 |
| 07/06/2024 |
15.47
|
1,532,400 | 14.81 | 15.84 | 14.81 | 0 | 1,179 | -0.0 |
| 06/06/2024 |
14.81
|
900,400 | 14.49 | 14.91 | 14.21 | 4,300 | 4,300 | -0.0 |
| 05/06/2024 |
14.44
|
1,086,000 | 14.44 | 14.44 | 14.07 | 3,100 | 2,500 | 0.0 |
| 04/06/2024 |
13.50
|
434,500 | 13.50 | 13.50 | 13.50 | 0 | 400 | -0.0 |
| 03/06/2024 |
12.66
|
706,200 | 11.87 | 12.66 | 11.87 | 4,300 | 3,700 | 0.0 |
| 31/05/2024 |
11.87
|
258,300 | 11.68 | 12.43 | 11.68 | 700 | 600 | 0.0 |
| 30/05/2024 |
11.68
|
299,000 | 11.78 | 11.78 | 11.31 | 1,900 | 0 | 0.0 |
| 29/05/2024 |
11.78
|
334,600 | 12.01 | 12.01 | 11.64 | 3,700 | 2,600 | 0.0 |
| 28/05/2024 |
11.26
|
322,600 | 10.89 | 11.26 | 10.65 | 600 | 1,000 | -0.0 |
| 27/05/2024 |
10.56
|
47,400 | 10.56 | 10.84 | 10.56 | 500 | 300 | 0.0 |
| 24/05/2024 |
10.56
|
51,100 | 10.93 | 10.93 | 10.56 | 0 | 100 | -0.0 |
| 23/05/2024 |
11.07
|
86,300 | 10.65 | 11.12 | 10.65 | 3,000 | 800 | 0.0 |
| 22/05/2024 |
10.65
|
71,900 | 10.65 | 10.75 | 10.47 | 300 | 300 | 0 |
| 21/05/2024 |
10.70
|
23,500 | 10.56 | 10.70 | 10.56 | 0 | 500 | -0.0 |
| 20/05/2024 |
10.70
|
42,700 | 10.84 | 10.84 | 10.51 | 1,000 | 600 | 0.0 |
| 17/05/2024 |
10.84
|
44,800 | 10.75 | 11.07 | 10.65 | 200 | 0 | 0.0 |
| 16/05/2024 |
10.75
|
79,900 | 11.03 | 11.12 | 10.47 | 600 | 1,100 | -0.0 |
| 15/05/2024 |
10.93
|
140,900 | 11.50 | 11.50 | 10.93 | 700 | 0 | 0.0 |
| 14/05/2024 |
10.93
|
207,100 | 11.07 | 11.07 | 10.37 | 0 | 0 | 0 |
| 13/05/2024 |
10.37
|
129,700 | 9.81 | 10.37 | 9.81 | 0 | 0 | 0 |
| 10/05/2024 |
9.72
|
56,800 | 9.58 | 9.72 | 9.44 | 0 | 0 | 0 |
| 09/05/2024 |
9.39
|
11,900 | 9.63 | 9.63 | 9.32 | 0 | 100 | -0.0 |
| 08/05/2024 |
9.63
|
45,100 | 9.39 | 9.67 | 9.35 | 0 | 0 | 0 |
| 07/05/2024 |
9.53
|
59,800 | 9.72 | 9.81 | 9.53 | 0 | 0 | 0 |
| 06/05/2024 |
9.72
|
62,000 | 9.26 | 9.77 | 9.21 | 0 | 0 | 0 |
| 03/05/2024 |
9.35
|
10,400 | 9.27 | 9.35 | 9.25 | 0 | 500 | -0.0 |
| 02/05/2024 |
9.27
|
7,200 | 9.53 | 9.53 | 9.25 | 0 | 0 | 0 |
| 26/04/2024 |
9.44
|
800 | 9.53 | 9.53 | 9.44 | 0 | 0 | 0 |
| 25/04/2024 |
9.63
|
75,600 | 9.67 | 9.67 | 9.35 | 0 | 0 | 0 |
| 24/04/2024 |
9.53
|
13,700 | 9.35 | 9.53 | 9.25 | 0 | 0 | 0 |
| 23/04/2024 |
9.35
|
9,700 | 9.33 | 9.35 | 9.33 | 0 | 0 | 0 |
| 22/04/2024 |
9.33
|
21,600 | 9.18 | 9.33 | 9.18 | 0 | 0 | 0 |
| 19/04/2024 |
9.18
|
35,800 | 9.25 | 9.25 | 9.17 | 0 | 0 | 0 |
| 17/04/2024 |
9.25
|
20,100 | 9.25 | 9.53 | 9.25 | 0 | 0 | 0 |
| 16/04/2024 |
9.31
|
29,500 | 9.16 | 9.33 | 9.16 | 0 | 0 | 0 |
| 15/04/2024 |
9.44
|
77,300 | 9.58 | 9.77 | 9.44 | 0 | 0 | 0 |
| 12/04/2024 |
9.58
|
78,900 | 9.53 | 9.77 | 9.53 | 0 | 0 | 0 |
| 11/04/2024 |
9.58
|
210,000 | 9.44 | 9.63 | 9.27 | 0 | 0 | 0 |
| 10/04/2024 |
9.25
|
70,200 | 9.02 | 9.44 | 9.01 | 0 | 0 | 0 |
| 09/04/2024 |
9.01
|
78,900 | 8.80 | 9.16 | 8.80 | 0 | 0 | 0 |
| 08/04/2024 |
9.07
|
72,800 | 9.25 | 9.25 | 8.69 | 0 | 0 | 0 |
| 05/04/2024 |
9.22
|
51,400 | 9.21 | 9.35 | 9.21 | 0 | 0 | 0 |
| 04/04/2024 |
9.26
|
25,800 | 9.44 | 9.44 | 9.25 | 0 | 0 | 0 |
| 03/04/2024 |
9.39
|
80,200 | 9.21 | 9.49 | 9.21 | 3,000 | 0 | 0.0 |
| 02/04/2024 |
9.35
|
28,300 | 9.44 | 9.44 | 9.35 | 0 | 0 | 0 |
| 01/04/2024 |
9.44
|
35,400 | 9.44 | 9.53 | 9.31 | 0 | 0 | 0 |
| 29/03/2024 |
9.44
|
28,600 | 9.53 | 9.53 | 9.35 | 0 | 0 | 0 |
| 28/03/2024 |
9.53
|
178,300 | 9.35 | 9.53 | 9.21 | 0 | 0 | 0 |
| 27/03/2024 |
9.35
|
11,000 | 9.53 | 9.53 | 9.35 | 0 | 0 | 0 |
| 26/03/2024 |
9.35
|
32,200 | 9.44 | 9.53 | 9.35 | 0 | 0 | 0 |
| 25/03/2024 |
9.44
|
23,700 | 9.44 | 9.53 | 9.44 | 0 | 0 | 0 |
| 22/03/2024 |
9.44
|
32,600 | 9.63 | 9.63 | 9.44 | 0 | 0 | 0 |
| 21/03/2024 |
9.63
|
46,600 | 9.53 | 9.81 | 9.53 | 0 | 0 | 0 |
| 20/03/2024 |
9.77
|
39,900 | 9.77 | 9.77 | 9.39 | 0 | 0 | 0 |
| 19/03/2024 |
9.72
|
66,000 | 9.81 | 9.81 | 9.49 | 0 | 0 | 0 |
| 18/03/2024 |
9.63
|
74,300 | 9.81 | 9.91 | 9.53 | 0 | 2,500 | -0.0 |
| 15/03/2024 |
9.44
|
98,700 | 9.63 | 9.91 | 9.31 | 0 | 5,500 | -0.1 |
| 14/03/2024 |
9.39
|
166,300 | 9.63 | 9.86 | 9.35 | 200 | 1,600 | -0.0 |
| 13/03/2024 |
9.53
|
71,700 | 9.23 | 9.53 | 9.07 | 200 | 0 | 0.0 |
| 12/03/2024 |
9.24
|
41,200 | 9.21 | 9.29 | 9.16 | 300 | 0 | 0.0 |
| 11/03/2024 |
9.21
|
27,500 | 9.21 | 9.25 | 8.98 | 0 | 0 | 0 |
| 08/03/2024 |
9.21
|
18,800 | 9.02 | 9.28 | 8.88 | 0 | 0 | 0 |
| 07/03/2024 |
9.02
|
75,700 | 8.98 | 9.35 | 8.89 | 700 | 2,500 | -0.0 |
| 06/03/2024 |
9.02
|
700 | 9.07 | 9.07 | 9.02 | 0 | 1 | -0.0 |
| 05/03/2024 |
9.21
|
18,300 | 8.99 | 9.25 | 8.99 | 0 | 0 | 0 |
| 04/03/2024 |
8.99
|
16,100 | 9.34 | 9.34 | 8.88 | 200 | 0 | 0.0 |
| 01/03/2024 |
9.34
|
53,600 | 9.26 | 9.63 | 8.89 | 0 | 1,000 | -0.0 |
| 29/02/2024 |
9.30
|
53,400 | 9.24 | 9.31 | 8.81 | 200 | 8 | 0.0 |
| 28/02/2024 |
9.24
|
35,700 | 8.83 | 9.35 | 8.79 | 0 | 0 | 0 |
| 27/02/2024 |
9.01
|
17,500 | 9.06 | 9.06 | 8.61 | 0 | 0 | 0 |
| 26/02/2024 |
9.07
|
8,700 | 8.90 | 9.07 | 8.89 | 0 | 0 | 0 |
| 23/02/2024 |
8.91
|
42,000 | 8.93 | 9.10 | 8.89 | 0 | 0 | 0 |
| 22/02/2024 |
8.91
|
94,000 | 8.90 | 9.15 | 8.89 | 0 | 1,400 | -0.0 |
| 21/02/2024 |
8.90
|
10,300 | 9.04 | 9.04 | 8.79 | 0 | 0 | 0 |
| 20/02/2024 |
8.96
|
27,900 | 8.93 | 8.97 | 8.89 | 0 | 0 | 0 |
| 19/02/2024 |
8.88
|
39,000 | 8.96 | 8.96 | 8.79 | 500 | 0 | 0.0 |
| 16/02/2024 |
8.96
|
6,400 | 9.06 | 9.06 | 8.85 | 0 | 0 | 0 |
| 15/02/2024 |
9.06
|
7,800 | 9.11 | 9.11 | 8.80 | 0 | 0 | 0 |
| 07/02/2024 |
9.11
|
8,800 | 8.79 | 9.16 | 8.79 | 0 | 0 | 0 |
| 06/02/2024 |
8.87
|
6,500 | 8.88 | 8.88 | 8.78 | 0 | 0 | 0 |
| 05/02/2024 |
8.80
|
8,600 | 8.88 | 8.88 | 8.76 | 500 | 0 | 0.0 |
| 02/02/2024 |
8.88
|
9,600 | 8.97 | 8.97 | 8.77 | 0 | 0 | 0 |
| 01/02/2024 |
8.97
|
12,300 | 8.87 | 9.13 | 8.74 | 0 | 0 | 0 |
| 31/01/2024 |
8.87
|
69,300 | 8.97 | 8.97 | 8.79 | 1,000 | 0 | 0.0 |
| 30/01/2024 |
8.88
|
22,600 | 8.97 | 9.02 | 8.79 | 0 | 0 | 0 |
| 29/01/2024 |
8.97
|
700 | 9.06 | 9.06 | 8.97 | 0 | 0 | 0 |
| 26/01/2024 |
9.02
|
1,600 | 8.95 | 9.02 | 8.95 | 0 | 0 | 0 |
| 25/01/2024 |
9.05
|
5,100 | 8.93 | 9.06 | 8.93 | 0 | 400 | -0.0 |
| 24/01/2024 |
8.97
|
7,700 | 8.97 | 9.02 | 8.93 | 0 | 0 | 0 |