| 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 | -1.60% | 2,295,800 | 0 | 0 |
18
19.40
18.80
|
|
2 tháng
(2025-11-28) |
-0.90 | -4.66% | 4,500,600 | 0 | 0 |
18
19.90
18.80
|
|
3 tháng
(2025-10-29) |
0.10 | 0.55% | 6,425,700 | 0 | 0 |
18
20.10
18.80
|
|
6 tháng
(2025-07-31) |
-6.10 | -24.90% | 12,865,900 | -500 | -0.0 |
16.60
25.30
18.80
|
|
12 tháng
(2025-02-03) |
3.80 | 26.05% | 30,605,291 | -2,600 | -0.1 |
14.60
25.30
18.80
|
|
24 tháng
(2024-02-07) |
0.57 | 3.19% | 43,647,050 | -2,600 | -0.1 |
14.60
25.30
18.80
|
|
36 tháng
(2023-02-13) |
-0.45 | -2.38% | 44,826,247 | -2,600 | -0.1 |
14.60
25.30
18.80
|
|
60 tháng
(2021-02-22) |
5.85 | 46.64% | 51,099,923 | -3,000 | -0.1 |
11.36
29.86
18.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
22.39
|
72,500 | 23.64 | 23.80 | 22.06 | 0 | 0 | 0 |
| 21/06/2024 |
23.31
|
82,900 | 23.31 | 23.80 | 22.89 | 0 | 0 | 0 |
| 20/06/2024 |
23.31
|
176,045 | 22.39 | 23.89 | 22.39 | 0 | 0 | 0 |
| 19/06/2024 |
22.39
|
196,380 | 21.56 | 22.81 | 21.56 | 0 | 0 | 0 |
| 18/06/2024 |
21.40
|
77,800 | 21.23 | 21.56 | 20.82 | 0 | 0 | 0 |
| 17/06/2024 |
21.23
|
18,600 | 21.15 | 21.23 | 20.98 | 0 | 0 | 0 |
| 14/06/2024 |
21.15
|
57,979 | 21.48 | 21.98 | 21.15 | 0 | 0 | 0 |
| 13/06/2024 |
21.48
|
47,754 | 21.56 | 21.65 | 21.48 | 0 | 0 | 0 |
| 12/06/2024 |
21.48
|
76,800 | 21.56 | 22.14 | 21.48 | 0 | 0 | 0 |
| 11/06/2024 |
22.06
|
160,361 | 21.56 | 22.31 | 21.48 | 0 | 0 | 0 |
| 10/06/2024 |
22.23
|
95,157 | 21.56 | 22.23 | 21.15 | 0 | 0 | 0 |
| 07/06/2024 |
21.23
|
54,101 | 21.15 | 21.73 | 20.98 | 0 | 0 | 0 |
| 06/06/2024 |
20.98
|
29,746 | 21.73 | 21.73 | 20.98 | 0 | 0 | 0 |
| 05/06/2024 |
21.31
|
98,946 | 22.06 | 22.14 | 20.98 | 0 | 0 | 0 |
| 04/06/2024 |
21.65
|
124,939 | 21.48 | 21.90 | 20.82 | 0 | 0 | 0 |
| 03/06/2024 |
20.90
|
68,944 | 20.40 | 21.56 | 20.40 | 0 | 0 | 0 |
| 31/05/2024 |
20.40
|
27,800 | 21.15 | 21.15 | 20.15 | 0 | 0 | 0 |
| 30/05/2024 |
20.32
|
77,500 | 20.49 | 20.49 | 19.66 | 0 | 0 | 0 |
| 29/05/2024 |
20.40
|
363,994 | 18.66 | 20.49 | 18.49 | 0 | 0 | 0 |
| 28/05/2024 |
18.66
|
102,900 | 17.75 | 18.66 | 17.75 | 0 | 0 | 0 |
| 27/05/2024 |
17.75
|
74,200 | 17.33 | 17.83 | 17.33 | 0 | 0 | 0 |
| 24/05/2024 |
17.25
|
75,300 | 17.25 | 17.42 | 17.25 | 0 | 0 | 0 |
| 23/05/2024 |
17.25
|
60,539 | 17.17 | 17.33 | 17.17 | 0 | 0 | 0 |
| 22/05/2024 |
17.25
|
41,619 | 17.17 | 17.42 | 17.17 | 0 | 0 | 0 |
| 21/05/2024 |
17.08
|
37,800 | 17.25 | 17.25 | 17.00 | 0 | 0 | 0 |
| 20/05/2024 |
17.17
|
21,400 | 17.42 | 17.42 | 17.08 | 0 | 0 | 0 |
| 17/05/2024 |
17.25
|
41,100 | 17.17 | 17.25 | 17.00 | 0 | 0 | 0 |
| 16/05/2024 |
17.17
|
69,710 | 17.42 | 17.42 | 17.00 | 0 | 0 | 0 |
| 15/05/2024 |
17.42
|
7,681 | 17.42 | 17.50 | 17.25 | 0 | 0 | 0 |
| 14/05/2024 |
17.50
|
25,300 | 17.42 | 17.67 | 17.33 | 0 | 0 | 0 |
| 13/05/2024 |
17.42
|
46,300 | 17.42 | 17.50 | 17.42 | 0 | 0 | 0 |
| 10/05/2024 |
17.50
|
15,628 | 17.58 | 17.58 | 17.33 | 0 | 0 | 0 |
| 09/05/2024 |
17.42
|
8,040 | 18.00 | 18.00 | 17.42 | 0 | 0 | 0 |
| 08/05/2024 |
17.42
|
56,532 | 17.67 | 17.67 | 17.33 | 0 | 0 | 0 |
| 07/05/2024 |
17.58
|
29,415 | 17.58 | 17.75 | 17.50 | 0 | 0 | 0 |
| 06/05/2024 |
17.58
|
124,781 | 17.25 | 17.83 | 17.25 | 0 | 0 | 0 |
| 03/05/2024 |
17.25
|
8,600 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 02/05/2024 |
17.25
|
70,618 | 17.67 | 17.83 | 17.00 | 0 | 0 | 0 |
| 26/04/2024 |
17.00
|
4,101 | 16.84 | 17.00 | 16.84 | 0 | 0 | 0 |
| 25/04/2024 |
17.00
|
2,900 | 16.75 | 17.00 | 16.67 | 0 | 0 | 0 |
| 24/04/2024 |
17.00
|
5,900 | 17.00 | 17.00 | 16.75 | 0 | 0 | 0 |
| 23/04/2024 |
16.84
|
27,800 | 17.00 | 17.00 | 16.84 | 0 | 0 | 0 |
| 22/04/2024 |
16.92
|
6,149 | 17.00 | 17.00 | 16.84 | 0 | 0 | 0 |
| 19/04/2024 |
16.84
|
15,500 | 16.84 | 17.00 | 16.75 | 0 | 0 | 0 |
| 17/04/2024 |
17.00
|
6,200 | 17.00 | 17.00 | 16.92 | 0 | 0 | 0 |
| 16/04/2024 |
17.17
|
6,248 | 17.25 | 17.25 | 16.84 | 0 | 0 | 0 |
| 15/04/2024 |
17.50
|
28,300 | 18.00 | 18.00 | 16.92 | 0 | 0 | 0 |
| 12/04/2024 |
17.50
|
17,802 | 17.91 | 18.33 | 17.50 | 0 | 0 | 0 |
| 11/04/2024 |
17.91
|
124,902 | 17.00 | 17.91 | 17.00 | 0 | 0 | 0 |
| 10/04/2024 |
17.08
|
32,305 | 17.00 | 17.08 | 16.92 | 0 | 0 | 0 |
| 09/04/2024 |
17.08
|
53,600 | 16.92 | 17.08 | 16.67 | 0 | 0 | 0 |
| 08/04/2024 |
16.92
|
27,545 | 17.17 | 17.17 | 16.67 | 0 | 0 | 0 |
| 05/04/2024 |
16.92
|
7,501 | 16.92 | 16.92 | 16.84 | 0 | 0 | 0 |
| 04/04/2024 |
16.92
|
30,600 | 17.00 | 17.00 | 16.84 | 0 | 0 | 0 |
| 03/04/2024 |
17.08
|
44,300 | 16.92 | 17.33 | 16.84 | 0 | 0 | 0 |
| 02/04/2024 |
17.00
|
49,700 | 17.42 | 17.42 | 16.84 | 0 | 0 | 0 |
| 01/04/2024 |
17.25
|
22,400 | 17.50 | 17.50 | 17.08 | 0 | 0 | 0 |
| 29/03/2024 |
17.50
|
97,300 | 17.08 | 18.08 | 16.84 | 0 | 0 | 0 |
| 28/03/2024 |
17.08
|
5,273 | 16.84 | 17.08 | 16.84 | 0 | 0 | 0 |
| 27/03/2024 |
17.08
|
38,326 | 18.33 | 18.33 | 16.67 | 0 | 0 | 0 |
| 26/03/2024 |
16.84
|
54,163 | 16.67 | 17.00 | 16.67 | 0 | 0 | 0 |
| 25/03/2024 |
16.84
|
33,300 | 17.08 | 17.08 | 16.67 | 0 | 0 | 0 |
| 22/03/2024 |
17.00
|
39,009 | 17.00 | 17.08 | 16.84 | 0 | 0 | 0 |
| 21/03/2024 |
16.84
|
41,500 | 17.25 | 17.25 | 16.59 | 0 | 0 | 0 |
| 20/03/2024 |
17.00
|
89,252 | 17.42 | 17.42 | 17.00 | 0 | 0 | 0 |
| 19/03/2024 |
17.33
|
28,213 | 17.83 | 17.83 | 17.25 | 0 | 0 | 0 |
| 18/03/2024 |
17.58
|
177,500 | 18.00 | 18.08 | 17.00 | 0 | 0 | 0 |
| 15/03/2024 |
17.58
|
154,321 | 17.08 | 18.16 | 17.00 | 0 | 0 | 0 |
| 14/03/2024 |
17.00
|
186,300 | 17.42 | 17.42 | 16.75 | 0 | 0 | 0 |
| 13/03/2024 |
17.08
|
137,730 | 17.25 | 17.33 | 16.92 | 0 | 0 | 0 |
| 12/03/2024 |
17.08
|
12,000 | 17.00 | 17.17 | 17.00 | 0 | 0 | 0 |
| 11/03/2024 |
17.42
|
10,100 | 17.25 | 17.42 | 17.25 | 0 | 0 | 0 |
| 08/03/2024 |
17.42
|
14,300 | 17.25 | 17.67 | 17.25 | 0 | 0 | 0 |
| 07/03/2024 |
17.50
|
86,500 | 17.83 | 17.83 | 17.25 | 0 | 0 | 0 |
| 06/03/2024 |
17.58
|
76,700 | 18.99 | 18.99 | 17.42 | 0 | 0 | 0 |
| 05/03/2024 |
18.25
|
121,900 | 18.58 | 19.41 | 17.83 | 0 | 0 | 0 |
| 04/03/2024 |
17.67
|
144,450 | 17.08 | 18.66 | 17.00 | 0 | 0 | 0 |
| 01/03/2024 |
17.00
|
2,600 | 17.42 | 17.42 | 17.00 | 0 | 0 | 0 |
| 29/02/2024 |
17.00
|
602 | 17.00 | 17.00 | 16.92 | 0 | 0 | 0 |
| 28/02/2024 |
17.00
|
5,200 | 17.17 | 17.25 | 17.00 | 0 | 0 | 0 |
| 27/02/2024 |
17.00
|
13,270 | 17.25 | 17.42 | 17.00 | 0 | 0 | 0 |
| 26/02/2024 |
17.25
|
1,100 | 17.42 | 17.42 | 17.25 | 0 | 0 | 0 |
| 23/02/2024 |
17.25
|
1,526 | 17.33 | 17.33 | 17.25 | 0 | 0 | 0 |
| 22/02/2024 |
16.92
|
49,096 | 17.42 | 18.00 | 16.92 | 0 | 0 | 0 |
| 21/02/2024 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 |
| 20/02/2024 |
17.33
|
50,200 | 17.33 | 17.33 | 17.17 | 0 | 0 | 0 |
| 19/02/2024 |
17.42
|
3,200 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 16/02/2024 |
17.42
|
1,100 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 15/02/2024 |
17.08
|
10,800 | 17.67 | 17.67 | 17.08 | 0 | 0 | 0 |
| 07/02/2024 |
17.83
|
1,100 | 18.49 | 18.49 | 17.83 | 0 | 0 | 0 |
| 06/02/2024 |
17.67
|
930 | 18.74 | 19.57 | 17.67 | 0 | 0 | 0 |
| 05/02/2024 |
17.83
|
1,200 | 18.25 | 18.25 | 17.83 | 0 | 0 | 0 |
| 02/02/2024 |
17.83
|
35,500 | 18.08 | 18.08 | 17.58 | 0 | 0 | 0 |
| 01/02/2024 |
17.83
|
200 | 18.41 | 18.41 | 17.83 | 0 | 0 | 0 |
| 31/01/2024 |
17.50
|
5,000 | 17.58 | 17.58 | 17.50 | 0 | 0 | 0 |
| 30/01/2024 |
18.08
|
46 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 29/01/2024 |
18.08
|
6,700 | 17.67 | 18.33 | 17.67 | 0 | 0 | 0 |
| 26/01/2024 |
17.42
|
7,600 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 25/01/2024 |
17.42
|
20,000 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
| 24/01/2024 |
17.58
|
15,004 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |