| 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) |
0.20 | 1.27% | 37,200 | 1,400 | 0.0 |
15.60
16.50
16
|
|
2 tháng
(2025-11-28) |
0.60 | 3.90% | 64,700 | 3,900 | 0.1 |
15.40
16.50
16
|
|
3 tháng
(2025-10-29) |
-0.20 | -1.23% | 101,700 | 3,900 | 0.1 |
15.40
16.50
16
|
|
6 tháng
(2025-07-31) |
-1.21 | -7.02% | 802,300 | -2,600 | -0.1 |
15.40
19.20
16
|
|
12 tháng
(2025-02-03) |
0.24 | 1.53% | 1,268,025 | -57,800 | -1.0 |
14.49
19.20
16
|
|
24 tháng
(2024-02-07) |
1.99 | 14.22% | 1,733,399 | -36,230 | -0.6 |
13.93
19.20
16
|
|
36 tháng
(2023-02-13) |
7.39 | 85.87% | 2,607,121 | 29,836 | 0.4 |
7.83
19.20
16
|
|
60 tháng
(2021-02-22) |
12.41 | 346.10% | 5,300,301 | 96,940 | 0.8 |
3.59
19.20
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
15.65
|
12,402 | 16.20 | 16.20 | 15.10 | 100 | 0 | 0.0 |
| 21/06/2024 |
16.20
|
1,711 | 15.65 | 16.36 | 15.26 | 0 | 0 | 0 |
| 20/06/2024 |
15.65
|
9,300 | 15.10 | 16.43 | 15.10 | 0 | 500 | -0.0 |
| 19/06/2024 |
15.10
|
5,200 | 14.95 | 15.10 | 14.87 | 200 | 0 | 0.0 |
| 18/06/2024 |
14.95
|
2,410 | 14.87 | 15.10 | 14.63 | 100 | 0 | 0.0 |
| 17/06/2024 |
14.87
|
3,900 | 14.63 | 14.87 | 14.48 | 0 | 0 | 0 |
| 14/06/2024 |
14.71
|
1,800 | 14.71 | 14.87 | 14.71 | 0 | 0 | 0 |
| 13/06/2024 |
14.95
|
600 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 |
| 12/06/2024 |
15.10
|
301 | 15.10 | 15.10 | 14.48 | 0 | 0 | 0 |
| 11/06/2024 |
14.71
|
3,800 | 14.63 | 14.71 | 14.63 | 0 | 0 | 0 |
| 10/06/2024 |
14.71
|
100 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
| 07/06/2024 |
14.71
|
300 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
| 06/06/2024 |
14.71
|
3,100 | 14.24 | 14.71 | 14.24 | 0 | 0 | 0 |
| 05/06/2024 |
14.63
|
3,117 | 14.63 | 14.71 | 14.09 | 100 | 0 | 0.0 |
| 04/06/2024 |
14.63
|
1,441 | 14.71 | 14.71 | 14.63 | 100 | 0 | 0.0 |
| 03/06/2024 |
14.71
|
3,005 | 14.79 | 14.79 | 14.16 | 0 | 0 | 0 |
| 31/05/2024 |
14.71
|
900 | 14.48 | 14.87 | 14.01 | 0 | 0 | 0 |
| 30/05/2024 |
14.71
|
10,900 | 14.87 | 14.87 | 13.93 | 0 | 0 | 0 |
| 29/05/2024 |
14.87
|
3,324 | 14.87 | 15.03 | 13.93 | 0 | 0 | 0 |
| 28/05/2024 |
15.18
|
100 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
| 27/05/2024 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
| 24/05/2024 |
15.34
|
5,900 | 15.49 | 15.49 | 13.69 | 0 | 0 | 0 |
| 23/05/2024 |
15.10
|
8,000 | 14.95 | 15.18 | 14.24 | 0 | 0 | 0 |
| 22/05/2024 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 21/05/2024 |
15.10
|
19,348 | 14.95 | 15.18 | 14.79 | 0 | 0 | 0 |
| 20/05/2024 |
15.10
|
1,300 | 15.03 | 15.26 | 14.56 | 0 | 0 | 0 |
| 17/05/2024 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
| 16/05/2024 |
15.34
|
300 | 15.81 | 15.81 | 15.34 | 0 | 0 | 0 |
| 15/05/2024 |
15.65
|
5,200 | 15.57 | 15.65 | 14.09 | 0 | 0 | 0 |
| 14/05/2024 |
15.65
|
6,500 | 14.87 | 16.20 | 14.63 | 0 | 0 | 0 |
| 13/05/2024 |
16.20
|
4,601 | 14.63 | 16.20 | 14.63 | 0 | 0 | 0 |
| 10/05/2024 |
16.20
|
4,000 | 14.79 | 16.20 | 14.71 | 0 | 400 | -0.0 |
| 09/05/2024 |
16.28
|
1,600 | 14.71 | 16.28 | 14.71 | 0 | 0 | 0 |
| 08/05/2024 |
16.28
|
1,900 | 14.79 | 16.28 | 14.79 | 0 | 100 | -0.0 |
| 07/05/2024 |
16.43
|
101 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 |
| 06/05/2024 |
15.26
|
500 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
| 03/05/2024 |
15.34
|
3,100 | 15.18 | 15.57 | 14.87 | 0 | 0 | 0 |
| 02/05/2024 |
15.96
|
2 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 |
| 26/04/2024 |
15.96
|
200 | 15.57 | 15.96 | 15.57 | 0 | 0 | 0 |
| 25/04/2024 |
15.18
|
300 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
| 24/04/2024 |
15.57
|
1,000 | 14.95 | 15.57 | 14.95 | 0 | 0 | 0 |
| 23/04/2024 |
15.18
|
100 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
| 22/04/2024 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
| 19/04/2024 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
| 17/04/2024 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
| 16/04/2024 |
15.26
|
1 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
| 15/04/2024 |
15.26
|
41 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
| 12/04/2024 |
15.26
|
1,110 | 15.57 | 15.57 | 15.26 | 0 | 0 | 0 |
| 11/04/2024 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
| 10/04/2024 |
15.34
|
6,100 | 15.34 | 15.49 | 14.09 | 0 | 0 | 0 |
| 09/04/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 |
| 08/04/2024 |
15.49
|
100 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 |
| 05/04/2024 |
16.43
|
1 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 |
| 04/04/2024 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 |
| 03/04/2024 |
16.43
|
243 | 15.49 | 16.43 | 15.49 | 0 | 0 | 0 |
| 02/04/2024 |
15.10
|
687 | 14.95 | 15.10 | 14.95 | 0 | 100 | -0.0 |
| 01/04/2024 |
15.18
|
4,384 | 14.24 | 15.18 | 13.77 | 0 | 0 | 0 |
| 29/03/2024 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 |
| 28/03/2024 |
14.95
|
200 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 |
| 27/03/2024 |
15.03
|
0 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 |
| 26/03/2024 |
15.03
|
21 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 |
| 25/03/2024 |
15.03
|
153 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 |
| 22/03/2024 |
15.10
|
4,600 | 14.24 | 15.10 | 14.24 | 0 | 100 | -0.0 |
| 21/03/2024 |
15.57
|
828 | 14.87 | 15.57 | 14.87 | 0 | 0 | 0 |
| 20/03/2024 |
16.04
|
100 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 |
| 19/03/2024 |
15.18
|
100 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
| 18/03/2024 |
14.32
|
4,100 | 14.79 | 14.79 | 14.32 | 0 | 0 | 0 |
| 15/03/2024 |
14.56
|
1,302 | 14.71 | 14.71 | 14.56 | 0 | 0 | 0 |
| 14/03/2024 |
14.09
|
1,100 | 15.03 | 15.03 | 14.09 | 0 | 0 | 0 |
| 13/03/2024 |
15.26
|
2,200 | 14.09 | 15.26 | 14.09 | 0 | 0 | 0 |
| 12/03/2024 |
15.42
|
2,110 | 14.09 | 15.42 | 14.01 | 0 | 100 | -0.0 |
| 11/03/2024 |
15.49
|
3,900 | 14.09 | 15.49 | 14.09 | 0 | 100 | -0.0 |
| 08/03/2024 |
15.65
|
15,095 | 14.24 | 15.65 | 14.24 | 0 | 800 | -0.0 |
| 07/03/2024 |
15.81
|
1,410 | 15.96 | 15.96 | 14.01 | 0 | 100 | -0.0 |
| 06/03/2024 |
14.56
|
6,004 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 |
| 05/03/2024 |
14.48
|
100 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 |
| 04/03/2024 |
14.32
|
4,606 | 14.32 | 14.32 | 14.09 | 0 | 0 | 0 |
| 01/03/2024 |
14.32
|
702 | 14.32 | 14.32 | 14.24 | 0 | 0 | 0 |
| 29/02/2024 |
14.24
|
610 | 14.16 | 14.24 | 14.09 | 0 | 0 | 0 |
| 28/02/2024 |
14.24
|
6,009 | 14.16 | 14.24 | 14.16 | 0 | 0 | 0 |
| 27/02/2024 |
14.16
|
505 | 14.16 | 14.16 | 14.09 | 0 | 0 | 0 |
| 26/02/2024 |
14.09
|
718 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
| 23/02/2024 |
14.40
|
101 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 22/02/2024 |
14.09
|
918 | 14.48 | 14.48 | 14.09 | 0 | 0 | 0 |
| 21/02/2024 |
14.24
|
901 | 14.16 | 14.32 | 14.16 | 0 | 0 | 0 |
| 20/02/2024 |
14.48
|
396 | 13.93 | 14.48 | 13.93 | 0 | 0 | 0 |
| 19/02/2024 |
13.93
|
8,314 | 14.48 | 14.48 | 13.93 | 0 | 0 | 0 |
| 16/02/2024 |
14.48
|
1,801 | 13.69 | 14.56 | 13.69 | 0 | 0 | 0 |
| 15/02/2024 |
14.56
|
100 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 |
| 07/02/2024 |
14.01
|
4,022 | 14.01 | 14.01 | 13.46 | 0 | 0 | 0 |
| 06/02/2024 |
13.77
|
1,900 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 |
| 05/02/2024 |
13.77
|
1,300 | 13.54 | 13.77 | 13.54 | 0 | 0 | 0 |
| 02/02/2024 |
13.77
|
19 | 13.77 | 13.77 | 13.77 | 0 | 19 | -0.0 |
| 01/02/2024 |
13.77
|
103 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 |
| 31/01/2024 |
13.69
|
9,341 | 13.30 | 13.69 | 13.23 | 8,600 | 0 | 0.1 |
| 30/01/2024 |
13.30
|
13,300 | 13.15 | 13.30 | 13.15 | 11,000 | 0 | 0.2 |
| 29/01/2024 |
13.30
|
9,100 | 13.77 | 13.77 | 13.07 | 3,100 | 0 | 0.1 |
| 26/01/2024 |
13.30
|
500 | 14.01 | 14.01 | 12.91 | 0 | 0 | 0 |
| 25/01/2024 |
13.23
|
23,800 | 13.46 | 13.46 | 12.76 | 6,000 | 0 | 0.1 |
| 24/01/2024 |
13.46
|
1,833 | 14.01 | 14.01 | 13.46 | 1,100 | 31 | 0.0 |