| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-25) |
-4.05 | -20.82% | 68,296,000 | -245,400 | -4.5 |
14.55
19.65
15.70
|
|
2 tháng
(2025-02-24) |
-4.75 | -23.57% | 111,632,300 | -3,263,210 | -63.9 |
14.55
20.45
15.70
|
|
3 tháng
(2025-01-24) |
-4.90 | -24.14% | 149,967,400 | -5,366,713 | -106.5 |
14.55
20.85
15.70
|
|
6 tháng
(2024-10-28) |
-6 | -28.04% | 351,449,129 | -9,965,294 | -179.0 |
14.55
22.80
15.70
|
|
12 tháng
(2024-05-02) |
-2.18 | -12.40% | 1,398,254,830 | -14,188,443 | -256.4 |
14.55
24.09
15.70
|
|
24 tháng
(2023-05-05) |
0.52 | 3.49% | 3,335,749,264 | -8,868,309 | -111.7 |
14.55
24.09
15.70
|
|
36 tháng
(2022-05-10) |
-3.64 | -19.12% | 5,663,605,687 | 1,660,847 | 227.2 |
10.76
30.22
15.70
|
|
60 tháng
(2020-05-20) |
9.39 | 156.34% | 10,599,397,415 | -1,730,335 | 321.6 |
5.27
30.22
15.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/04/2025 |
15.70
|
2,114,600 | 15.60 | 15.95 | 15.55 | 257,800 | 94,500 | 2.6 |
| 23/04/2025 |
15.40
|
1,322,500 | 15.65 | 15.65 | 15.30 | 23,300 | 50,100 | -0.4 |
| 22/04/2025 |
15
|
4,805,800 | 15.70 | 15.70 | 14.65 | 23,000 | 123,700 | -1.5 |
| 21/04/2025 |
15.70
|
1,404,800 | 16.05 | 16.05 | 15.70 | 900 | 14,400 | -0.2 |
| 18/04/2025 |
15.95
|
2,226,200 | 15.90 | 16.15 | 15.90 | 26,800 | 78,900 | -0.8 |
| 17/04/2025 |
15.75
|
1,632,900 | 15.35 | 15.75 | 15.30 | 132,100 | 54,700 | 1.2 |
| 16/04/2025 |
15.60
|
3,041,800 | 15.70 | 15.95 | 15.60 | 4,800 | 121,300 | -1.8 |
| 15/04/2025 |
15.95
|
3,762,300 | 16.30 | 16.50 | 15.80 | 23,200 | 0 | 0.4 |
| 14/04/2025 |
16.65
|
4,016,300 | 16.40 | 16.80 | 16.10 | 110,400 | 45,000 | 1.1 |
| 11/04/2025 |
16.15
|
7,790,100 | 15.90 | 16.20 | 15.05 | 128,900 | 31,400 | 1.5 |
| 10/04/2025 |
15.55
|
774,200 | 15.55 | 15.55 | 15.55 | 0 | 6,900 | -0.1 |
| 09/04/2025 |
14.55
|
9,397,200 | 14.55 | 15 | 14.55 | 47,600 | 3,100 | 0.7 |
| 08/04/2025 |
15.60
|
2,455,400 | 15.60 | 16 | 15.60 | 46,100 | 45,000 | 0.0 |
| 04/04/2025 |
16.75
|
9,214,800 | 16.75 | 17 | 16.75 | 1,800 | 45,500 | -0.7 |
| 03/04/2025 |
18
|
5,260,700 | 18.45 | 18.70 | 18 | 1,800 | 4,400 | -0.0 |
| 02/04/2025 |
19.35
|
930,900 | 19.45 | 19.50 | 19.25 | 0 | 0 | 0 |
| 01/04/2025 |
19.45
|
1,355,300 | 19.30 | 19.60 | 19.25 | 0 | 8,500 | -0.2 |
| 31/03/2025 |
18.95
|
1,939,500 | 19.15 | 19.20 | 18.90 | 2,900 | 106,600 | -2.0 |
| 28/03/2025 |
19.20
|
2,373,700 | 19.50 | 19.65 | 19.20 | 0 | 0 | 0 |
| 27/03/2025 |
19.55
|
1,064,500 | 19.70 | 19.75 | 19.55 | 500 | 5,000 | -0.1 |
| 26/03/2025 |
19.65
|
2,317,500 | 19.50 | 19.85 | 19.50 | 0 | 75,000 | -1.5 |
| 25/03/2025 |
19.45
|
1,209,600 | 19.45 | 19.65 | 19.45 | 0 | 0 | 0 |
| 24/03/2025 |
19.35
|
1,620,600 | 19.50 | 19.50 | 19.25 | 0 | 3,000 | -0.1 |
| 21/03/2025 |
19.50
|
1,742,900 | 19.70 | 19.80 | 19.50 | 0 | 0 | 0 |
| 20/03/2025 |
19.60
|
2,607,600 | 19.70 | 19.75 | 19.40 | 5,500 | 135,700 | -2.6 |
| 19/03/2025 |
19.70
|
2,793,400 | 20.15 | 20.15 | 19.70 | 1,100 | 0 | 0.0 |
| 18/03/2025 |
19.90
|
6,490,300 | 19.50 | 20.25 | 19.40 | 0 | 3,800 | -0.1 |
| 17/03/2025 |
19.30
|
2,542,300 | 18.90 | 19.35 | 18.90 | 71,400 | 60,700 | 0.2 |
| 14/03/2025 |
18.95
|
5,312,100 | 19.30 | 19.30 | 18.90 | 1,400 | 253,700 | -4.8 |
| 13/03/2025 |
19.30
|
2,867,400 | 19.50 | 19.65 | 19.30 | 0 | 210,100 | -4.1 |
| 12/03/2025 |
19.60
|
3,052,600 | 19.55 | 19.75 | 19.45 | 1,500 | 292,900 | -5.7 |
| 11/03/2025 |
19.45
|
3,959,000 | 19.55 | 19.60 | 19.30 | 300 | 872,200 | -16.9 |
| 10/03/2025 |
19.75
|
2,631,500 | 19.95 | 20 | 19.70 | 300 | 512,000 | -10.1 |
| 27/02/2025 |
20.15
|
54,800 | 20.20 | 20.25 | 20.15 | 0 | 18,910 | -0.4 |
| 26/02/2025 |
20.25
|
1,829,900 | 20.45 | 20.50 | 20.25 | 0 | 9,300 | -0.2 |
| 25/02/2025 |
20.45
|
3,729,900 | 20.25 | 20.50 | 20.15 | 22,000 | 310,800 | -5.9 |
| 24/02/2025 |
20.15
|
2,102,000 | 20.05 | 20.15 | 20 | 200 | 438,400 | -8.8 |
| 21/02/2025 |
20.15
|
2,438,400 | 20.25 | 20.30 | 20.05 | 0 | 15,400 | -0.3 |
| 20/02/2025 |
20.25
|
1,976,600 | 20.40 | 20.50 | 20.25 | 0 | 11,900 | -0.2 |
| 19/02/2025 |
20.40
|
3,247,300 | 20.10 | 20.50 | 20.05 | 47,900 | 0 | 1.0 |
| 18/02/2025 |
20.05
|
2,036,800 | 20.25 | 20.25 | 20 | 5,900 | 3 | 0.1 |
| 17/02/2025 |
20.10
|
2,239,800 | 20.15 | 20.20 | 19.95 | 32,800 | 200,400 | -3.4 |
| 14/02/2025 |
20.10
|
3,058,400 | 19.90 | 20.40 | 19.90 | 500 | 203,100 | -4.1 |
| 13/02/2025 |
19.85
|
3,536,100 | 20.20 | 20.20 | 19.75 | 1,500 | 216,000 | -4.3 |
| 12/02/2025 |
20.15
|
1,897,100 | 20.20 | 20.30 | 20.10 | 0 | 301,700 | -6.1 |
| 11/02/2025 |
20.20
|
2,865,000 | 20.40 | 20.45 | 20.05 | 1,100 | 342,000 | -6.9 |
| 10/02/2025 |
20.40
|
1,935,900 | 20.35 | 20.60 | 20.20 | 0 | 358,000 | -7.3 |
| 07/02/2025 |
20.35
|
2,531,100 | 20.50 | 20.65 | 20.30 | 12,800 | 332,100 | -6.5 |
| 06/02/2025 |
20.50
|
2,052,900 | 20.75 | 20.80 | 20.40 | 32,500 | 114,100 | -1.7 |
| 05/02/2025 |
20.75
|
1,347,900 | 20.95 | 20.95 | 20.70 | 59,900 | 0 | 1.2 |
| 04/02/2025 |
20.85
|
2,203,700 | 20.75 | 20.90 | 20.70 | 31,300 | 30,000 | 0.0 |
| 03/02/2025 |
20.65
|
1,911,700 | 20.20 | 20.70 | 20.05 | 26,000 | 0 | 0.5 |
| 24/01/2025 |
20.30
|
3,056,400 | 20.40 | 20.45 | 20.20 | 0 | 231,000 | -4.7 |
| 23/01/2025 |
20.50
|
1,806,800 | 20.45 | 20.75 | 20.40 | 20,300 | 0 | 0.4 |
| 22/01/2025 |
20.55
|
2,778,600 | 20.10 | 20.65 | 20 | 1,000 | 0 | 0.0 |
| 21/01/2025 |
20.25
|
7,428,700 | 21 | 21 | 20.25 | 60,900 | 119,000 | -1.2 |
| 20/01/2025 |
21.05
|
3,740,500 | 21.60 | 21.65 | 21 | 0 | 0 | 0 |
| 17/01/2025 |
21.60
|
6,048,500 | 22.50 | 22.50 | 21.60 | 13,600 | 1,193,900 | 0 |
| 16/01/2025 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 15/01/2025 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 14/01/2025 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 13/01/2025 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 10/01/2025 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 09/01/2025 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 08/01/2025 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 07/01/2025 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 06/01/2025 |
21.90
|
4,682,451 | 22.40 | 22.80 | 21.60 | 2,003 | 0 | 0.0 |
| 03/01/2025 |
22.10
|
5,023,827 | 22.60 | 22.70 | 22.10 | 2,500 | 3,000 | -0.0 |
| 02/01/2025 |
22.70
|
3,332,030 | 22.80 | 23 | 22.50 | 8,400 | 1,200 | 0.2 |
| 31/12/2024 |
22.80
|
5,591,175 | 22.60 | 23 | 22.50 | 20,700 | 1,000 | 0.4 |
| 30/12/2024 |
22.50
|
2,542,557 | 22.30 | 22.60 | 22.20 | 1,000 | 0 | 0.0 |
| 27/12/2024 |
22.30
|
4,179,140 | 22.70 | 22.80 | 22.20 | 700 | 0 | 0.0 |
| 26/12/2024 |
22.60
|
5,206,674 | 22.40 | 23 | 22.30 | 0 | 800 | -0.0 |
| 25/12/2024 |
22.40
|
3,003,907 | 22.20 | 22.50 | 22.20 | 0 | 100,000 | -2.2 |
| 24/12/2024 |
22.30
|
3,081,961 | 22.30 | 22.40 | 22 | 1,000 | 85,000 | -1.9 |
| 23/12/2024 |
22.30
|
2,964,424 | 22.40 | 22.60 | 22.10 | 51,100 | 49,000 | 0.0 |
| 20/12/2024 |
22.40
|
3,576,195 | 21.70 | 22.40 | 21.70 | 58,050 | 2,500 | 1.2 |
| 19/12/2024 |
22.10
|
5,530,393 | 22.10 | 22.30 | 20.50 | 1,100 | 10,500 | -0.2 |
| 18/12/2024 |
22.30
|
3,648,896 | 21.80 | 22.40 | 21.70 | 1,000 | 500 | 0.0 |
| 17/12/2024 |
21.80
|
3,030,367 | 22 | 22.10 | 21.60 | 4,500 | 500,000 | -10.8 |
| 16/12/2024 |
22
|
4,412,393 | 22.50 | 22.80 | 21.80 | 2,800 | 257,100 | -5.6 |
| 13/12/2024 |
22.50
|
11,398,237 | 21.80 | 22.90 | 21.70 | 136,600 | 54,500 | 1.9 |
| 12/12/2024 |
21.50
|
3,280,453 | 21.10 | 21.70 | 21 | 0 | 0 | 0 |
| 11/12/2024 |
21.30
|
3,655,332 | 21.10 | 21.40 | 21 | 50,000 | 602,600 | -11.7 |
| 10/12/2024 |
21.30
|
4,509,920 | 21.20 | 21.40 | 21.10 | 173,700 | 911,000 | -15.6 |
| 09/12/2024 |
21.20
|
5,703,081 | 21 | 21.40 | 20.80 | 0 | 575,600 | -12.2 |
| 06/12/2024 |
21
|
9,394,517 | 20 | 21 | 20 | 185,000 | 5,000 | 3.7 |
| 05/12/2024 |
20
|
5,602,450 | 19.60 | 20.10 | 19.30 | 0 | 10,000 | -0.2 |
| 04/12/2024 |
19.50
|
2,701,304 | 19.30 | 19.60 | 19.30 | 0 | 73,300 | -1.4 |
| 03/12/2024 |
19.40
|
1,752,044 | 19.40 | 19.50 | 19.20 | 1,100 | 100 | 0.0 |
| 02/12/2024 |
19.60
|
1,270,104 | 19.70 | 19.70 | 19.40 | 0 | 0 | 0 |
| 29/11/2024 |
19.70
|
1,416,403 | 19.60 | 19.70 | 19.50 | 100 | 3,100 | -0.1 |
| 28/11/2024 |
19.60
|
3,192,172 | 19.30 | 19.90 | 19.30 | 0 | 0 | 0 |
| 27/11/2024 |
19.30
|
1,699,892 | 19.60 | 19.60 | 19.20 | 0 | 3,600 | -0.1 |
| 26/11/2024 |
19.60
|
2,363,435 | 19.50 | 19.70 | 19.40 | 0 | 64,300 | -1.3 |
| 25/11/2024 |
19.50
|
2,063,762 | 19.40 | 19.50 | 19.20 | 1,500 | 0 | 0.0 |
| 22/11/2024 |
19.40
|
2,556,331 | 19.30 | 19.60 | 19.20 | 1,000 | 66,500 | -1.3 |
| 21/11/2024 |
19.40
|
1,565,913 | 19.40 | 19.50 | 19.20 | 0 | 12,000 | -0.2 |
| 20/11/2024 |
19.40
|
2,917,646 | 19 | 19.40 | 18.80 | 0 | 0 | 0 |
| 19/11/2024 |
19
|
1,660,282 | 18.80 | 19.20 | 18.70 | 12,000 | 0 | 0.2 |