Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-01-13) |
2.95 | 15.86% | 113,303,000 | 5,755,635 | 116.1 |
18.60
21.55
21.55
|
2 tháng
(2024-12-16) |
2.55 | 13.42% | 179,021,000 | 5,480,480 | 110.5 |
18
21.55
21.55
|
3 tháng
(2024-11-14) |
3.35 | 18.41% | 316,022,100 | -364,385 | 6.7 |
17.20
21.55
21.55
|
6 tháng
(2024-08-16) |
0.05 | 0.23% | 649,770,600 | -14,701,285 | -287.6 |
17.20
21.85
21.55
|
12 tháng
(2024-02-19) |
-0.70 | -3.15% | 2,575,333,200 | -40,500,844 | -881.3 |
17.20
25.50
21.55
|
24 tháng
(2023-02-23) |
9.05 | 72.40% | 6,692,515,600 | -54,753,740 | -1,264.3 |
11.50
25.90
21.55
|
36 tháng
(2022-02-28) |
-18.60 | -46.33% | 9,775,441,200 | -30,405,226 | -612.9 |
11
40.69
21.55
|
60 tháng
(2020-03-10) |
10.47 | 94.53% | 13,591,627,360 | -74,666,616 | -1,926.9 |
9.58
48.21
21.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2025 |
22.20
|
7,238,800 | 21.75 | 22.40 | 21.70 | 1,023,811 | 461,700 | 0 |
12/02/2025 |
21.55
|
9,558,000 | 21.20 | 21.95 | 21.20 | 392,000 | 131,900 | 5.7 |
11/02/2025 |
21.20
|
5,439,000 | 21.10 | 21.40 | 21 | 361,100 | 131,532 | 4.9 |
10/02/2025 |
21
|
6,606,600 | 21.45 | 21.45 | 21 | 552,200 | 70,800 | 10.3 |
07/02/2025 |
21.50
|
7,979,600 | 21.45 | 21.90 | 21.35 | 539,600 | 600,700 | -1.3 |
06/02/2025 |
21.45
|
7,492,300 | 21.45 | 21.55 | 21.15 | 1,342,200 | 157,500 | 25.3 |
05/02/2025 |
21.40
|
10,233,000 | 21.35 | 21.60 | 21.05 | 640,300 | 607,500 | 0.6 |
04/02/2025 |
21.20
|
9,329,100 | 21 | 21.35 | 20.90 | 1,311,790 | 264,000 | 22.0 |
03/02/2025 |
21
|
13,359,900 | 20.50 | 21.20 | 20.30 | 516,700 | 674,700 | -3.3 |
24/01/2025 |
20.20
|
20,517,100 | 18.90 | 20.20 | 18.85 | 1,428,602 | 477,000 | 18.2 |
23/01/2025 |
18.90
|
2,862,900 | 18.65 | 19.10 | 18.60 | 616,300 | 66,400 | 10.4 |
22/01/2025 |
18.70
|
1,365,300 | 18.95 | 19.05 | 18.70 | 90,200 | 136,000 | -0.9 |
21/01/2025 |
18.95
|
4,259,600 | 18.95 | 19.15 | 18.95 | 797,900 | 25 | 15.2 |
20/01/2025 |
18.95
|
3,140,200 | 19.15 | 19.20 | 18.95 | 204,800 | 0 | 3.9 |
17/01/2025 |
19.10
|
2,840,000 | 19 | 19.20 | 18.95 | 145,000 | 247,600 | -2.0 |
16/01/2025 |
19.10
|
2,078,000 | 19.10 | 19.20 | 18.90 | 162,800 | 47,600 | 2.2 |
15/01/2025 |
18.95
|
2,502,100 | 18.65 | 18.95 | 18.60 | 78,500 | 5,200 | 1.4 |
14/01/2025 |
18.60
|
2,124,300 | 18.50 | 18.85 | 18.50 | 139,400 | 126,500 | 0.2 |
13/01/2025 |
18.60
|
1,616,000 | 18.40 | 18.65 | 18.35 | 248,500 | 67,300 | 3.4 |
10/01/2025 |
18.60
|
4,334,000 | 18.50 | 18.85 | 18.40 | 557,700 | 114,800 | 8.3 |
09/01/2025 |
18.55
|
3,218,600 | 18.15 | 18.65 | 18.15 | 242,300 | 54,700 | 3.5 |
08/01/2025 |
18.20
|
1,462,500 | 18.05 | 18.30 | 18.05 | 50,600 | 3,000 | 0.9 |
07/01/2025 |
18.15
|
2,324,700 | 18 | 18.25 | 17.95 | 18,600 | 61,500 | -0.8 |
06/01/2025 |
18
|
4,389,400 | 18.50 | 18.50 | 17.85 | 23,400 | 94,300 | -1.3 |
03/01/2025 |
18.40
|
3,803,300 | 18.95 | 19 | 18.40 | 9,100 | 148,150 | -2.6 |
02/01/2025 |
19
|
1,700,000 | 19.10 | 19.10 | 18.90 | 82,900 | 38,400 | 0.8 |
31/12/2024 |
19.10
|
3,360,500 | 19.10 | 19.15 | 18.90 | 1,700 | 80,900 | -1.5 |
30/12/2024 |
19.15
|
2,034,500 | 19.25 | 19.40 | 18.90 | 22,500 | 145,700 | -2.4 |
27/12/2024 |
19.35
|
3,131,900 | 19.45 | 19.45 | 19.25 | 376,000 | 157,300 | 4.2 |
26/12/2024 |
19.35
|
3,463,300 | 19.40 | 19.50 | 19.25 | 19,001 | 79,400 | -1.2 |
25/12/2024 |
19.35
|
3,627,100 | 19.30 | 19.60 | 19.30 | 5,000 | 192,100 | -3.6 |
24/12/2024 |
19.30
|
3,567,500 | 19.10 | 19.45 | 19.05 | 240,800 | 2,830 | 4.6 |
23/12/2024 |
19.25
|
1,861,400 | 19.50 | 19.50 | 19.25 | 900 | 96,999 | -1.9 |
20/12/2024 |
19.45
|
3,992,200 | 19.15 | 19.50 | 19.10 | 181,500 | 168,177 | 0.2 |
19/12/2024 |
19.20
|
5,278,200 | 19.20 | 19.25 | 18.90 | 27,800 | 339,300 | -5.9 |
18/12/2024 |
19.40
|
4,497,100 | 19.15 | 19.40 | 19.15 | 7,200 | 444,800 | -8.4 |
17/12/2024 |
19.15
|
4,490,400 | 18.85 | 19.35 | 18.85 | 5,000 | 107,600 | -2.0 |
16/12/2024 |
19
|
5,181,400 | 18.50 | 19.20 | 18.50 | 288,500 | 105,700 | 3.5 |
13/12/2024 |
18.50
|
1,840,600 | 18.70 | 18.75 | 18.50 | 7,500 | 72,800 | -1.2 |
12/12/2024 |
18.65
|
2,838,800 | 18.70 | 18.85 | 18.60 | 125,300 | 30,700 | 1.8 |
11/12/2024 |
18.60
|
3,702,300 | 18.85 | 19.05 | 18.50 | 7,100 | 491,200 | -9.1 |
10/12/2024 |
18.95
|
2,938,200 | 19 | 19.15 | 18.90 | 203,400 | 403,900 | -3.8 |
09/12/2024 |
19.05
|
4,337,300 | 19.10 | 19.20 | 18.90 | 0 | 156,600 | -3.0 |
06/12/2024 |
19.05
|
5,860,700 | 19.35 | 19.50 | 19.05 | 113,000 | 234,200 | -2.3 |
05/12/2024 |
19.30
|
5,796,300 | 18.70 | 19.30 | 18.50 | 1,810,400 | 33,000 | 33.6 |
04/12/2024 |
18.65
|
4,112,400 | 18.80 | 18.85 | 18.60 | 262,900 | 2,800 | 4.9 |
03/12/2024 |
18.70
|
3,188,400 | 18.85 | 19 | 18.65 | 54,100 | 43,300 | 0.2 |
02/12/2024 |
18.75
|
3,127,700 | 18.80 | 19 | 18.75 | 500 | 21,200 | -0.4 |
29/11/2024 |
18.80
|
3,840,600 | 18.85 | 18.95 | 18.75 | 0 | 287,500 | -5.4 |
28/11/2024 |
18.85
|
5,817,200 | 18.80 | 19 | 18.60 | 163,900 | 228,900 | -1.2 |
27/11/2024 |
18.65
|
4,207,300 | 18.50 | 18.75 | 18.45 | 134,300 | 159,200 | -0.4 |
26/11/2024 |
18.65
|
6,704,800 | 18.80 | 18.85 | 18.60 | 35,500 | 662,500 | -11.8 |
25/11/2024 |
18.70
|
9,642,800 | 18.05 | 18.80 | 18 | 27,200 | 235,210 | -3.8 |
22/11/2024 |
18.05
|
9,497,500 | 18.10 | 18.15 | 17.80 | 283,900 | 483,500 | -3.6 |
21/11/2024 |
18.10
|
10,645,800 | 17.45 | 18.15 | 17.35 | 433,600 | 1,128,200 | -12.1 |
20/11/2024 |
17.45
|
7,111,300 | 17.15 | 17.60 | 17.10 | 997,600 | 1,705,572 | -12.4 |
19/11/2024 |
17.20
|
13,341,200 | 18.05 | 18.15 | 17.10 | 91,500 | 1,956,700 | -32.9 |
18/11/2024 |
18.05
|
6,892,300 | 18.25 | 18.40 | 17.85 | 244,700 | 2,011,077 | -31.8 |
15/11/2024 |
18.40
|
9,080,800 | 18.10 | 18.65 | 18.05 | 797,000 | 960,006 | -2.9 |
14/11/2024 |
18.20
|
12,476,800 | 18.90 | 19 | 18.15 | 93,900 | 424,100 | -6.1 |
13/11/2024 |
19
|
9,815,300 | 19.40 | 19.45 | 18.85 | 16,100 | 259,300 | -4.7 |
12/11/2024 |
19.45
|
5,670,200 | 19.70 | 19.85 | 19.45 | 152,100 | 9,100 | 2.8 |
11/11/2024 |
19.70
|
8,612,200 | 19.80 | 19.85 | 19.40 | 187,200 | 1,173,000 | -19.3 |
08/11/2024 |
19.85
|
3,117,900 | 20.05 | 20.15 | 19.85 | 18,300 | 767,300 | -14.9 |
07/11/2024 |
20.10
|
2,446,800 | 20.35 | 20.35 | 20.05 | 3,300 | 556,500 | -11.2 |
06/11/2024 |
20.20
|
4,212,400 | 19.85 | 20.30 | 19.65 | 0 | 0 | 0 |
05/11/2024 |
19.70
|
4,014,200 | 19.90 | 19.95 | 19.65 | 26,100 | 1,155,200 | -22.3 |
04/11/2024 |
19.80
|
6,462,600 | 20.15 | 20.25 | 19.70 | 28,400 | 512,600 | -9.6 |
01/11/2024 |
20.20
|
4,702,200 | 20.35 | 20.45 | 20.20 | 37,000 | 610,300 | -11.7 |
31/10/2024 |
20.40
|
3,663,300 | 20.50 | 20.55 | 20.30 | 500 | 950,900 | -19.4 |
30/10/2024 |
20.50
|
3,422,500 | 20.80 | 20.80 | 20.45 | 2,500 | 849,000 | -17.4 |
29/10/2024 |
20.80
|
4,530,700 | 20.65 | 20.90 | 20.60 | 258,800 | 564,500 | -6.3 |
28/10/2024 |
20.60
|
3,650,900 | 20.50 | 20.85 | 20.40 | 239,100 | 651,400 | -8.5 |
25/10/2024 |
20.45
|
2,896,800 | 20.55 | 20.65 | 20.40 | 3,500 | 108,100 | -2.1 |
24/10/2024 |
20.50
|
5,154,300 | 20.55 | 20.85 | 20.50 | 81,800 | 337,300 | -5.3 |
23/10/2024 |
20.60
|
4,803,300 | 20.75 | 20.80 | 20.60 | 2,000 | 129,200 | -2.6 |
22/10/2024 |
20.75
|
7,035,600 | 20.90 | 21.05 | 20.60 | 11,600 | 106,200 | -2.0 |
21/10/2024 |
20.85
|
12,125,400 | 20.50 | 21.10 | 20.40 | 55,800 | 339,000 | -5.9 |
18/10/2024 |
20.50
|
4,053,400 | 20.50 | 20.70 | 20.40 | 1,500 | 41,300 | -0.8 |
17/10/2024 |
20.40
|
6,888,500 | 20.35 | 20.60 | 20.05 | 3,100 | 829,400 | -16.8 |
16/10/2024 |
20.30
|
5,726,600 | 20.40 | 20.70 | 20.30 | 1,800 | 5,800 | -0.1 |
15/10/2024 |
20.40
|
5,620,800 | 20.65 | 20.80 | 20.40 | 22,400 | 325,800 | -6.2 |
14/10/2024 |
20.60
|
9,040,200 | 21.20 | 21.25 | 20.55 | 27,600 | 426,200 | -8.3 |
11/10/2024 |
21
|
4,119,000 | 21.15 | 21.20 | 21 | 0 | 1,208,900 | -25.5 |
10/10/2024 |
21.15
|
4,491,800 | 21.15 | 21.20 | 21 | 3,600 | 14,000 | -0.2 |
09/10/2024 |
20.95
|
3,032,700 | 20.90 | 21 | 20.80 | 6,300 | 14,300 | -0.2 |
08/10/2024 |
20.80
|
4,253,300 | 20.80 | 21.05 | 20.75 | 92,900 | 132,300 | -0.8 |
07/10/2024 |
20.90
|
7,703,300 | 21.25 | 21.30 | 20.75 | 60,200 | 1,543,000 | -31.0 |
04/10/2024 |
21.20
|
2,614,400 | 21.20 | 21.30 | 21.10 | 500 | 25,700 | -0.5 |
03/10/2024 |
21.20
|
7,367,500 | 21.45 | 21.55 | 21.15 | 6,400 | 45,000 | -0.8 |
02/10/2024 |
21.45
|
6,107,000 | 21.65 | 21.75 | 21.45 | 4,900 | 16,000 | -0.2 |
01/10/2024 |
21.75
|
10,135,200 | 21.75 | 22 | 21.65 | 60,100 | 65,800 | -0.1 |
30/09/2024 |
21.75
|
8,280,000 | 21.40 | 21.75 | 21.35 | 63,600 | 65,200 | -0.0 |
27/09/2024 |
21.40
|
6,399,900 | 21.45 | 21.50 | 21.25 | 39,000 | 10,800 | 0.6 |
26/09/2024 |
21.30
|
4,971,900 | 21.35 | 21.50 | 21.15 | 43,200 | 23,300 | 0.4 |
25/09/2024 |
21.35
|
6,892,400 | 21.35 | 21.50 | 21.25 | 440,500 | 47,100 | 8.4 |
24/09/2024 |
21.10
|
5,763,900 | 20.80 | 21.20 | 20.80 | 41,800 | 125,500 | -1.8 |
23/09/2024 |
20.75
|
3,134,800 | 21 | 21 | 20.75 | 32,700 | 0 | 0.7 |
20/09/2024 |
20.95
|
7,002,100 | 20.95 | 21.10 | 20.85 | 391,400 | 279,000 | 2.4 |
19/09/2024 |
20.75
|
2,551,000 | 20.75 | 20.90 | 20.70 | 1,300 | 44,500 | -0.9 |
18/09/2024 |
20.75
|
2,824,000 | 20.80 | 20.90 | 20.70 | 12,000 | 218,300 | -4.3 |