Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-01-08) |
0.10 | 0.53% | 173,529,100 | -16,746,765 | -308.3 |
18.15
19.05
18.95
|
2 tháng
(2024-12-09) |
-0.45 | -2.32% | 393,031,400 | -27,645,192 | -515.9 |
18.15
19.40
18.95
|
3 tháng
(2024-11-11) |
-0.25 | -1.30% | 699,679,600 | -31,349,392 | -588.0 |
18.15
19.50
18.95
|
6 tháng
(2024-08-12) |
0.80 | 4.41% | 2,188,621,400 | -105,129,392 | -1,973.5 |
18
20.90
18.95
|
12 tháng
(2024-02-15) |
0.15 | 0.80% | 4,464,303,700 | -247,997,684 | -4,664.6 |
17.19
20.90
18.95
|
24 tháng
(2023-02-20) |
2.39 | 14.42% | 7,967,328,200 | -346,156,749 | -6,689.1 |
15.39
20.90
18.95
|
36 tháng
(2022-02-23) |
-2.71 | -12.51% | 11,971,818,200 | -328,339,940 | -6,324.2 |
13.26
24.10
18.95
|
60 tháng
(2020-03-05) |
9.61 | 102.99% | 17,029,537,320 | -524,386,724 | -15,464.3 |
5.68
24.37
18.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/02/2025 |
18.95
|
8,925,500 | 18.95 | 19.20 | 18.90 | 470,400 | 1,352,400 | -21.9 |
06/02/2025 |
19.05
|
9,985,800 | 19.10 | 19.20 | 18.95 | 1,199,600 | 2,031,500 | -15.9 |
05/02/2025 |
19.05
|
12,836,500 | 18.75 | 19.10 | 18.75 | 2,098,800 | 1,389,326 | 13.5 |
04/02/2025 |
18.75
|
11,820,000 | 18.75 | 18.80 | 18.55 | 651,700 | 2,793,702 | -40.0 |
03/02/2025 |
18.50
|
9,498,400 | 18.80 | 18.80 | 18.50 | 654,300 | 2,789,800 | -39.7 |
24/01/2025 |
18.90
|
11,206,200 | 18.90 | 19 | 18.80 | 640,700 | 750,000 | -2.1 |
23/01/2025 |
18.90
|
26,477,400 | 18.50 | 18.90 | 18.40 | 5,740,800 | 5,113,800 | 11.8 |
22/01/2025 |
18.35
|
10,799,900 | 18.40 | 18.50 | 18.25 | 618,415 | 2,934,100 | -42.5 |
21/01/2025 |
18.40
|
11,084,100 | 18.50 | 18.50 | 18.25 | 1,260,451 | 2,310,400 | -19.2 |
20/01/2025 |
18.40
|
6,430,800 | 18.40 | 18.55 | 18.35 | 1,416,500 | 2,938,300 | -28.0 |
17/01/2025 |
18.45
|
4,423,700 | 18.40 | 18.45 | 18.30 | 780,400 | 1,533,500 | -13.8 |
16/01/2025 |
18.40
|
9,492,000 | 18.50 | 18.50 | 18.20 | 615,500 | 2,164,900 | -28.4 |
15/01/2025 |
18.40
|
5,618,700 | 18.30 | 18.50 | 18.20 | 1,349,100 | 79,900 | 23.3 |
14/01/2025 |
18.15
|
11,010,000 | 18.25 | 18.35 | 18.05 | 899,800 | 4,546,700 | -66.3 |
13/01/2025 |
18.30
|
8,588,900 | 18.45 | 18.50 | 18.25 | 953,100 | 3,071,100 | -38.8 |
10/01/2025 |
18.50
|
6,522,500 | 18.70 | 18.75 | 18.45 | 769,600 | 877,804 | -2.0 |
09/01/2025 |
18.70
|
3,978,900 | 18.90 | 18.90 | 18.65 | 406,801 | 668,900 | -4.9 |
08/01/2025 |
18.85
|
4,829,800 | 18.70 | 18.90 | 18.65 | 1,018,900 | 675,500 | 6.5 |
07/01/2025 |
18.70
|
6,745,900 | 18.85 | 18.90 | 18.70 | 1,074,800 | 666,400 | 7.7 |
06/01/2025 |
18.80
|
6,917,300 | 18.75 | 18.90 | 18.70 | 1,336,300 | 109,400 | 23.1 |
03/01/2025 |
18.75
|
10,601,500 | 19.10 | 19.10 | 18.75 | 1,257,500 | 825,700 | 8.2 |
02/01/2025 |
19.15
|
8,363,400 | 19.10 | 19.20 | 18.95 | 244,000 | 635,061 | -7.4 |
31/12/2024 |
19.20
|
8,163,800 | 19.25 | 19.25 | 19.05 | 127,565 | 172,500 | -0.9 |
30/12/2024 |
19.25
|
6,678,700 | 19.20 | 19.25 | 19.10 | 397,900 | 180,000 | 4.2 |
27/12/2024 |
19.25
|
16,560,300 | 19.20 | 19.35 | 19.10 | 512,500 | 115,607 | 7.6 |
26/12/2024 |
19.25
|
8,211,900 | 19.25 | 19.30 | 19.05 | 434,401 | 358,008 | 1.5 |
25/12/2024 |
19.20
|
14,786,600 | 18.95 | 19.30 | 18.80 | 1,536,800 | 717,800 | 15.7 |
24/12/2024 |
18.95
|
5,918,600 | 18.95 | 19 | 18.75 | 1,123,700 | 1,976,800 | -16.0 |
23/12/2024 |
18.95
|
7,737,800 | 18.95 | 19.15 | 18.90 | 610,000 | 718,800 | -2.1 |
20/12/2024 |
18.90
|
6,638,600 | 18.80 | 18.90 | 18.65 | 1,372,583 | 2,111,500 | -13.8 |
19/12/2024 |
18.80
|
21,112,100 | 18.95 | 18.95 | 18.60 | 656,300 | 5,282,300 | -86.9 |
18/12/2024 |
19
|
4,843,000 | 19 | 19.10 | 18.95 | 443,700 | 424,100 | 0.4 |
17/12/2024 |
18.95
|
8,186,500 | 19.10 | 19.15 | 18.95 | 1,048,800 | 1,787,200 | -14.0 |
16/12/2024 |
19.10
|
6,791,900 | 19.15 | 19.20 | 19 | 158,800 | 1,156,900 | -19.0 |
13/12/2024 |
19.15
|
7,750,600 | 19.20 | 19.30 | 19.10 | 554,900 | 1,622,200 | -20.5 |
12/12/2024 |
19.30
|
23,034,300 | 19.25 | 19.55 | 19.15 | 1,186,800 | 2,771,500 | -30.8 |
11/12/2024 |
19.25
|
13,262,400 | 19.25 | 19.30 | 19.05 | 1,223,900 | 3,005,400 | -34.2 |
10/12/2024 |
19.25
|
7,241,900 | 19.40 | 19.45 | 19.20 | 807,100 | 1,855,900 | -20.2 |
09/12/2024 |
19.40
|
19,955,200 | 19.25 | 19.55 | 19.20 | 910,900 | 1,424,600 | -10.1 |
06/12/2024 |
19.35
|
11,632,800 | 19.50 | 19.50 | 19.30 | 1,469,500 | 879,000 | 11.5 |
05/12/2024 |
19.50
|
31,488,800 | 19 | 19.50 | 18.80 | 1,348,700 | 1,353,200 | -0.5 |
04/12/2024 |
19
|
8,458,600 | 19.05 | 19.15 | 18.95 | 734,200 | 397,700 | 6.4 |
03/12/2024 |
19.20
|
10,874,600 | 19.15 | 19.20 | 19 | 1,047,900 | 1,631,200 | -11.1 |
02/12/2024 |
19.20
|
6,324,600 | 19.30 | 19.30 | 19.10 | 1,918,800 | 680,300 | 23.7 |
29/11/2024 |
19.15
|
6,008,400 | 19.15 | 19.20 | 19 | 871,800 | 312,300 | 10.7 |
28/11/2024 |
19.05
|
11,978,600 | 19.20 | 19.35 | 19.05 | 1,757,800 | 775,500 | 18.8 |
27/11/2024 |
19.05
|
6,902,700 | 19.05 | 19.20 | 19 | 1,665,800 | 675,900 | 18.9 |
26/11/2024 |
19.05
|
18,360,500 | 19.05 | 19.40 | 19.05 | 1,149,000 | 2,482,100 | -25.7 |
25/11/2024 |
19.05
|
7,649,800 | 19.05 | 19.20 | 19.05 | 1,586,700 | 936,900 | 12.4 |
22/11/2024 |
19.05
|
18,059,300 | 19.20 | 19.30 | 19.05 | 1,012,200 | 3,450,200 | -46.8 |
21/11/2024 |
19.20
|
27,855,200 | 18.70 | 19.20 | 18.60 | 4,691,600 | 2,771,800 | 36.7 |
20/11/2024 |
18.70
|
17,682,700 | 18.40 | 18.90 | 18.40 | 2,673,700 | 1,918,900 | 14.1 |
19/11/2024 |
18.50
|
11,166,800 | 18.75 | 18.80 | 18.50 | 1,781,700 | 1,797,100 | -0.3 |
18/11/2024 |
18.70
|
19,557,500 | 18.60 | 18.90 | 18.45 | 2,672,400 | 1,215,600 | 27.1 |
15/11/2024 |
18.70
|
16,699,300 | 18.85 | 18.95 | 18.70 | 778,700 | 2,969,400 | -41.2 |
14/11/2024 |
19
|
12,405,400 | 19.10 | 19.20 | 18.80 | 266,300 | 1,960,300 | -32.2 |
13/11/2024 |
19.35
|
20,297,800 | 18.95 | 19.35 | 18.75 | 811,300 | 3,338,700 | -49.0 |
12/11/2024 |
19.10
|
15,114,900 | 19.25 | 19.25 | 18.90 | 1,892,600 | 3,467,400 | -29.8 |
11/11/2024 |
19.20
|
28,129,900 | 19.45 | 19.45 | 18.95 | 1,628,800 | 2,450,200 | -15.9 |
08/11/2024 |
19.50
|
24,424,300 | 19.80 | 19.80 | 19.30 | 1,321,600 | 4,369,700 | -59.4 |
07/11/2024 |
19.70
|
13,396,000 | 19.90 | 19.95 | 19.60 | 2,072,900 | 1,468,400 | 11.9 |
06/11/2024 |
19.85
|
16,235,900 | 19.75 | 19.95 | 19.70 | 0 | 0 | 0 |
05/11/2024 |
19.70
|
9,956,500 | 19.55 | 19.80 | 19.55 | 1,692,300 | 44,600 | 32.5 |
04/11/2024 |
19.70
|
30,569,300 | 20.15 | 20.20 | 19.60 | 3,672,500 | 1,977,600 | 33.3 |
01/11/2024 |
20.15
|
16,603,900 | 20.40 | 20.40 | 20.05 | 6,003,200 | 1,306,400 | 94.9 |
31/10/2024 |
20.45
|
13,914,600 | 20.25 | 20.45 | 20.15 | 4,927,200 | 608,100 | 87.7 |
30/10/2024 |
20.25
|
9,997,900 | 20.25 | 20.35 | 20.15 | 2,740,900 | 1,075,200 | 33.8 |
29/10/2024 |
20.25
|
14,155,600 | 20.20 | 20.30 | 20.15 | 4,159,700 | 521,300 | 73.6 |
28/10/2024 |
20.10
|
11,242,600 | 20 | 20.10 | 19.90 | 4,099,500 | 3,012,100 | 21.7 |
25/10/2024 |
20.10
|
16,940,400 | 20.10 | 20.20 | 20 | 7,194,500 | 402,500 | 136.5 |
24/10/2024 |
20
|
26,049,600 | 20.40 | 20.45 | 20 | 5,470,900 | 1,097,500 | 88.7 |
23/10/2024 |
20.45
|
15,969,500 | 20.50 | 20.55 | 20.30 | 1,648,500 | 240,700 | 28.8 |
22/10/2024 |
20.60
|
22,323,400 | 20.60 | 20.65 | 20.30 | 3,302,800 | 608,100 | 55.4 |
21/10/2024 |
20.65
|
18,193,500 | 20.55 | 20.75 | 20.40 | 3,158,300 | 1,170,000 | 40.9 |
18/10/2024 |
20.55
|
24,407,500 | 20.85 | 20.95 | 20.55 | 1,705,000 | 710,700 | 20.5 |
17/10/2024 |
20.90
|
22,772,200 | 20.85 | 20.95 | 20.70 | 2,445,200 | 1,946,600 | 10.3 |
16/10/2024 |
20.85
|
17,841,900 | 20.80 | 20.90 | 20.65 | 1,430,500 | 2,178,200 | -15.5 |
15/10/2024 |
20.85
|
44,778,300 | 20.50 | 21.05 | 20.50 | 4,443,100 | 4,434,900 | -0.2 |
14/10/2024 |
20.65
|
22,645,500 | 20.80 | 20.80 | 20.40 | 2,851,200 | 6,865,200 | -82.4 |
11/10/2024 |
20.70
|
22,150,500 | 20.50 | 20.70 | 20.35 | 4,442,600 | 7,356,000 | -59.5 |
10/10/2024 |
20.55
|
45,236,500 | 20.35 | 20.70 | 20.30 | 3,974,500 | 5,978,600 | -40.9 |
09/10/2024 |
20.25
|
49,592,300 | 20 | 20.30 | 20 | 3,270,700 | 17,247,600 | -281.7 |
08/10/2024 |
20.10
|
27,923,200 | 20 | 20.15 | 19.85 | 3,188,800 | 5,080,100 | -37.8 |
07/10/2024 |
20
|
25,931,500 | 20.10 | 20.15 | 19.70 | 869,600 | 5,614,700 | -94.3 |
04/10/2024 |
20
|
34,247,700 | 20 | 20.45 | 19.95 | 4,676,900 | 5,439,000 | -15.4 |
03/10/2024 |
20
|
49,868,500 | 19.80 | 20.45 | 19.80 | 10,137,700 | 7,130,900 | 59.9 |
02/10/2024 |
19.70
|
37,579,900 | 19.80 | 19.90 | 19.60 | 3,169,300 | 5,480,000 | -45.7 |
01/10/2024 |
19.90
|
33,052,600 | 20.10 | 20.30 | 19.85 | 1,714,000 | 6,095,500 | -88.3 |
30/09/2024 |
20.10
|
26,723,800 | 19.70 | 20.15 | 19.65 | 3,112,200 | 3,927,200 | -16.3 |
27/09/2024 |
19.75
|
62,864,300 | 19.70 | 20.15 | 19.60 | 2,168,900 | 9,507,000 | -145.2 |
26/09/2024 |
19.60
|
55,121,600 | 19.50 | 19.85 | 19.35 | 4,282,700 | 6,593,000 | -45.1 |
25/09/2024 |
19.45
|
45,912,400 | 19.30 | 19.55 | 19.20 | 5,184,100 | 5,852,700 | -12.9 |
24/09/2024 |
19.20
|
37,613,000 | 19 | 19.20 | 18.95 | 3,777,600 | 5,674,500 | -36.1 |
23/09/2024 |
19
|
29,074,100 | 19 | 19.20 | 18.90 | 4,014,800 | 4,252,000 | -4.6 |
20/09/2024 |
18.95
|
52,246,200 | 18.80 | 19.10 | 18.80 | 4,088,000 | 6,092,000 | -38.1 |
19/09/2024 |
18.75
|
17,466,800 | 18.65 | 18.80 | 18.65 | 803,000 | 2,690,300 | -35.4 |
18/09/2024 |
18.65
|
22,132,500 | 18.65 | 18.80 | 18.50 | 445,800 | 3,752,800 | -61.9 |
17/09/2024 |
18.65
|
10,212,200 | 18.35 | 18.65 | 18.30 | 263,000 | 1,707,100 | -26.6 |
16/09/2024 |
18.35
|
8,949,100 | 18.40 | 18.55 | 18.25 | 968,400 | 1,583,800 | -11.3 |
13/09/2024 |
18.45
|
9,336,300 | 18.50 | 18.55 | 18.30 | 976,000 | 1,917,000 | -17.3 |