| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-2.12 | -5.71% | 13,925,800 | 654,900 | 27.2 |
34.90
37.12
34.90
|
|
2 tháng
(2025-10-06) |
-0.34 | -0.97% | 24,633,900 | 2,074,800 | 84.1 |
34.63
37.12
34.90
|
|
3 tháng
(2025-09-08) |
0.10 | 0.29% | 35,230,400 | 4,302,500 | 171.8 |
34.63
37.12
34.90
|
|
6 tháng
(2025-06-09) |
0.10 | 0.29% | 77,784,100 | 3,532,999 | 162.5 |
33.75
37.12
34.90
|
|
12 tháng
(2024-12-10) |
0.81 | 2.37% | 141,557,650 | 632,440 | 100.3 |
31.53
37.12
34.90
|
|
24 tháng
(2023-12-18) |
8.74 | 33.31% | 386,109,624 | -20,708,677 | -751.6 |
26.26
38.79
34.90
|
|
36 tháng
(2022-12-21) |
7.05 | 25.23% | 474,489,073 | -40,611,678 | -1,510.1 |
25
38.79
34.90
|
|
60 tháng
(2020-12-31) |
7.35 | 26.57% | 583,130,945 | -46,674,448 | -1,769.2 |
22.30
38.79
34.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/07/2021 |
24.91
|
381,200 | 25.52 | 25.85 | 24.91 | 19,100 | 230,200 | -9.6 |
| 08/07/2021 |
25.52
|
336,609 | 26.07 | 26.30 | 25.46 | 1,000 | 171,900 | -8.0 |
| 07/07/2021 |
26.07
|
282,259 | 26.35 | 26.68 | 25.91 | 0 | 91,800 | -4.3 |
| 06/07/2021 |
26.35
|
223,400 | 26.80 | 26.91 | 26.18 | 13,100 | 103,300 | -4.3 |
| 05/07/2021 |
26.80
|
254,702 | 27.18 | 27.63 | 26.63 | 100 | 75,100 | -3.6 |
| 02/07/2021 |
27.18
|
384,784 | 27.18 | 28.02 | 27.18 | 16,500 | 148,100 | -6.5 |
| 01/07/2021 |
27.18
|
363,654 | 26.91 | 27.57 | 26.85 | 3,400 | 68,300 | -3.2 |
| 30/06/2021 |
26.91
|
319,203 | 26.18 | 26.91 | 26.07 | 0 | 57,100 | -2.7 |
| 29/06/2021 |
26.18
|
287,424 | 26.24 | 26.46 | 25.96 | 12,000 | 55,800 | -2.1 |
| 28/06/2021 |
26.24
|
325,966 | 26.91 | 26.91 | 26.13 | 5,700 | 113,200 | -5.1 |
| 25/06/2021 |
26.91
|
297,124 | 27.13 | 27.13 | 26.07 | 5,624 | 51,500 | -2.2 |
| 24/06/2021 |
27.13
|
68,510 | 27.18 | 27.41 | 26.85 | 0 | 16,000 | -0.8 |
| 23/06/2021 |
27.18
|
163,400 | 27.85 | 28.29 | 27.02 | 0 | 52,800 | -2.6 |
| 22/06/2021 |
27.85
|
844,561 | 26.07 | 28.29 | 26.18 | 3,900 | 152,900 | -7.4 |
| 21/06/2021 |
26.07
|
63,000 | 26.24 | 26.30 | 25.96 | 0 | 10,700 | 0 |
| 18/06/2021 |
26.24
|
196,835 | 26.24 | 26.52 | 26.13 | 52,000 | 0 | 2.5 |
| 17/06/2021 |
26.24
|
99,600 | 26.13 | 26.30 | 26.13 | 600 | 14,300 | -0.6 |
| 16/06/2021 |
26.13
|
136,326 | 26.07 | 26.35 | 25.96 | 0 | 18,000 | -0.9 |
| 15/06/2021 |
26.07
|
48,085 | 26.07 | 26.35 | 24.96 | 1,600 | 2,000 | -0.0 |
| 14/06/2021 |
26.07
|
78,050 | 25.96 | 26.35 | 25.96 | 19,300 | 0 | 0.9 |
| 11/06/2021 |
25.96
|
64,960 | 25.57 | 26.24 | 25.63 | 0 | 27,000 | -1.3 |
| 10/06/2021 |
25.57
|
424,210 | 25.80 | 26.63 | 25.52 | 400,400 | 130,300 | 12.9 |
| 09/06/2021 |
25.80
|
331,355 | 25.80 | 26.57 | 25.74 | 350,000 | 100,400 | 11.8 |
| 08/06/2021 |
25.80
|
416,633 | 26.63 | 27.02 | 25.80 | 429,000 | 37,400 | 18.8 |
| 07/06/2021 |
26.63
|
523,506 | 26.24 | 26.80 | 25.52 | 441,200 | 20,100 | 19.9 |
| 04/06/2021 |
26.24
|
685,370 | 26.07 | 26.30 | 25.52 | 500,000 | 39,100 | 21.6 |
| 03/06/2021 |
26.07
|
715,981 | 25.24 | 26.07 | 24.91 | 476,800 | 58,900 | 19.3 |
| 02/06/2021 |
25.24
|
341,480 | 24.30 | 25.24 | 23.63 | 2,500 | 72,900 | -3.1 |
| 01/06/2021 |
24.30
|
229,130 | 23.58 | 24.30 | 23.36 | 267,700 | 184,000 | 3.6 |
| 31/05/2021 |
23.58
|
56,300 | 23.58 | 23.58 | 23.13 | 5,300 | 16,200 | -0.5 |
| 28/05/2021 |
23.58
|
44,300 | 23.74 | 23.74 | 23.41 | 0 | 200,000 | -8.4 |
| 27/05/2021 |
23.74
|
161,305 | 23.85 | 23.85 | 23.08 | 403 | 163,000 | -6.9 |
| 26/05/2021 |
23.85
|
65,918 | 24.30 | 24.41 | 23.58 | 300,500 | 400,000 | -4.2 |
| 25/05/2021 |
24.30
|
229,627 | 23.85 | 24.52 | 23.91 | 400,000 | 361,000 | 1.7 |
| 24/05/2021 |
23.85
|
336,500 | 23.63 | 23.97 | 23.58 | 200,200 | 210,200 | -0.5 |
| 21/05/2021 |
23.63
|
314,307 | 22.58 | 23.63 | 22.58 | 233,700 | 21,000 | 8.9 |
| 20/05/2021 |
22.58
|
136,800 | 22.69 | 22.69 | 22.47 | 47,000 | 48,000 | -0.0 |
| 19/05/2021 |
22.69
|
62,000 | 22.86 | 22.86 | 22.58 | 0 | 21,600 | -0.9 |
| 18/05/2021 |
22.86
|
246,100 | 22.47 | 22.91 | 22.36 | 180,400 | 100 | 7.4 |
| 17/05/2021 |
22.47
|
441,833 | 22.69 | 22.86 | 22.36 | 505,000 | 400,000 | 4.3 |
| 14/05/2021 |
22.69
|
410,000 | 23.02 | 23.24 | 22.58 | 88,300 | 166,300 | -3.2 |
| 13/05/2021 |
23.02
|
208,800 | 23.24 | 23.24 | 23.02 | 62,500 | 127,400 | -2.7 |
| 12/05/2021 |
23.24
|
330,703 | 23.30 | 23.30 | 23.08 | 0 | 137,100 | -5.7 |
| 11/05/2021 |
23.30
|
497,500 | 23.08 | 23.36 | 23.02 | 301,400 | 300,000 | 0.1 |
| 10/05/2021 |
23.08
|
551,007 | 23.13 | 23.13 | 22.80 | 398,800 | 403,000 | -0.2 |
| 07/05/2021 |
23.13
|
648,610 | 23.36 | 23.36 | 23.02 | 502,800 | 379,700 | 5.2 |
| 06/05/2021 |
23.36
|
538,800 | 22.97 | 23.47 | 22.97 | 259,200 | 390,600 | -5.5 |
| 05/05/2021 |
22.97
|
175,000 | 22.63 | 22.97 | 22.63 | 5,000 | 106,000 | -4.2 |
| 04/05/2021 |
22.63
|
147,635 | 22.63 | 22.63 | 22.25 | 156,100 | 250,000 | -3.8 |
| 29/04/2021 |
22.63
|
174,306 | 22.63 | 22.80 | 22.58 | 36,600 | 84,500 | -2.0 |
| 28/04/2021 |
22.63
|
216,045 | 22.30 | 22.75 | 22.30 | 1,000 | 160,400 | -6.5 |
| 27/04/2021 |
22.30
|
257,036 | 22.75 | 22.75 | 22.08 | 2,300 | 121,100 | -4.8 |
| 26/04/2021 |
22.75
|
185,560 | 22.80 | 23.02 | 22.69 | 300 | 108,000 | -4.4 |
| 23/04/2021 |
22.80
|
174,223 | 23.08 | 23.08 | 22.63 | 3,800 | 110,000 | -4.4 |
| 22/04/2021 |
23.08
|
396,300 | 23.63 | 23.63 | 22.63 | 600 | 190,000 | -7.9 |
| 20/04/2021 |
23.63
|
137,435 | 23.69 | 24.02 | 23.63 | 100 | 90,200 | -3.9 |
| 19/04/2021 |
23.69
|
140,400 | 23.80 | 23.91 | 23.58 | 13,100 | 35,100 | -0.9 |
| 16/04/2021 |
23.80
|
147,410 | 24.08 | 24.30 | 23.74 | 5,100 | 36,600 | -1.4 |
| 15/04/2021 |
24.08
|
216,000 | 24.69 | 24.69 | 24.08 | 43,100 | 55,000 | 0 |
| 14/04/2021 |
24.69
|
186,718 | 24.47 | 24.69 | 24.35 | 0 | 87,810 | -3.9 |
| 13/04/2021 |
24.47
|
208,824 | 25.08 | 25.08 | 24.41 | 91,400 | 54,800 | 1.6 |
| 12/04/2021 |
25.08
|
220,800 | 24.91 | 25.08 | 24.63 | 89,300 | 104,000 | -0.6 |
| 09/04/2021 |
24.91
|
175,800 | 24.96 | 25.08 | 24.69 | 0 | 19,000 | -0.9 |
| 08/04/2021 |
24.96
|
162,100 | 24.91 | 25.08 | 24.74 | 9,700 | 46,700 | -1.7 |
| 07/04/2021 |
24.91
|
182,419 | 25.35 | 25.35 | 24.91 | 0 | 80,000 | -3.6 |
| 06/04/2021 |
25.35
|
181,308 | 25.41 | 25.41 | 25.08 | 135,400 | 13,300 | 5.6 |
| 05/04/2021 |
25.41
|
316,155 | 25.35 | 25.57 | 24.91 | 478,500 | 300,000 | 8.1 |
| 02/04/2021 |
25.35
|
236,600 | 24.74 | 25.46 | 24.80 | 1,000 | 8,000 | -0.3 |
| 01/04/2021 |
24.74
|
172,400 | 24.47 | 24.80 | 24.35 | 3,000 | 70,400 | -3.0 |
| 31/03/2021 |
24.47
|
50,200 | 24.47 | 24.58 | 24.35 | 600 | 500 | 0.0 |
| 30/03/2021 |
24.47
|
107,207 | 24.63 | 24.74 | 24.41 | 24,300 | 46,000 | -1.0 |
| 29/03/2021 |
24.63
|
129,500 | 24.35 | 24.63 | 24.24 | 16,000 | 40,000 | -1.1 |
| 26/03/2021 |
24.35
|
187,900 | 24.47 | 24.63 | 24.08 | 1,400 | 0 | 0.1 |
| 25/03/2021 |
24.47
|
306,900 | 24.41 | 24.69 | 24.35 | 170,700 | 173,000 | -0.1 |
| 24/03/2021 |
24.41
|
480,813 | 25.13 | 25.13 | 24.13 | 103,200 | 157,000 | -2.4 |
| 23/03/2021 |
25.13
|
159,200 | 25.41 | 25.52 | 24.91 | 1,000 | 0 | 0.0 |
| 22/03/2021 |
25.41
|
186,806 | 25.57 | 25.69 | 25.24 | 50,000 | 81,500 | -1.4 |
| 19/03/2021 |
25.57
|
203,550 | 25.52 | 25.69 | 25.41 | 85,100 | 64,000 | 1.0 |
| 18/03/2021 |
25.52
|
132,621 | 25.57 | 25.69 | 25.30 | 1,300 | 35,000 | -1.5 |
| 17/03/2021 |
25.57
|
178,656 | 25.24 | 25.80 | 25.24 | 297,900 | 331,600 | -1.6 |
| 16/03/2021 |
25.24
|
273,945 | 25.63 | 25.91 | 25.08 | 7,900 | 85,100 | -3.5 |
| 15/03/2021 |
25.63
|
151,200 | 25.57 | 25.80 | 25.52 | 14,000 | 50,400 | -1.7 |
| 12/03/2021 |
25.57
|
216,821 | 25.91 | 26.13 | 25.57 | 20,100 | 68,600 | -2.3 |
| 11/03/2021 |
25.91
|
218,830 | 26.24 | 26.41 | 25.80 | 74,300 | 91,200 | -0.8 |
| 10/03/2021 |
26.24
|
342,513 | 25.80 | 26.41 | 25.30 | 166,200 | 91,100 | 3.5 |
| 09/03/2021 |
25.80
|
213,823 | 26.57 | 26.63 | 25.80 | 35,900 | 40,600 | -0.2 |
| 08/03/2021 |
26.57
|
217,228 | 26.68 | 27.18 | 26.46 | 64,996 | 43,300 | 1.0 |
| 05/03/2021 |
26.68
|
1,178,986 | 25.02 | 26.91 | 25.02 | 364,000 | 438,100 | -3.4 |
| 04/03/2021 |
25.02
|
368,859 | 24.85 | 25.19 | 21.08 | 126,200 | 99,100 | 1.2 |
| 03/03/2021 |
24.85
|
57,156 | 24.80 | 24.91 | 24.74 | 2,200 | 20,200 | -0.8 |
| 02/03/2021 |
24.80
|
135,800 | 24.80 | 25.24 | 24.80 | 165,900 | 204,700 | -1.7 |
| 01/03/2021 |
24.80
|
179,044 | 24.80 | 24.85 | 24.63 | 229,200 | 235,500 | -0.3 |
| 26/02/2021 |
24.80
|
85,909 | 24.85 | 24.91 | 24.63 | 19,009 | 16,500 | 0.1 |
| 25/02/2021 |
24.85
|
143,709 | 24.96 | 25.24 | 24.80 | 73,500 | 44,400 | 1.3 |
| 24/02/2021 |
24.96
|
197,700 | 24.91 | 25.24 | 24.80 | 84,600 | 41,600 | 1.9 |
| 23/02/2021 |
24.91
|
62,020 | 24.74 | 25.02 | 24.74 | 16,500 | 11,800 | 0.2 |
| 22/02/2021 |
24.74
|
96,826 | 24.80 | 25.08 | 24.74 | 303,500 | 304,000 | -0.0 |
| 19/02/2021 |
24.80
|
95,300 | 24.52 | 24.96 | 24.52 | 438,200 | 431,900 | 0.3 |
| 18/02/2021 |
24.52
|
247,150 | 25.02 | 25.08 | 24.52 | 227,050 | 318,600 | -4.1 |
| 17/02/2021 |
25.02
|
104,600 | 24.41 | 25.24 | 24.35 | 58,500 | 4,000 | 2.5 |