| 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) |
4.50 | 7.34% | 36,545,300 | 7,649,500 | 504.5 |
60.40
70.50
65.80
|
|
2 tháng
(2025-12-01) |
2.30 | 3.62% | 57,627,100 | 7,411,800 | 488.5 |
57.40
70.50
65.80
|
|
3 tháng
(2025-10-30) |
-4.70 | -6.67% | 95,688,700 | 8,262,500 | 555.5 |
57.40
70.50
65.80
|
|
6 tháng
(2025-08-01) |
9.80 | 17.50% | 302,909,000 | 24,075,410 | 1,467.7 |
56
74
65.80
|
|
12 tháng
(2025-02-03) |
5.51 | 9.13% | 587,571,400 | -1,382,415 | -9.7 |
40.84
74
65.80
|
|
24 tháng
(2024-02-15) |
10.01 | 17.95% | 886,409,000 | -1,698,175 | -30.4 |
40.84
74
65.80
|
|
36 tháng
(2023-02-13) |
25.32 | 62.57% | 1,142,080,700 | 408,451 | 103.4 |
37.91
74
65.80
|
|
60 tháng
(2021-02-23) |
41.37 | 169.29% | 2,274,121,300 | 34,150,762 | 1,621.9 |
23.47
74
65.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/04/2021 |
26.43
|
2,762,900 | 26.14 | 26.95 | 25.77 | 131,300 | 90,200 | 1.3 |
| 08/04/2021 |
26.14
|
2,073,800 | 26.55 | 26.66 | 25.99 | 15,500 | 437,100 | -14.9 |
| 07/04/2021 |
26.55
|
5,418,300 | 25.47 | 26.80 | 25.32 | 194,900 | 205,700 | -0.6 |
| 06/04/2021 |
25.47
|
2,608,200 | 25.51 | 25.51 | 25.14 | 651,300 | 100,400 | 18.8 |
| 05/04/2021 |
25.51
|
2,362,000 | 25.77 | 25.84 | 25.21 | 21,300 | 75,800 | -1.9 |
| 02/04/2021 |
25.77
|
2,308,700 | 25.66 | 26.14 | 25.47 | 22,000 | 8,300 | 0.5 |
| 01/04/2021 |
25.66
|
3,630,100 | 25.06 | 25.73 | 24.88 | 1,900 | 360,900 | -12.3 |
| 31/03/2021 |
25.06
|
2,916,600 | 25.06 | 25.55 | 24.95 | 1,500 | 591,300 | -20.1 |
| 30/03/2021 |
25.06
|
4,080,500 | 24.43 | 25.40 | 24.29 | 700 | 209,100 | -7.0 |
| 29/03/2021 |
24.43
|
998,000 | 24.06 | 24.43 | 24.14 | 40,300 | 1,500 | 1.3 |
| 26/03/2021 |
24.06
|
2,443,000 | 24.43 | 24.43 | 23.18 | 3,800 | 79,400 | -2.4 |
| 25/03/2021 |
24.43
|
2,056,300 | 24.58 | 24.73 | 23.99 | 112,500 | 164,100 | -1.7 |
| 24/03/2021 |
24.58
|
1,845,300 | 25.32 | 25.32 | 24.14 | 65,200 | 300 | 2.2 |
| 23/03/2021 |
25.32
|
2,503,700 | 25.62 | 25.69 | 24.73 | 12,900 | 306,300 | -10.0 |
| 22/03/2021 |
25.62
|
5,846,400 | 24.40 | 25.84 | 24.95 | 25,500 | 246,100 | -7.6 |
| 19/03/2021 |
24.40
|
1,836,100 | 24.58 | 24.58 | 24.18 | 7,200 | 19,400 | -0.4 |
| 18/03/2021 |
24.58
|
1,467,400 | 24.69 | 24.95 | 24.43 | 1,400 | 19,200 | -0.6 |
| 17/03/2021 |
24.69
|
2,915,000 | 24.29 | 24.77 | 24.29 | 600 | 3,600 | -0.1 |
| 16/03/2021 |
24.29
|
2,630,500 | 23.66 | 24.36 | 23.55 | 22,300 | 1,100 | 0.7 |
| 15/03/2021 |
23.66
|
1,528,800 | 23.69 | 24.14 | 23.55 | 215,600 | 600,900 | -12.3 |
| 12/03/2021 |
23.69
|
1,763,400 | 23.84 | 23.99 | 23.55 | 4,600 | 339,900 | -10.7 |
| 11/03/2021 |
23.84
|
1,781,000 | 23.77 | 24.21 | 23.69 | 4,700 | 496,600 | -15.8 |
| 10/03/2021 |
23.77
|
1,148,200 | 23.47 | 23.84 | 23.10 | 110,400 | 4,200 | 3.4 |
| 09/03/2021 |
23.47
|
2,346,400 | 23.81 | 23.81 | 23.03 | 28,900 | 460,000 | -13.6 |
| 08/03/2021 |
23.81
|
2,298,300 | 24.21 | 24.58 | 23.58 | 28,800 | 400,000 | -12.0 |
| 05/03/2021 |
24.21
|
2,472,100 | 23.92 | 24.21 | 22.95 | 105,700 | 200 | 3.4 |
| 04/03/2021 |
23.92
|
2,564,700 | 24.88 | 25.25 | 23.55 | 123,400 | 176,100 | -1.8 |
| 03/03/2021 |
24.88
|
2,364,900 | 25.18 | 25.29 | 24.81 | 1,000 | 335,800 | -11.3 |
| 02/03/2021 |
25.18
|
1,940,500 | 25.43 | 25.55 | 24.95 | 6,300 | 219,000 | -7.2 |
| 01/03/2021 |
25.43
|
3,084,500 | 24.81 | 25.55 | 25.03 | 50,600 | 3,800 | 1.6 |
| 26/02/2021 |
24.81
|
2,507,700 | 24.43 | 25.14 | 23.99 | 41,870 | 40,410 | 0.5 |
| 25/02/2021 |
24.43
|
2,041,000 | 24.18 | 24.77 | 23.99 | 58,500 | 100,300 | -1.4 |
| 24/02/2021 |
24.18
|
2,287,600 | 24.43 | 24.73 | 24.06 | 311,500 | 8,000 | 10.0 |
| 23/02/2021 |
24.43
|
1,858,900 | 24.73 | 24.73 | 24.06 | 500,000 | 50,000 | 15.0 |
| 22/02/2021 |
24.73
|
2,069,300 | 24.81 | 25.18 | 24.10 | 240,000 | 108,200 | 4.4 |
| 19/02/2021 |
24.81
|
3,302,700 | 24.51 | 25.03 | 24.03 | 482,900 | 127,200 | 11.9 |
| 18/02/2021 |
24.51
|
3,318,800 | 24.21 | 25.03 | 23.84 | 353,900 | 19,900 | 11.1 |
| 17/02/2021 |
24.21
|
3,496,400 | 22.66 | 24.21 | 22.69 | 186,900 | 102,000 | 2.6 |
| 09/02/2021 |
22.66
|
2,053,700 | 21.88 | 22.69 | 21.77 | 1,037,200 | 0 | 31.3 |
| 08/02/2021 |
21.88
|
2,714,400 | 22.95 | 22.95 | 21.36 | 279,000 | 132,200 | 4.5 |
| 05/02/2021 |
22.95
|
2,379,300 | 22.51 | 23.03 | 22.18 | 353,500 | 194,900 | 4.9 |
| 04/02/2021 |
22.51
|
4,194,600 | 21.51 | 22.55 | 21.10 | 524,100 | 231,000 | 8.9 |
| 03/02/2021 |
21.51
|
3,536,000 | 20.51 | 21.66 | 20.47 | 456,000 | 511,400 | -1.7 |
| 02/02/2021 |
20.51
|
3,078,300 | 20.55 | 20.58 | 19.14 | 509,800 | 305,700 | 5.5 |
| 01/02/2021 |
20.55
|
4,364,400 | 22.07 | 22.07 | 20.55 | 564,200 | 193,300 | 10.1 |
| 29/01/2021 |
22.07
|
4,405,300 | 21.32 | 22.07 | 19.84 | 675,300 | 360,700 | 8.9 |
| 28/01/2021 |
21.32
|
2,662,300 | 22.92 | 22.92 | 21.32 | 155,800 | 192,600 | -1.0 |
| 27/01/2021 |
22.92
|
2,641,400 | 23.84 | 24.21 | 22.58 | 368,700 | 64,000 | 9.6 |
| 26/01/2021 |
23.84
|
2,603,300 | 24.06 | 24.40 | 23.18 | 136,800 | 111,200 | 0.9 |
| 25/01/2021 |
24.06
|
4,009,100 | 23.77 | 25.18 | 23.36 | 236,300 | 598,800 | -12.2 |
| 22/01/2021 |
23.77
|
2,511,900 | 24.21 | 24.43 | 23.62 | 39,600 | 219,200 | -5.8 |
| 21/01/2021 |
24.21
|
2,930,000 | 23.14 | 24.43 | 23.03 | 117,700 | 202,200 | -2.7 |
| 20/01/2021 |
23.14
|
5,114,900 | 24.06 | 24.43 | 22.40 | 742,400 | 1,430,700 | -21.3 |
| 19/01/2021 |
24.06
|
5,956,600 | 25.84 | 25.84 | 24.06 | 307,400 | 623,800 | -11.1 |
| 18/01/2021 |
25.84
|
3,669,100 | 26.47 | 26.47 | 25.84 | 13,000 | 53,100 | -1.4 |
| 15/01/2021 |
26.47
|
3,847,900 | 26.47 | 26.99 | 26.29 | 20,300 | 47,000 | -1.0 |
| 14/01/2021 |
26.47
|
3,097,100 | 26.58 | 26.66 | 26.06 | 72,600 | 30,000 | 1.5 |
| 13/01/2021 |
26.58
|
5,334,400 | 26.92 | 27.62 | 26.32 | 464,000 | 834,200 | -13.4 |
| 12/01/2021 |
26.92
|
7,879,300 | 25.25 | 26.92 | 25.47 | 201,500 | 93,600 | 4.0 |
| 11/01/2021 |
25.25
|
4,088,600 | 25.10 | 25.43 | 24.88 | 150,500 | 329,300 | -6.1 |
| 08/01/2021 |
25.10
|
4,587,500 | 25.18 | 25.77 | 24.81 | 65,800 | 360,500 | -10.0 |
| 07/01/2021 |
25.18
|
5,753,700 | 24.73 | 25.55 | 24.06 | 128,300 | 103,700 | 0.8 |
| 06/01/2021 |
24.73
|
3,641,300 | 25.03 | 25.32 | 24.51 | 4,900 | 169,900 | -5.6 |
| 05/01/2021 |
25.03
|
4,851,900 | 24.51 | 25.51 | 24.25 | 109,500 | 26,600 | 2.7 |
| 04/01/2021 |
24.51
|
4,226,500 | 24.14 | 25.18 | 24.29 | 251,300 | 473,400 | -7.4 |
| 31/12/2020 |
24.14
|
2,518,000 | 23.84 | 24.21 | 23.51 | 206,760 | 2,300 | 6.6 |
| 30/12/2020 |
23.84
|
2,177,800 | 24.21 | 24.40 | 23.73 | 91,100 | 67,800 | 0.8 |
| 29/12/2020 |
24.21
|
4,724,320 | 23.69 | 24.69 | 23.25 | 160,110 | 1,900 | 5.2 |
| 28/12/2020 |
23.69
|
3,296,720 | 23.81 | 24.25 | 23.32 | 106,190 | 62,260 | 1.4 |
| 25/12/2020 |
23.81
|
3,886,280 | 23.18 | 24.06 | 23.18 | 395,050 | 20,300 | 12.1 |
| 24/12/2020 |
23.18
|
6,889,010 | 23.84 | 23.84 | 22.18 | 139,420 | 30,870 | 3.3 |
| 23/12/2020 |
23.84
|
4,694,690 | 24.84 | 24.88 | 23.14 | 5,430 | 154,800 | -4.9 |
| 22/12/2020 |
24.84
|
3,673,780 | 25.32 | 25.43 | 24.77 | 1,660 | 166,860 | -5.6 |
| 21/12/2020 |
25.32
|
5,056,940 | 24.25 | 25.84 | 24.43 | 45,550 | 125,510 | -2.7 |
| 18/12/2020 |
24.25
|
3,494,080 | 23.47 | 24.36 | 23.47 | 85,210 | 17,340 | 2.2 |
| 17/12/2020 |
23.47
|
5,670,710 | 24.40 | 24.40 | 23.47 | 113,200 | 331,480 | -7.0 |
| 16/12/2020 |
24.40
|
4,699,340 | 24.58 | 24.81 | 23.69 | 355,520 | 13,630 | 11.3 |
| 15/12/2020 |
24.58
|
7,050,050 | 23.58 | 24.81 | 23.32 | 1,730,010 | 1,663,210 | 2.3 |
| 14/12/2020 |
23.58
|
7,734,180 | 23.03 | 24.03 | 23.18 | 1,206,840 | 4,841,000 | -115.4 |
| 11/12/2020 |
23.03
|
10,330,800 | 22.32 | 23.03 | 22.62 | 391,690 | 7,448,000 | -218.2 |
| 10/12/2020 |
22.32
|
10,777,940 | 21.51 | 22.92 | 21.62 | 250,980 | 6,793,980 | -197.1 |
| 09/12/2020 |
21.51
|
4,117,910 | 21.62 | 21.62 | 21.40 | 231,840 | 2,295,060 | -59.9 |
| 08/12/2020 |
21.62
|
5,156,760 | 21.58 | 21.77 | 21.44 | 1,707,080 | 2,856,250 | -33.6 |
| 07/12/2020 |
21.58
|
5,783,650 | 21.32 | 21.73 | 21.32 | 2,246,060 | 4,000,000 | -51.1 |
| 04/12/2020 |
21.32
|
3,953,960 | 21.84 | 21.84 | 21.29 | 886,340 | 2,081,540 | -34.6 |
| 03/12/2020 |
21.84
|
4,964,610 | 21.81 | 22.21 | 21.47 | 2,077,250 | 2,708,590 | -18.6 |
| 02/12/2020 |
21.81
|
4,912,230 | 21.10 | 22.18 | 21.44 | 295,070 | 2,934,630 | -77.4 |
| 01/12/2020 |
21.10
|
4,040,970 | 20.58 | 21.10 | 20.25 | 15,050 | 2,365,580 | -66.2 |
| 30/11/2020 |
20.58
|
3,297,280 | 20.73 | 21.03 | 20.58 | 14,620 | 2,077,250 | -58.0 |
| 27/11/2020 |
20.73
|
1,815,370 | 20.29 | 20.88 | 20.25 | 0 | 244,190 | -6.8 |
| 26/11/2020 |
20.29
|
1,041,640 | 19.99 | 20.73 | 19.99 | 40,000 | 40,150 | -0.0 |
| 25/11/2020 |
19.99
|
1,474,320 | 20.36 | 20.73 | 19.99 | 532,610 | 612,860 | -2.2 |
| 24/11/2020 |
20.36
|
2,692,030 | 20.25 | 21.03 | 20.03 | 750 | 0 | 0.0 |
| 23/11/2020 |
20.25
|
787,780 | 19.92 | 20.36 | 19.73 | 80,000 | 80,000 | 0 |
| 20/11/2020 |
19.92
|
1,293,880 | 19.92 | 19.99 | 19.44 | 0 | 150 | -0.0 |
| 19/11/2020 |
19.92
|
3,067,900 | 20.58 | 20.58 | 19.62 | 0 | 750 | -0.0 |
| 18/11/2020 |
20.58
|
981,120 | 20.33 | 20.88 | 20.29 | 0 | 0 | 0 |
| 17/11/2020 |
20.33
|
2,085,150 | 19.70 | 20.73 | 19.55 | 0 | 0 | 0 |
| 16/11/2020 |
19.70
|
2,080,380 | 19.47 | 19.99 | 19.33 | 0 | 13,600 | -0.4 |
| 13/11/2020 |
19.47
|
1,054,130 | 19.47 | 19.62 | 19.29 | 0 | 0 | 0 |