| 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) |
1.60 | 2.78% | 47,200 | 4,400 | 0.3 |
57.10
59.80
58
|
|
2 tháng
(2025-12-01) |
-1.78 | -2.92% | 120,200 | -15,300 | -0.9 |
57.10
60.98
58
|
|
3 tháng
(2025-10-30) |
-2.18 | -3.55% | 163,400 | -36,500 | -2.2 |
57.10
62.95
58
|
|
6 tháng
(2025-08-01) |
-2.67 | -4.31% | 344,400 | -44,200 | -2.7 |
57.10
62.95
58
|
|
12 tháng
(2025-02-03) |
-3.55 | -5.66% | 716,000 | -153,250 | -8.5 |
57.10
66.13
58
|
|
24 tháng
(2024-02-15) |
-12.84 | -17.83% | 1,162,500 | -127,141 | -6.6 |
57.10
72.04
58
|
|
36 tháng
(2023-02-13) |
16.74 | 39.44% | 1,675,100 | -2,035 | 1.8 |
39.70
72.04
58
|
|
60 tháng
(2021-02-23) |
32.95 | 125.56% | 4,032,200 | -7,034 | 4.2 |
25.24
72.04
58
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/11/2020 |
26.25
|
410 | 25.93 | 26.25 | 26.25 | 20 | 410 | -0.0 |
| 06/11/2020 |
25.93
|
1,010 | 26.21 | 26.21 | 25.68 | 20 | 0 | 0.0 |
| 05/11/2020 |
26.21
|
30 | 26.00 | 26.25 | 26.21 | 20 | 20 | 0 |
| 04/11/2020 |
26.00
|
240 | 25.31 | 26.03 | 26.00 | 20 | 0 | 0.0 |
| 03/11/2020 |
25.31
|
2,000 | 25.31 | 25.31 | 25.12 | 220 | 1,820 | -0.1 |
| 02/11/2020 |
25.31
|
1,770 | 26.12 | 26.12 | 25.31 | 0 | 0 | 0 |
| 30/10/2020 |
26.12
|
10 | 25.68 | 26.12 | 26.12 | 0 | 0 | 0 |
| 29/10/2020 |
25.68
|
1,750 | 25.75 | 25.75 | 25.68 | 0 | 0 | 0 |
| 28/10/2020 |
25.75
|
2,380 | 25.62 | 25.75 | 25.62 | 2,090 | 90 | 0.1 |
| 27/10/2020 |
25.62
|
2,800 | 25.68 | 25.75 | 25.62 | 1,880 | 0 | 0.1 |
| 26/10/2020 |
25.68
|
1,590 | 26.09 | 26.09 | 25.68 | 860 | 0 | 0.0 |
| 23/10/2020 |
26.09
|
500 | 25.62 | 26.09 | 25.68 | 0 | 0 | 0 |
| 22/10/2020 |
25.62
|
1,530 | 25.62 | 25.62 | 25.62 | 1,230 | 0 | 0.1 |
| 21/10/2020 |
25.62
|
3,500 | 25.62 | 25.62 | 25.62 | 3,100 | 0 | 0.1 |
| 20/10/2020 |
25.62
|
2,330 | 25.62 | 25.93 | 25.62 | 1,630 | 0 | 0.1 |
| 19/10/2020 |
25.62
|
2,520 | 25.62 | 25.62 | 25.62 | 1,190 | 0 | 0.0 |
| 16/10/2020 |
25.62
|
710 | 25.62 | 25.62 | 25.62 | 710 | 0 | 0.0 |
| 15/10/2020 |
25.62
|
1,560 | 25.62 | 25.62 | 25.62 | 1,030 | 0 | 0.0 |
| 14/10/2020 |
25.62
|
1,750 | 25.62 | 25.62 | 25.62 | 1,750 | 0 | 0.1 |
| 13/10/2020 |
25.62
|
6,480 | 25.68 | 25.75 | 25.56 | 3,300 | 0 | 0.1 |
| 12/10/2020 |
25.68
|
1,230 | 25.93 | 25.93 | 25.65 | 530 | 0 | 0.0 |
| 09/10/2020 |
25.93
|
530 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 08/10/2020 |
25.93
|
2,810 | 25.93 | 25.93 | 25.62 | 2,470 | 0 | 0.1 |
| 07/10/2020 |
25.93
|
6,110 | 26.18 | 26.18 | 25.62 | 1,420 | 0 | 0.1 |
| 06/10/2020 |
26.18
|
1,420 | 26.21 | 26.21 | 25.46 | 0 | 0 | 0 |
| 05/10/2020 |
26.21
|
7,400 | 26.25 | 26.25 | 25.00 | 1,620 | 180 | 0.1 |
| 02/10/2020 |
26.25
|
3,110 | 26.25 | 26.25 | 25.81 | 1,600 | 10 | 0.1 |
| 01/10/2020 |
26.25
|
90 | 26.53 | 26.68 | 25.68 | 0 | 0 | 0 |
| 30/09/2020 |
26.53
|
560 | 26.25 | 26.53 | 26.25 | 550 | 0 | 0.0 |
| 29/09/2020 |
26.25
|
2,710 | 26.25 | 26.25 | 26.25 | 1,710 | 0 | 0.1 |
| 28/09/2020 |
26.25
|
2,440 | 26.56 | 26.56 | 26.25 | 890 | 1,000 | -0.0 |
| 25/09/2020 |
26.56
|
2,660 | 25.93 | 26.56 | 25.93 | 2,630 | 0 | 0.1 |
| 24/09/2020 |
25.93
|
2,110 | 25.93 | 25.93 | 25.93 | 1,000 | 0 | 0.0 |
| 23/09/2020 |
25.93
|
2,800 | 25.93 | 25.93 | 25.93 | 1,800 | 0 | 0.1 |
| 22/09/2020 |
25.93
|
2,670 | 25.65 | 25.93 | 25.65 | 800 | 0 | 0.0 |
| 21/09/2020 |
25.65
|
790 | 25.68 | 25.68 | 25.65 | 500 | 0 | 0.0 |
| 18/09/2020 |
25.68
|
410 | 25.68 | 25.75 | 25.68 | 180 | 0 | 0.0 |
| 17/09/2020 |
25.68
|
9,400 | 26.25 | 26.25 | 25.68 | 3,200 | 100 | 0.1 |
| 16/09/2020 |
26.25
|
4,000 | 25.93 | 26.25 | 25.93 | 2,800 | 0 | 0.1 |
| 15/09/2020 |
25.93
|
11,080 | 25.62 | 26.25 | 25.93 | 2,990 | 0 | 0.1 |
| 14/09/2020 |
25.62
|
12,330 | 25.37 | 25.93 | 25.43 | 2,410 | 0 | 0.1 |
| 11/09/2020 |
25.37
|
8,020 | 25.40 | 25.40 | 25.28 | 6,000 | 0 | 0.2 |
| 10/09/2020 |
25.40
|
7,590 | 25.21 | 25.40 | 25.18 | 0 | 850 | -0.0 |
| 09/09/2020 |
25.21
|
7,840 | 25.06 | 25.21 | 25.00 | 4,730 | 0 | 0.2 |
| 08/09/2020 |
25.06
|
6,480 | 25.25 | 25.25 | 25.00 | 5,000 | 0 | 0.2 |
| 07/09/2020 |
25.25
|
7,830 | 25.31 | 25.31 | 25.00 | 5,060 | 0 | 0.2 |
| 04/09/2020 |
25.31
|
6,750 | 25.18 | 25.31 | 25.00 | 2,500 | 0 | 0.1 |
| 03/09/2020 |
25.18
|
14,990 | 25.31 | 25.31 | 25.18 | 7,130 | 0 | 0.3 |
| 01/09/2020 |
25.31
|
7,380 | 25.18 | 25.31 | 25.15 | 3,360 | 1,800 | 0.1 |
| 31/08/2020 |
25.18
|
12,330 | 25.06 | 25.21 | 25.06 | 2,900 | 0 | 0.1 |
| 28/08/2020 |
25.06
|
17,250 | 25.21 | 25.31 | 25.00 | 7,300 | 0 | 0.3 |
| 27/08/2020 |
25.21
|
14,300 | 25.00 | 25.31 | 24.96 | 6,220 | 0 | 0.2 |
| 26/08/2020 |
25.00
|
11,950 | 25.00 | 25.31 | 24.81 | 3,800 | 0 | 0.2 |
| 25/08/2020 |
25.00
|
27,730 | 24.31 | 25.00 | 24.34 | 0 | 400 | -0.0 |
| 24/08/2020 |
24.31
|
21,190 | 24.28 | 24.37 | 24.12 | 11,400 | 620 | 0.4 |
| 21/08/2020 |
24.28
|
9,010 | 24.06 | 24.37 | 24.06 | 1,720 | 700 | 0.0 |
| 20/08/2020 |
24.06
|
13,520 | 23.25 | 24.37 | 23.25 | 1,020 | 0 | 0.0 |
| 19/08/2020 |
23.25
|
11,260 | 22.25 | 23.75 | 22.37 | 0 | 0 | 0 |
| 18/08/2020 |
22.25
|
15,420 | 22.18 | 22.25 | 22.18 | 4,000 | 3,000 | 0.0 |
| 17/08/2020 |
22.18
|
4,880 | 22.00 | 22.50 | 22.18 | 2,300 | 0 | 0.1 |
| 14/08/2020 |
22.00
|
2,280 | 23.06 | 23.06 | 22.00 | 0 | 0 | 0 |
| 13/08/2020 |
23.06
|
40 | 22.18 | 23.06 | 23.06 | 40 | 0 | 0.0 |
| 12/08/2020 |
22.18
|
10 | 22.18 | 22.18 | 22.18 | 0 | 10 | -0.0 |
| 11/08/2020 |
22.18
|
20 | 21.87 | 22.18 | 22.18 | 0 | 0 | 0 |
| 10/08/2020 |
21.87
|
2,080 | 22.18 | 22.25 | 21.87 | 1,540 | 0 | 0.1 |
| 07/08/2020 |
22.18
|
2,740 | 22.18 | 22.37 | 22.18 | 1,170 | 0 | 0.0 |
| 06/08/2020 |
22.18
|
2,290 | 22.18 | 22.22 | 22.18 | 1,230 | 0 | 0.0 |
| 05/08/2020 |
22.18
|
1,120 | 21.75 | 22.18 | 21.75 | 50 | 680 | -0.0 |
| 04/08/2020 |
21.75
|
1,030 | 22.18 | 22.18 | 21.75 | 300 | 720 | -0.0 |
| 03/08/2020 |
22.18
|
110 | 21.56 | 22.18 | 21.56 | 10 | 0 | 0.0 |
| 31/07/2020 |
21.56
|
1,000 | 21.75 | 21.75 | 21.56 | 710 | 0 | 0.0 |
| 30/07/2020 |
21.75
|
140 | 21.75 | 21.75 | 21.75 | 140 | 0 | 0.0 |
| 29/07/2020 |
21.75
|
100 | 21.87 | 21.87 | 21.75 | 100 | 0 | 0.0 |
| 28/07/2020 |
21.87
|
20 | 21.62 | 21.87 | 21.87 | 10 | 0 | 0.0 |
| 27/07/2020 |
21.62
|
1,030 | 21.87 | 21.87 | 21.62 | 1,020 | 0 | 0.0 |
| 24/07/2020 |
21.87
|
2,380 | 21.87 | 21.90 | 21.87 | 1,780 | 500 | 0.0 |
| 23/07/2020 |
21.87
|
1,970 | 21.87 | 21.90 | 21.87 | 410 | 0 | 0.0 |
| 22/07/2020 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 |
| 21/07/2020 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 |
| 20/07/2020 |
21.87
|
130 | 22.18 | 22.18 | 21.87 | 50 | 0 | 0.0 |
| 17/07/2020 |
22.18
|
10 | 21.93 | 22.18 | 22.18 | 0 | 0 | 0 |
| 16/07/2020 |
21.93
|
0 | 21.93 | 21.93 | 21.93 | 0 | 0 | 0 |
| 15/07/2020 |
21.93
|
10,050 | 21.87 | 21.93 | 21.87 | 8,150 | 0 | 0.3 |
| 14/07/2020 |
21.87
|
2,370 | 21.90 | 21.93 | 21.87 | 1,730 | 0 | 0.1 |
| 13/07/2020 |
21.90
|
540 | 22.18 | 22.18 | 21.90 | 500 | 540 | -0.0 |
| 10/07/2020 |
22.18
|
1,130 | 21.90 | 22.18 | 21.90 | 1,000 | 100 | 0.0 |
| 09/07/2020 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 08/07/2020 |
21.90
|
100 | 21.90 | 21.90 | 21.90 | 100 | 0 | 0.0 |
| 07/07/2020 |
21.90
|
160 | 21.90 | 22.50 | 21.90 | 30 | 0 | 0.0 |
| 06/07/2020 |
21.90
|
440 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 03/07/2020 |
21.90
|
330 | 21.87 | 21.90 | 21.87 | 290 | 0 | 0.0 |
| 02/07/2020 |
21.87
|
740 | 21.93 | 21.93 | 21.87 | 530 | 0 | 0.0 |
| 01/07/2020 |
21.93
|
530 | 21.93 | 21.93 | 21.75 | 10 | 10 | -0 |
| 30/06/2020 |
21.93
|
1,200 | 21.93 | 21.97 | 21.93 | 1,620 | 0 | 0.1 |
| 29/06/2020 |
21.93
|
10 | 23.12 | 23.12 | 21.93 | 1,620 | 10 | 0.1 |
| 26/06/2020 |
23.12
|
1,650 | 22.00 | 23.12 | 22.50 | 1,620 | 0 | 0.1 |
| 25/06/2020 |
22.00
|
1,750 | 22.50 | 22.50 | 22.00 | 1,730 | 0 | 0.1 |
| 24/06/2020 |
22.50
|
80 | 22.50 | 22.50 | 22.50 | 50 | 10 | 0.0 |
| 23/06/2020 |
22.50
|
40 | 22.50 | 22.50 | 21.93 | 20 | 0 | 0.0 |
| 22/06/2020 |
22.50
|
700 | 22.25 | 22.50 | 22.25 | 670 | 0 | 0.0 |