| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
5.85 | 16.64% | 23,103,300 | -23,400 | -0.8 |
33.70
41.50
41.50
|
|
2 tháng
(2025-10-06) |
11.05 | 36.89% | 47,970,900 | -26,300 | -0.9 |
27.45
41.50
41.50
|
|
3 tháng
(2025-09-05) |
17 | 70.83% | 62,890,300 | -26,300 | -0.9 |
24
41.50
41.50
|
|
6 tháng
(2025-06-09) |
14.20 | 52.99% | 103,460,600 | -35,600 | -1.1 |
20.85
41.50
41.50
|
|
12 tháng
(2024-12-09) |
13.60 | 49.64% | 161,445,600 | -62,700 | -1.7 |
19.85
41.50
41.50
|
|
24 tháng
(2023-12-15) |
18.65 | 83.45% | 233,586,600 | -183,419 | -4.7 |
19.85
41.50
41.50
|
|
36 tháng
(2022-12-20) |
17.70 | 75.97% | 258,365,000 | -207,889 | -5.4 |
19.85
41.50
41.50
|
|
60 tháng
(2020-12-30) |
15.50 | 60.78% | 364,662,170 | -628,161 | -28.1 |
19.85
53
41.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
23.25
|
544,800 | 23 | 23.65 | 22.75 | 0 | 0 | 0 |
| 14/07/2025 |
22.80
|
370,700 | 22.85 | 22.90 | 22.70 | 0 | 0 | 0 |
| 11/07/2025 |
22.85
|
423,200 | 22.80 | 23 | 22.80 | 0 | 0 | 0 |
| 10/07/2025 |
22.90
|
409,700 | 23.05 | 23.10 | 22.85 | 0 | 0 | 0 |
| 09/07/2025 |
23
|
349,400 | 23.15 | 23.15 | 22.95 | 0 | 0 | 0 |
| 08/07/2025 |
23
|
427,300 | 22.95 | 23.10 | 22.85 | 0 | 0 | 0 |
| 07/07/2025 |
22.95
|
221,300 | 23.10 | 23.15 | 22.90 | 0 | 0 | 0 |
| 04/07/2025 |
23
|
274,600 | 23.15 | 23.20 | 22.90 | 0 | 0 | 0 |
| 03/07/2025 |
23
|
425,900 | 23.15 | 23.15 | 22.90 | 0 | 0 | 0 |
| 02/07/2025 |
23.15
|
264,200 | 23.15 | 23.30 | 23 | 0 | 0 | 0 |
| 01/07/2025 |
23.15
|
492,800 | 23 | 23.30 | 22.80 | 0 | 0 | 0 |
| 30/06/2025 |
23
|
637,100 | 22.50 | 23.15 | 22.50 | 0 | 0 | 0 |
| 27/06/2025 |
22.35
|
2,227,100 | 23.95 | 24 | 22.35 | 0 | 0 | 0 |
| 26/06/2025 |
24
|
1,967,700 | 24.50 | 24.80 | 23.40 | 0 | 0 | 0 |
| 25/06/2025 |
24.70
|
1,375,300 | 24.80 | 25.20 | 24.20 | 0 | 0 | 0 |
| 24/06/2025 |
24.80
|
849,000 | 25 | 25.90 | 24.55 | 0 | 0 | 0 |
| 23/06/2025 |
25.45
|
341,000 | 25.90 | 25.90 | 24.50 | 0 | 0 | 0 |
| 20/06/2025 |
26
|
2,968,600 | 24.25 | 26.50 | 24.25 | 0 | 0 | 0 |
| 19/06/2025 |
26.05
|
685,500 | 26.05 | 26.40 | 26.05 | 0 | 0 | 0 |
| 18/06/2025 |
28
|
2,262,400 | 30.50 | 30.50 | 28 | 0 | 0 | 0 |
| 17/06/2025 |
30.10
|
3,490,000 | 30.30 | 30.50 | 28.40 | 0 | 0 | 0 |
| 16/06/2025 |
28.55
|
2,886,400 | 26.50 | 28.55 | 26.40 | 0 | 0 | 0 |
| 13/06/2025 |
26.70
|
1,355,200 | 26.20 | 27.10 | 25.50 | 0 | 0 | 0 |
| 12/06/2025 |
26.80
|
290,100 | 26.65 | 27 | 26.40 | 0 | 0 | 0 |
| 11/06/2025 |
26.65
|
656,800 | 26.60 | 26.65 | 26.40 | 0 | 0 | 0 |
| 10/06/2025 |
26.60
|
241,300 | 26.70 | 26.90 | 26.50 | 0 | 0 | 0 |
| 09/06/2025 |
26.80
|
137,800 | 27 | 27 | 26.40 | 0 | 0 | 0 |
| 06/06/2025 |
27.10
|
284,100 | 27.35 | 27.60 | 26.70 | 0 | 0 | 0 |
| 05/06/2025 |
27.35
|
251,600 | 27.85 | 27.85 | 27.10 | 0 | 4,700 | -0.1 |
| 04/06/2025 |
27.90
|
1,130,200 | 29.20 | 29.20 | 27.45 | 0 | 0 | 0 |
| 03/06/2025 |
27.30
|
496,100 | 26.55 | 27.50 | 26.35 | 0 | 0 | 0 |
| 02/06/2025 |
26.55
|
333,300 | 26.60 | 27 | 26.40 | 0 | 0 | 0 |
| 30/05/2025 |
26.60
|
378,400 | 26.50 | 27.20 | 26.30 | 0 | 0 | 0 |
| 29/05/2025 |
26.50
|
328,800 | 27 | 27 | 26.20 | 0 | 0 | 0 |
| 28/05/2025 |
27
|
1,036,100 | 26.70 | 27.55 | 26.50 | 0 | 0 | 0 |
| 27/05/2025 |
26.70
|
380,400 | 26.90 | 27.10 | 26.60 | 0 | 0 | 0 |
| 26/05/2025 |
26.90
|
549,900 | 26.95 | 27 | 26.40 | 0 | 0 | 0 |
| 23/05/2025 |
27
|
842,500 | 25.50 | 27 | 25.20 | 0 | 0 | 0 |
| 22/05/2025 |
25.50
|
367,400 | 25.90 | 26 | 24.80 | 0 | 0 | 0 |
| 21/05/2025 |
25.85
|
468,500 | 25.60 | 26.30 | 25.50 | 0 | 0 | 0 |
| 20/05/2025 |
25.60
|
709,700 | 25.20 | 25.90 | 25.20 | 0 | 0 | 0 |
| 19/05/2025 |
25.20
|
1,044,500 | 24.15 | 25.80 | 24 | 0 | 0 | 0 |
| 16/05/2025 |
24.15
|
223,800 | 24.15 | 24.30 | 23.95 | 0 | 0 | 0 |
| 15/05/2025 |
24.15
|
336,900 | 23.90 | 24.20 | 23.80 | 0 | 0 | 0 |
| 14/05/2025 |
23.90
|
328,100 | 24.30 | 25 | 23.90 | 0 | 0 | 0 |
| 13/05/2025 |
24.30
|
494,600 | 25.70 | 26.20 | 24.30 | 0 | 0 | 0 |
| 12/05/2025 |
25.40
|
256,200 | 25.45 | 25.60 | 25.30 | 0 | 0 | 0 |
| 09/05/2025 |
25.60
|
576,300 | 25.50 | 25.90 | 25.40 | 0 | 0 | 0 |
| 08/05/2025 |
26.30
|
645,500 | 25 | 26.30 | 24.10 | 0 | 0 | 0 |
| 07/05/2025 |
24.90
|
476,300 | 25 | 25.05 | 24.25 | 0 | 0 | 0 |
| 06/05/2025 |
25.30
|
634,500 | 25.50 | 25.50 | 24.10 | 0 | 0 | 0 |
| 05/05/2025 |
25
|
829,500 | 25.35 | 25.40 | 23.75 | 0 | 0 | 0 |
| 29/04/2025 |
23.75
|
1,116,500 | 22.20 | 23.75 | 22 | 0 | 0 | 0 |
| 28/04/2025 |
22.20
|
451,700 | 23.55 | 23.70 | 22.20 | 0 | 0 | 0 |
| 25/04/2025 |
23.50
|
1,056,200 | 23.30 | 24.30 | 22.90 | 0 | 0 | 0 |
| 24/04/2025 |
23.30
|
962,000 | 22.20 | 23.30 | 22.20 | 0 | 0 | 0 |
| 23/04/2025 |
21.80
|
966,600 | 21.50 | 21.80 | 21.40 | 0 | 0 | 0 |
| 22/04/2025 |
20.40
|
444,300 | 20.75 | 22 | 20.35 | 0 | 0 | 0 |
| 21/04/2025 |
20.60
|
240,400 | 20.80 | 21.50 | 20.60 | 0 | 0 | 0 |
| 18/04/2025 |
20.80
|
516,800 | 20.10 | 21.50 | 19.90 | 0 | 0 | 0 |
| 17/04/2025 |
20.10
|
238,100 | 19.50 | 20.15 | 19 | 0 | 19,600 | -0.4 |
| 16/04/2025 |
20
|
447,500 | 21.35 | 21.35 | 20 | 0 | 0 | 0 |
| 15/04/2025 |
21.40
|
518,400 | 21.40 | 21.40 | 20.95 | 0 | 0 | 0 |
| 14/04/2025 |
21
|
362,000 | 21.55 | 21.70 | 21 | 0 | 0 | 0 |
| 11/04/2025 |
21.50
|
471,200 | 21.80 | 21.80 | 21 | 0 | 0 | 0 |
| 10/04/2025 |
21.20
|
94,100 | 21 | 21.20 | 21 | 0 | 2,800 | -0.1 |
| 09/04/2025 |
19.85
|
514,500 | 19.85 | 21 | 19.85 | 0 | 0 | 0 |
| 08/04/2025 |
21.30
|
308,500 | 21.35 | 22.75 | 21.30 | 0 | 0 | 0 |
| 04/04/2025 |
22.90
|
869,800 | 20.70 | 23 | 20.70 | 0 | 0 | 0 |
| 03/04/2025 |
22.25
|
332,400 | 23.30 | 23.50 | 22.25 | 0 | 0 | 0 |
| 02/04/2025 |
23.90
|
805,200 | 24.05 | 24.15 | 23.50 | 0 | 0 | 0 |
| 01/04/2025 |
24.05
|
905,300 | 24.15 | 24.40 | 23.50 | 0 | 0 | 0 |
| 31/03/2025 |
24.15
|
1,024,400 | 24.05 | 24.60 | 23.95 | 0 | 0 | 0 |
| 28/03/2025 |
24.05
|
1,091,600 | 23.80 | 24.20 | 23.50 | 0 | 0 | 0 |
| 27/03/2025 |
23.90
|
636,700 | 24 | 24.05 | 23.45 | 0 | 0 | 0 |
| 26/03/2025 |
24.05
|
634,200 | 24.30 | 24.35 | 23.50 | 0 | 0 | 0 |
| 25/03/2025 |
24.30
|
1,149,300 | 24.45 | 24.65 | 24 | 0 | 0 | 0 |
| 24/03/2025 |
24.40
|
1,166,500 | 24.15 | 24.40 | 23.95 | 0 | 0 | 0 |
| 21/03/2025 |
24.15
|
423,000 | 24.20 | 24.25 | 24 | 0 | 0 | 0 |
| 20/03/2025 |
24.35
|
742,700 | 24.55 | 24.60 | 24.10 | 0 | 0 | 0 |
| 19/03/2025 |
24.55
|
696,100 | 24.65 | 24.65 | 24.40 | 0 | 0 | 0 |
| 18/03/2025 |
24.70
|
1,000,200 | 24.60 | 24.90 | 24.25 | 0 | 0 | 0 |
| 17/03/2025 |
24.70
|
1,536,500 | 23.90 | 24.80 | 23.65 | 0 | 0 | 0 |
| 14/03/2025 |
23.90
|
464,200 | 23.90 | 23.95 | 23.70 | 0 | 0 | 0 |
| 13/03/2025 |
23.95
|
535,000 | 23.80 | 23.95 | 23.80 | 0 | 0 | 0 |
| 12/03/2025 |
23.85
|
416,100 | 23.90 | 23.95 | 23.70 | 0 | 0 | 0 |
| 11/03/2025 |
24
|
482,400 | 23.95 | 24 | 23.70 | 0 | 0 | 0 |
| 10/03/2025 |
24
|
853,500 | 23.90 | 24 | 23.70 | 0 | 0 | 0 |
| 07/03/2025 |
23.90
|
669,300 | 23.95 | 24 | 23.65 | 0 | 0 | 0 |
| 06/03/2025 |
24
|
418,400 | 23.90 | 24 | 23.80 | 0 | 0 | 0 |
| 05/03/2025 |
23.90
|
442,600 | 23.95 | 24 | 23.80 | 0 | 0 | 0 |
| 04/03/2025 |
23.95
|
425,100 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 03/03/2025 |
24.05
|
320,600 | 24.20 | 24.20 | 23.80 | 0 | 0 | 0 |
| 28/02/2025 |
24.20
|
318,000 | 24.20 | 24.20 | 23.90 | 0 | 0 | 0 |
| 27/02/2025 |
24.25
|
355,100 | 23.90 | 24.25 | 23.80 | 0 | 0 | 0 |
| 26/02/2025 |
23.90
|
112,300 | 23.80 | 24 | 23.80 | 0 | 0 | 0 |
| 25/02/2025 |
23.80
|
140,700 | 23.90 | 24 | 23.80 | 0 | 0 | 0 |
| 24/02/2025 |
23.95
|
118,700 | 23.90 | 24 | 23.70 | 0 | 0 | 0 |
| 21/02/2025 |
23.95
|
527,900 | 24.25 | 24.30 | 23.60 | 0 | 0 | 0 |
| 20/02/2025 |
24.30
|
529,800 | 24.55 | 24.55 | 23.90 | 0 | 0 | 0 |