| 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) |
0.45 | 1.74% | 8,167,300 | -116,500 | -3.2 |
24.90
26.50
26.50
|
|
2 tháng
(2025-10-06) |
-4.60 | -14.91% | 27,044,800 | -1,626,100 | -46.8 |
24.15
30.85
26.50
|
|
3 tháng
(2025-09-05) |
-4.05 | -13.37% | 48,308,600 | -2,105,300 | -61.7 |
24.15
30.85
26.50
|
|
6 tháng
(2025-06-09) |
3.65 | 16.15% | 123,390,000 | -5,081,800 | -139.7 |
22.60
33.85
26.50
|
|
12 tháng
(2024-12-09) |
1.65 | 6.71% | 179,273,000 | -4,804,900 | -133.0 |
19.05
33.85
26.50
|
|
24 tháng
(2024-07-01) |
-1.75 | -6.25% | 215,924,467 | -3,654,300 | -104.5 |
19.05
33.85
26.50
|
|
36 tháng
(2024-07-01) |
-1.75 | -6.25% | 215,924,467 | -3,654,300 | -104.5 |
19.05
33.85
26.50
|
|
60 tháng
(2024-07-01) |
-1.75 | -6.25% | 215,924,467 | -3,654,300 | -104.5 |
19.05
33.85
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
25.45
|
2,795,600 | 24.60 | 26.30 | 24.60 | 19,000 | 550,000 | -13.6 |
| 14/07/2025 |
24.60
|
1,245,100 | 24 | 24.70 | 23.50 | 131,000 | 212,500 | -2.0 |
| 11/07/2025 |
24
|
969,200 | 23.75 | 24.15 | 23.55 | 126,600 | 197,800 | 0 |
| 10/07/2025 |
23.75
|
449,300 | 24.15 | 24.15 | 23.70 | 0 | 139,300 | 0 |
| 09/07/2025 |
24.15
|
902,100 | 24 | 24.40 | 23.90 | 120,600 | 246,300 | 0 |
| 08/07/2025 |
24
|
539,000 | 24 | 24.05 | 23.85 | 31,100 | 103,800 | -1.7 |
| 07/07/2025 |
24
|
432,900 | 23.95 | 24 | 23.90 | 7,100 | 36,000 | -0.7 |
| 04/07/2025 |
23.95
|
474,500 | 23.75 | 24 | 23.65 | 82,100 | 0 | 2.0 |
| 03/07/2025 |
23.75
|
544,400 | 23.95 | 24 | 23.75 | 17,400 | 10,100 | 0.2 |
| 02/07/2025 |
24
|
745,800 | 23.30 | 24 | 23.25 | 145,400 | 37,700 | 2.6 |
| 01/07/2025 |
23.30
|
395,000 | 23.65 | 23.70 | 23.20 | 0 | 41,400 | -1.0 |
| 30/06/2025 |
23.65
|
405,400 | 23.60 | 23.80 | 23.55 | 2,300 | 13,500 | -0.3 |
| 27/06/2025 |
23.60
|
414,500 | 23.65 | 23.70 | 23.50 | 0 | 20,300 | -0.5 |
| 26/06/2025 |
23.55
|
431,600 | 23.75 | 24 | 23.40 | 34,600 | 55,400 | -0.5 |
| 25/06/2025 |
23.75
|
381,300 | 24 | 24 | 23.55 | 1,100 | 86,100 | -2.0 |
| 24/06/2025 |
24
|
323,600 | 23.20 | 24 | 23.05 | 42,600 | 10,600 | 0.7 |
| 23/06/2025 |
23
|
241,700 | 23 | 23.20 | 22.80 | 43,600 | 13,700 | 0.7 |
| 20/06/2025 |
23.20
|
234,100 | 23.10 | 23.25 | 23.05 | 33,800 | 0 | 0.8 |
| 19/06/2025 |
23.10
|
245,100 | 23.05 | 23.20 | 22.90 | 24,600 | 900 | 0.5 |
| 18/06/2025 |
23.05
|
225,600 | 23.05 | 23.05 | 22.90 | 37,700 | 0 | 0.9 |
| 17/06/2025 |
23.05
|
203,300 | 23.05 | 23.10 | 22.85 | 3,400 | 0 | 0.1 |
| 16/06/2025 |
23.05
|
280,600 | 22.60 | 23.05 | 22.55 | 29,300 | 0 | 0.7 |
| 13/06/2025 |
22.65
|
246,800 | 22.65 | 22.70 | 22.50 | 600 | 1,000 | -0.0 |
| 12/06/2025 |
22.80
|
205,000 | 22.60 | 22.90 | 22.60 | 5,900 | 0 | 0.1 |
| 11/06/2025 |
22.60
|
217,300 | 22.80 | 22.80 | 22.50 | 0 | 0 | 0 |
| 10/06/2025 |
22.60
|
243,900 | 22.55 | 23.30 | 22.50 | 17,100 | 100 | 0.4 |
| 09/06/2025 |
22.60
|
194,700 | 22.80 | 22.90 | 22.55 | 0 | 3,800 | -0.1 |
| 06/06/2025 |
22.80
|
217,900 | 23.25 | 23.35 | 22.80 | 700 | 23,000 | -0.5 |
| 05/06/2025 |
23.25
|
209,000 | 23.50 | 23.55 | 23.25 | 0 | 17,900 | -0.4 |
| 04/06/2025 |
23.50
|
224,700 | 23.85 | 23.90 | 23.50 | 0 | 12,100 | -0.3 |
| 03/06/2025 |
23.85
|
276,600 | 23.80 | 24.50 | 23.80 | 17,300 | 2,300 | 0.4 |
| 02/06/2025 |
23.70
|
212,000 | 23.50 | 23.70 | 23.50 | 18,200 | 1,600 | 0.4 |
| 30/05/2025 |
23.50
|
216,800 | 23.40 | 23.60 | 23.35 | 4,500 | 2,200 | 0.1 |
| 29/05/2025 |
23.40
|
216,100 | 23.40 | 23.50 | 23.35 | 500 | 2,200 | -0.0 |
| 28/05/2025 |
23.40
|
239,600 | 23.35 | 23.65 | 23.30 | 15,400 | 500 | 0.4 |
| 27/05/2025 |
23.35
|
217,000 | 23.35 | 23.50 | 23.30 | 100 | 100 | -0 |
| 26/05/2025 |
23.35
|
214,200 | 23.20 | 23.35 | 23 | 11,500 | 9,200 | 0.1 |
| 23/05/2025 |
23.20
|
204,200 | 23.10 | 23.35 | 23.10 | 0 | 3,100 | -0.1 |
| 22/05/2025 |
23.25
|
236,900 | 23.50 | 23.70 | 23.10 | 1,200 | 4,200 | 0 |
| 21/05/2025 |
23.50
|
240,300 | 23.50 | 23.60 | 23.05 | 3,000 | 12,900 | -0.2 |
| 20/05/2025 |
23.50
|
197,500 | 23.45 | 23.55 | 23.20 | 0 | 37,300 | -0.9 |
| 19/05/2025 |
23.45
|
213,100 | 23.30 | 23.75 | 22.80 | 5,900 | 4,700 | 0 |
| 16/05/2025 |
23.75
|
201,300 | 23.80 | 24.10 | 23.65 | 5,600 | 5,200 | 0 |
| 15/05/2025 |
23.85
|
282,500 | 23.85 | 24.10 | 23.55 | 48,600 | 5,500 | 0 |
| 14/05/2025 |
23.85
|
279,700 | 23.95 | 24.20 | 23.85 | 11,100 | 6,900 | 0 |
| 13/05/2025 |
24
|
200,000 | 24.20 | 24.20 | 23.80 | 100 | 23,800 | 0 |
| 12/05/2025 |
24
|
333,500 | 23.10 | 24 | 22.95 | 11,500 | 2,000 | 0 |
| 09/05/2025 |
23.05
|
180,400 | 23 | 23.20 | 23 | 16,000 | 23,000 | 0 |
| 08/05/2025 |
23.15
|
352,600 | 21.75 | 23.15 | 21.75 | 3,700 | 23,100 | 0 |
| 07/05/2025 |
21.75
|
61,900 | 21.50 | 21.80 | 21.50 | 9,400 | 0 | 0 |
| 06/05/2025 |
21.60
|
99,900 | 21.70 | 21.90 | 21.40 | 9,800 | 0 | 0 |
| 05/05/2025 |
21.60
|
26,000 | 21.65 | 21.70 | 21.35 | 6,300 | 400 | 0 |
| 29/04/2025 |
21.40
|
28,700 | 21.60 | 21.60 | 21.40 | 1,100 | 100 | 0.0 |
| 28/04/2025 |
21.55
|
18,300 | 21.85 | 21.85 | 21.50 | 0 | 9,200 | -0.2 |
| 25/04/2025 |
21.70
|
83,500 | 21.55 | 21.70 | 21.30 | 5,900 | 6,100 | -0.0 |
| 24/04/2025 |
21.55
|
56,000 | 21.20 | 21.75 | 21.20 | 4,800 | 7,800 | -0.1 |
| 23/04/2025 |
21.20
|
85,000 | 21.25 | 21.60 | 20.90 | 8,600 | 2,900 | 0.1 |
| 22/04/2025 |
21.20
|
164,500 | 21.15 | 21.30 | 19.90 | 20,100 | 44,800 | -0.5 |
| 21/04/2025 |
21.35
|
61,400 | 21.75 | 21.75 | 21.35 | 7,800 | 15,700 | -0.2 |
| 18/04/2025 |
21.75
|
123,700 | 21.50 | 22 | 21.50 | 800 | 10,700 | -0.2 |
| 17/04/2025 |
21.50
|
111,900 | 21.30 | 21.80 | 21.05 | 0 | 14,300 | -0.3 |
| 16/04/2025 |
21.45
|
180,400 | 21.60 | 22.05 | 21.45 | 38,400 | 20,900 | 0.4 |
| 15/04/2025 |
21.60
|
176,800 | 21.45 | 21.80 | 21.20 | 27,800 | 11,700 | 0.3 |
| 14/04/2025 |
21.45
|
249,200 | 21.80 | 21.80 | 20.70 | 35,700 | 42,700 | -0.1 |
| 11/04/2025 |
21.30
|
197,700 | 21.70 | 21.70 | 20.50 | 20,000 | 13,100 | 0.1 |
| 10/04/2025 |
20.35
|
30,100 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 |
| 09/04/2025 |
19.05
|
501,500 | 18.80 | 19.90 | 18.80 | 54,100 | 39,200 | 0.3 |
| 08/04/2025 |
20.20
|
145,300 | 21.05 | 21.05 | 20.20 | 1,000 | 33,500 | -0.7 |
| 04/04/2025 |
21.70
|
465,100 | 21.25 | 22 | 21.15 | 13,300 | 60,700 | -1.0 |
| 03/04/2025 |
22.70
|
304,800 | 24.15 | 24.15 | 22.70 | 100 | 51,800 | -1.2 |
| 02/04/2025 |
24.40
|
382,000 | 24.30 | 24.40 | 24.25 | 30,800 | 2,400 | 0.7 |
| 01/04/2025 |
24.30
|
350,300 | 24.25 | 24.45 | 24.25 | 16,700 | 12,000 | 0.1 |
| 31/03/2025 |
24.25
|
430,600 | 24.40 | 24.50 | 24.25 | 63,100 | 14,600 | 1.2 |
| 28/03/2025 |
24.40
|
402,700 | 24.60 | 24.70 | 24.30 | 24,800 | 61,400 | -0.9 |
| 27/03/2025 |
24.60
|
485,300 | 24.60 | 24.70 | 24.40 | 25,300 | 35,100 | -0.2 |
| 26/03/2025 |
24.60
|
622,700 | 25.40 | 25.40 | 24.55 | 1,000 | 44,400 | -1.1 |
| 25/03/2025 |
25.35
|
523,300 | 25.55 | 25.65 | 25.25 | 0 | 0 | 0 |
| 24/03/2025 |
25.60
|
509,700 | 25.70 | 25.70 | 25.20 | 112,300 | 50,200 | 1.6 |
| 21/03/2025 |
25.70
|
485,700 | 25.80 | 26 | 25.65 | 0 | 0 | 0 |
| 20/03/2025 |
25.80
|
599,600 | 25.80 | 25.90 | 25.40 | 157,600 | 24,600 | 3.4 |
| 19/03/2025 |
25.80
|
412,900 | 25.90 | 25.90 | 25.65 | 81,600 | 34,700 | 1.2 |
| 18/03/2025 |
25.90
|
514,300 | 25.65 | 25.90 | 25.45 | 106,500 | 500 | 2.7 |
| 17/03/2025 |
25.65
|
1,107,800 | 25 | 25.65 | 24.50 | 329,600 | 26,900 | 7.6 |
| 14/03/2025 |
25.05
|
727,900 | 25.15 | 25.60 | 24.90 | 87,000 | 5,700 | 2.1 |
| 13/03/2025 |
25.20
|
732,100 | 25.05 | 25.25 | 24.70 | 300 | 14,300 | -0.4 |
| 12/03/2025 |
25.10
|
958,700 | 25 | 25.25 | 24.50 | 35,600 | 37,100 | -0.0 |
| 11/03/2025 |
25
|
537,100 | 24.60 | 25.05 | 24.35 | 8,600 | 19,200 | -0.3 |
| 10/03/2025 |
24.65
|
928,300 | 25.10 | 25.50 | 24.60 | 42,000 | 68,100 | -0.7 |
| 07/03/2025 |
25.10
|
818,100 | 25.25 | 25.70 | 25.10 | 47,400 | 83,900 | -0.9 |
| 06/03/2025 |
25.25
|
608,200 | 25.40 | 25.85 | 25.20 | 27,900 | 134,700 | -2.7 |
| 05/03/2025 |
25.30
|
1,019,300 | 26.60 | 26.85 | 25.15 | 19,500 | 169,900 | -3.9 |
| 04/03/2025 |
26.60
|
1,546,300 | 27.50 | 27.50 | 26.40 | 293,600 | 477,200 | -5.0 |
| 03/03/2025 |
27.65
|
730,400 | 27.20 | 27.75 | 26.55 | 62,300 | 154,100 | -2.5 |
| 28/02/2025 |
27.25
|
1,325,500 | 26.90 | 27.25 | 25.80 | 87,700 | 229,600 | -3.8 |
| 27/02/2025 |
26.95
|
1,662,600 | 27.50 | 28 | 26.55 | 451,100 | 333,600 | 3.2 |
| 26/02/2025 |
27.50
|
1,641,500 | 26.60 | 27.80 | 26.55 | 425,400 | 322,800 | 2.8 |
| 25/02/2025 |
26.65
|
1,008,700 | 26.60 | 27 | 26.55 | 299,500 | 236,900 | 1.7 |
| 24/02/2025 |
26.65
|
869,600 | 25.60 | 26.65 | 25.50 | 212,500 | 195,400 | 0.4 |
| 21/02/2025 |
25.75
|
1,190,000 | 25.25 | 25.75 | 24.75 | 336,400 | 335,000 | 0.0 |
| 20/02/2025 |
25.25
|
541,500 | 25.65 | 25.70 | 25.25 | 125,000 | 114,000 | 0.3 |