| 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) |
0.20 | 0.72% | 21,800,000 | -334,300 | -9.2 |
26.80
28.20
28.20
|
|
2 tháng
(2025-10-06) |
-0.10 | -0.36% | 40,326,800 | -429,300 | -11.5 |
26.80
29.20
28.20
|
|
3 tháng
(2025-09-05) |
-0.10 | -0.36% | 57,515,500 | -391,500 | -10.5 |
26.80
29.20
28.20
|
|
6 tháng
(2025-06-09) |
2.68 | 10.58% | 106,968,100 | 360,800 | 9.2 |
25.23
29.20
28.20
|
|
12 tháng
(2024-12-09) |
1.49 | 5.61% | 180,832,851 | 526,800 | 12.7 |
24.31
29.20
28.20
|
|
24 tháng
(2023-12-15) |
8.42 | 43.02% | 315,883,959 | 705,198 | 18.0 |
19.41
29.20
28.20
|
|
36 tháng
(2022-12-20) |
6 | 27.29% | 423,838,522 | 705,196 | 18.0 |
18.46
29.20
28.20
|
|
60 tháng
(2020-12-30) |
19.31 | 222.34% | 533,389,422 | 702,750 | 17.9 |
8.01
36.69
28.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
26.24
|
722,000 | 26.06 | 26.42 | 25.96 | 56,900 | 10,200 | 1.3 |
| 14/07/2025 |
26.06
|
716,600 | 26.06 | 26.33 | 25.78 | 9,300 | 88,800 | -2.3 |
| 11/07/2025 |
26.06
|
678,800 | 26.15 | 26.24 | 25.87 | 1,000 | 32,400 | -0.9 |
| 10/07/2025 |
26.15
|
744,600 | 26.24 | 26.42 | 26.06 | 0 | 0 | 0 |
| 09/07/2025 |
26.24
|
723,200 | 26.15 | 26.51 | 25.87 | 16,200 | 37,300 | -0.6 |
| 08/07/2025 |
26.15
|
727,700 | 26.33 | 26.51 | 26.06 | 20,800 | 34,900 | -0.4 |
| 07/07/2025 |
26.33
|
700,400 | 26.06 | 26.61 | 25.78 | 14,500 | 29,700 | -0.4 |
| 04/07/2025 |
26.15
|
789,800 | 25.87 | 26.51 | 25.78 | 37,500 | 8,800 | 0.8 |
| 03/07/2025 |
25.96
|
726,400 | 25.87 | 26.33 | 25.69 | 60,100 | 6,300 | 1.5 |
| 02/07/2025 |
25.96
|
776,000 | 25.78 | 26.42 | 25.60 | 17,400 | 48,200 | -0.9 |
| 01/07/2025 |
25.87
|
841,900 | 25.87 | 26.06 | 25.60 | 99,600 | 13,300 | 2.4 |
| 30/06/2025 |
25.87
|
764,700 | 25.69 | 26.24 | 25.50 | 40,300 | 700 | 1.1 |
| 27/06/2025 |
25.69
|
765,900 | 25.50 | 25.96 | 25.32 | 54,300 | 10,400 | 1.2 |
| 26/06/2025 |
25.50
|
691,300 | 25.69 | 25.78 | 25.41 | 6,300 | 7,600 | -0.0 |
| 25/06/2025 |
25.69
|
573,500 | 26.15 | 26.15 | 25.50 | 5,000 | 8,400 | -0.1 |
| 24/06/2025 |
26.15
|
632,000 | 25.78 | 26.42 | 25.41 | 18,200 | 74,300 | -1.6 |
| 23/06/2025 |
25.78
|
829,400 | 25.60 | 26.15 | 25.23 | 19,500 | 46,200 | -0.7 |
| 20/06/2025 |
25.60
|
597,000 | 25.69 | 25.78 | 25.41 | 13,400 | 5,700 | 0.2 |
| 19/06/2025 |
25.69
|
536,000 | 25.96 | 25.96 | 25.41 | 4,400 | 2,900 | 0.0 |
| 18/06/2025 |
25.96
|
777,900 | 25.69 | 26.42 | 25.32 | 108,900 | 20,700 | 2.5 |
| 17/06/2025 |
25.69
|
923,800 | 25.41 | 26.06 | 25.32 | 114,100 | 7,100 | 3.0 |
| 16/06/2025 |
25.41
|
594,000 | 25.23 | 25.50 | 24.95 | 17,800 | 22,400 | -0.1 |
| 13/06/2025 |
25.23
|
761,100 | 25.41 | 25.41 | 24.95 | 70,500 | 800 | 1.9 |
| 12/06/2025 |
25.41
|
706,500 | 25.23 | 25.60 | 25.14 | 50,000 | 1,000 | 1.3 |
| 11/06/2025 |
25.23
|
710,900 | 25.23 | 25.50 | 25.14 | 2,000 | 34,300 | -0.9 |
| 10/06/2025 |
25.32
|
709,600 | 25.32 | 25.50 | 25.05 | 59,700 | 12,100 | 1.3 |
| 09/06/2025 |
25.32
|
669,600 | 25.23 | 25.50 | 25.05 | 62,300 | 16,500 | 1.3 |
| 06/06/2025 |
25.23
|
573,800 | 25.23 | 25.41 | 25.05 | 23,100 | 0 | 0.6 |
| 05/06/2025 |
25.23
|
645,600 | 25.32 | 25.50 | 25.05 | 64,000 | 0 | 1.8 |
| 04/06/2025 |
25.32
|
600,500 | 25.41 | 25.60 | 25.14 | 28,800 | 2,000 | 0.7 |
| 03/06/2025 |
25.41
|
637,700 | 25.14 | 25.50 | 25.05 | 59,800 | 2,000 | 1.6 |
| 02/06/2025 |
25.14
|
658,100 | 25.05 | 25.23 | 24.77 | 28,800 | 20,300 | 0.2 |
| 30/05/2025 |
25.05
|
564,600 | 25.23 | 25.23 | 24.86 | 13,900 | 9,400 | 0.1 |
| 29/05/2025 |
25.23
|
616,100 | 25.50 | 25.50 | 24.77 | 3,900 | 8,200 | -0.1 |
| 28/05/2025 |
25.50
|
662,300 | 25.60 | 25.69 | 25.32 | 3,300 | 10,200 | -0.2 |
| 27/05/2025 |
25.60
|
669,700 | 25.41 | 25.78 | 24.95 | 6,900 | 7,500 | -0.0 |
| 26/05/2025 |
25.41
|
797,700 | 25.23 | 25.60 | 24.40 | 5,500 | 10,400 | -0.1 |
| 23/05/2025 |
25.32
|
666,100 | 25.23 | 25.41 | 25.05 | 1,000 | 5,100 | -0.1 |
| 22/05/2025 |
25.32
|
742,000 | 25.32 | 25.69 | 25.14 | 0 | 3,300 | -0.1 |
| 21/05/2025 |
25.41
|
815,200 | 25.23 | 25.41 | 25.05 | 0 | 12,300 | -0.3 |
| 20/05/2025 |
25.23
|
604,400 | 25.05 | 25.32 | 24.77 | 0 | 16,600 | -0.5 |
| 19/05/2025 |
25.05
|
752,800 | 25.14 | 25.14 | 24.68 | 10,700 | 18,400 | -0.2 |
| 16/05/2025 |
25.14
|
862,200 | 25.32 | 25.41 | 24.59 | 0 | 6,600 | -0.2 |
| 15/05/2025 |
25.41
|
789,600 | 25.50 | 25.60 | 25.05 | 0 | 0 | 0 |
| 14/05/2025 |
25.50
|
755,300 | 25.23 | 25.60 | 25.23 | 0 | 13,100 | 0 |
| 13/05/2025 |
25.32
|
782,400 | 25.23 | 25.50 | 25.14 | 0 | 9,900 | 0 |
| 12/05/2025 |
25.23
|
728,100 | 24.95 | 25.50 | 24.95 | 0 | 0 | 0 |
| 09/05/2025 |
25.05
|
756,000 | 25.23 | 25.41 | 24.95 | 76,800 | 0 | 0 |
| 08/05/2025 |
25.23
|
713,800 | 25.14 | 25.41 | 25.05 | 24,400 | 4,400 | 0 |
| 07/05/2025 |
25.14
|
585,200 | 25.14 | 25.41 | 24.95 | 2,000 | 0 | 0 |
| 06/05/2025 |
25.14
|
562,900 | 25.23 | 25.41 | 25.05 | 2,300 | 0 | 0 |
| 05/05/2025 |
25.23
|
487,300 | 25.14 | 25.32 | 24.95 | 0 | 0 | 0 |
| 29/04/2025 |
25.14
|
712,200 | 25.14 | 25.23 | 24.86 | 1,000 | 16,600 | -0.4 |
| 28/04/2025 |
25.14
|
602,700 | 25.23 | 25.23 | 24.86 | 20,800 | 16,800 | 0.1 |
| 25/04/2025 |
25.23
|
708,800 | 25.23 | 25.32 | 24.95 | 18,700 | 14,600 | 0.1 |
| 24/04/2025 |
25.23
|
670,600 | 25.23 | 25.32 | 24.59 | 15,500 | 9,800 | 0.2 |
| 23/04/2025 |
25.23
|
867,700 | 24.95 | 25.32 | 24.40 | 26,600 | 41,600 | -0.4 |
| 22/04/2025 |
24.95
|
742,200 | 25.23 | 25.23 | 23.85 | 500 | 75,300 | -2.0 |
| 21/04/2025 |
25.23
|
593,400 | 25.32 | 25.41 | 25.05 | 0 | 14,700 | -0.4 |
| 18/04/2025 |
25.32
|
684,100 | 25.05 | 25.50 | 24.95 | 100,800 | 500 | 2.8 |
| 17/04/2025 |
25.05
|
731,700 | 24.77 | 25.05 | 24.50 | 22,300 | 40,100 | -0.5 |
| 16/04/2025 |
24.95
|
749,200 | 25.14 | 25.23 | 24.86 | 5,500 | 40,100 | -0.9 |
| 15/04/2025 |
25.23
|
803,700 | 26.15 | 26.15 | 25.14 | 31,900 | 79,400 | -1.3 |
| 14/04/2025 |
26.24
|
879,100 | 26.70 | 26.70 | 24.86 | 43,700 | 24,200 | 0.5 |
| 11/04/2025 |
26.70
|
788,700 | 26.15 | 26.79 | 25.87 | 116,400 | 4,000 | 3.2 |
| 10/04/2025 |
26.24
|
872,900 | 24.31 | 26.42 | 24.13 | 82,700 | 9,400 | 2.0 |
| 09/04/2025 |
24.31
|
552,800 | 24.22 | 24.40 | 24.04 | 3,100 | 1,600 | 0.0 |
| 08/04/2025 |
24.31
|
622,400 | 24.40 | 24.40 | 24.04 | 6,300 | 8,100 | -0.0 |
| 04/04/2025 |
24.40
|
544,300 | 24.68 | 24.68 | 23.85 | 900 | 7,700 | -0.2 |
| 03/04/2025 |
24.68
|
551,100 | 25.23 | 25.23 | 23.94 | 1,600 | 21,600 | -0.5 |
| 02/04/2025 |
25.23
|
486,600 | 25.23 | 25.41 | 25.14 | 11,000 | 1,000 | 0.3 |
| 01/04/2025 |
25.23
|
703,000 | 25.05 | 25.60 | 24.95 | 7,400 | 17,400 | -0.3 |
| 31/03/2025 |
25.05
|
609,500 | 25.05 | 25.14 | 24.86 | 700 | 11,000 | -0.3 |
| 28/03/2025 |
25.05
|
551,600 | 25.14 | 25.14 | 24.77 | 1,000 | 9,800 | -0.2 |
| 27/03/2025 |
25.14
|
673,400 | 25.32 | 25.32 | 24.86 | 12,700 | 6,200 | 0.2 |
| 26/03/2025 |
25.32
|
629,400 | 25.23 | 25.41 | 25.14 | 0 | 14,700 | -0.4 |
| 25/03/2025 |
25.23
|
681,400 | 25.14 | 25.41 | 25.05 | 11,200 | 2,100 | 0.3 |
| 24/03/2025 |
25.14
|
624,300 | 25.14 | 25.32 | 25.05 | 2,800 | 0 | 0.1 |
| 21/03/2025 |
25.14
|
702,500 | 25.05 | 25.41 | 24.95 | 20,600 | 0 | 0.6 |
| 20/03/2025 |
25.05
|
644,700 | 25.05 | 25.32 | 24.95 | 0 | 13,100 | -0.4 |
| 19/03/2025 |
25.05
|
577,400 | 25.14 | 25.23 | 24.95 | 0 | 0 | 0 |
| 18/03/2025 |
25.14
|
521,000 | 25.32 | 25.41 | 25.05 | 2,700 | 2,700 | -0.0 |
| 17/03/2025 |
25.32
|
456,900 | 25.23 | 25.41 | 25.05 | 26,300 | 1,600 | 0 |
| 14/03/2025 |
25.23
|
574,500 | 24.95 | 25.50 | 24.77 | 0 | 7,500 | -0.2 |
| 13/03/2025 |
24.95
|
500,800 | 25.05 | 25.14 | 24.77 | 0 | 10,600 | -0.3 |
| 12/03/2025 |
25.05
|
596,700 | 25.14 | 25.23 | 24.77 | 4,300 | 23,200 | -0.5 |
| 11/03/2025 |
25.23
|
648,100 | 25.41 | 25.41 | 24.77 | 7,000 | 3,300 | 0.1 |
| 10/03/2025 |
25.41
|
527,600 | 25.50 | 25.60 | 25.23 | 21,100 | 13,500 | 0.2 |
| 07/03/2025 |
25.50
|
471,500 | 25.50 | 25.69 | 25.32 | 24,400 | 22,500 | 0.0 |
| 06/03/2025 |
25.60
|
484,800 | 25.41 | 25.60 | 25.14 | 12,200 | 12,800 | -0.0 |
| 05/03/2025 |
25.41
|
452,600 | 25.41 | 25.60 | 25.23 | 11,800 | 8,700 | 0.1 |
| 04/03/2025 |
25.50
|
585,200 | 25.41 | 25.69 | 25.05 | 20,700 | 10,900 | 0.3 |
| 03/03/2025 |
25.41
|
432,900 | 25.23 | 25.50 | 25.05 | 11,600 | 23,700 | -0.3 |
| 28/02/2025 |
25.32
|
474,000 | 25.41 | 25.60 | 25.05 | 4,700 | 22,300 | -0.5 |
| 27/02/2025 |
25.41
|
563,600 | 25.32 | 25.60 | 25.14 | 4,800 | 3,100 | 0.0 |
| 26/02/2025 |
25.32
|
552,800 | 25.23 | 25.41 | 24.95 | 17,100 | 5,000 | 0.3 |
| 25/02/2025 |
25.23
|
372,600 | 25.23 | 25.32 | 25.05 | 6,800 | 13,300 | -0.2 |
| 24/02/2025 |
25.23
|
462,800 | 25.14 | 25.32 | 24.95 | 21,500 | 24,600 | -0.1 |
| 21/02/2025 |
25.23
|
473,400 | 25.05 | 25.32 | 24.86 | 12,700 | 18,900 | -0.2 |
| 20/02/2025 |
25.14
|
472,300 | 25.14 | 25.23 | 24.86 | 13,600 | 6,800 | 0.2 |