| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
-0.55 | -1.54% | 17,245,800 | -681,900 | -24.9 |
33.20
36.50
33.20
|
|
2 tháng
(2025-10-13) |
-9.65 | -21.54% | 68,981,500 | -1,836,900 | -77.2 |
33.20
44.90
33.20
|
|
3 tháng
(2025-09-15) |
-5.05 | -12.56% | 108,319,100 | -307,700 | -13.9 |
33.20
44.90
33.20
|
|
6 tháng
(2025-06-16) |
8.65 | 32.64% | 335,207,000 | -862,386 | -55.1 |
25.90
44.90
33.20
|
|
12 tháng
(2024-12-17) |
9.98 | 39.62% | 479,580,700 | -220,260 | -22.4 |
21.33
44.90
33.20
|
|
24 tháng
(2023-12-25) |
15.60 | 79.84% | 884,140,900 | -1,344,871 | -82.7 |
19.30
44.90
33.20
|
|
36 tháng
(2022-12-28) |
25.64 | 269.59% | 1,339,012,600 | -2,277,136 | -98.9 |
8.53
44.90
33.20
|
|
60 tháng
(2021-01-07) |
25.95 | 282.25% | 1,937,125,700 | -9,060,615 | -216.5 |
5.27
44.90
33.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/02/2025 |
27.06
|
2,052,600 | 26.64 | 27.13 | 26.57 | 1,800 | 82,453 | -3.1 |
| 26/02/2025 |
26.64
|
2,738,000 | 26.19 | 27.20 | 25.98 | 20,500 | 4,900 | 0.6 |
| 25/02/2025 |
26.05
|
2,524,900 | 25.87 | 26.22 | 25.63 | 107,500 | 267,700 | -5.9 |
| 24/02/2025 |
25.70
|
1,872,000 | 24.55 | 25.73 | 24.55 | 258,100 | 10,000 | 8.9 |
| 21/02/2025 |
24.58
|
545,100 | 24.79 | 24.86 | 24.55 | 0 | 16,100 | -0.6 |
| 20/02/2025 |
24.79
|
1,033,800 | 25.17 | 25.24 | 24.79 | 29,400 | 156,000 | -4.5 |
| 19/02/2025 |
24.83
|
599,800 | 24.83 | 24.90 | 24.65 | 5,600 | 93,200 | -3.1 |
| 18/02/2025 |
24.65
|
665,400 | 24.69 | 24.97 | 24.55 | 7,500 | 5,000 | 0.1 |
| 17/02/2025 |
24.72
|
1,227,300 | 24.37 | 24.93 | 24.13 | 145,000 | 60,800 | 3.0 |
| 14/02/2025 |
24.16
|
979,800 | 24.30 | 24.69 | 24.13 | 124,300 | 59,900 | 2.2 |
| 13/02/2025 |
24.02
|
383,800 | 24.13 | 24.16 | 23.92 | 7,300 | 42,600 | -1.2 |
| 12/02/2025 |
24.13
|
517,000 | 23.85 | 24.34 | 23.85 | 58,100 | 7,700 | 1.7 |
| 11/02/2025 |
24.02
|
368,300 | 24.13 | 24.27 | 23.85 | 4,700 | 17,000 | -0.4 |
| 10/02/2025 |
24.02
|
691,800 | 23.88 | 24.41 | 23.74 | 56,600 | 5,600 | 1.8 |
| 07/02/2025 |
24.09
|
349,600 | 24.13 | 24.23 | 24.02 | 2,900 | 43,004 | -1.4 |
| 06/02/2025 |
24.23
|
632,700 | 24.27 | 24.62 | 24.09 | 69,200 | 17,500 | 1.8 |
| 05/02/2025 |
24.09
|
435,100 | 24.27 | 24.27 | 23.95 | 16,500 | 48,500 | -1.1 |
| 04/02/2025 |
23.99
|
660,200 | 23.39 | 24.06 | 23.29 | 105,700 | 29,000 | 2.6 |
| 03/02/2025 |
23.39
|
273,000 | 23.43 | 23.53 | 23.22 | 14,000 | 11,000 | 0.1 |
| 24/01/2025 |
23.50
|
352,900 | 23.39 | 23.60 | 23.39 | 36,300 | 1,600 | 1.2 |
| 23/01/2025 |
23.57
|
432,600 | 23.18 | 23.92 | 23.18 | 85,400 | 6,300 | 2.7 |
| 22/01/2025 |
23.11
|
361,600 | 23.43 | 23.43 | 23.11 | 5,900 | 900 | 0.2 |
| 21/01/2025 |
23.39
|
306,400 | 23.50 | 23.74 | 23.32 | 13,500 | 0 | 0.5 |
| 20/01/2025 |
23.43
|
219,300 | 23.81 | 23.81 | 23.43 | 0 | 1,800 | -0.1 |
| 17/01/2025 |
23.60
|
241,600 | 23.71 | 23.78 | 23.50 | 900 | 0 | 0.0 |
| 16/01/2025 |
23.71
|
638,100 | 23.53 | 24.37 | 23.50 | 8,200 | 88,900 | -2.8 |
| 15/01/2025 |
23.36
|
318,000 | 23.43 | 23.46 | 23.15 | 1,800 | 6,400 | -0.2 |
| 14/01/2025 |
23.08
|
149,500 | 23.32 | 23.32 | 23.08 | 1,400 | 10,800 | -0.3 |
| 13/01/2025 |
23.32
|
716,100 | 22.76 | 23.43 | 22.52 | 77,600 | 24,900 | 1.7 |
| 10/01/2025 |
22.76
|
527,900 | 23.15 | 23.39 | 22.76 | 4,300 | 0 | 0.1 |
| 09/01/2025 |
23.18
|
235,200 | 23.36 | 23.53 | 23.18 | 0 | 15,500 | -0.5 |
| 08/01/2025 |
23.36
|
461,300 | 23.08 | 23.53 | 23.08 | 46,900 | 0 | 1.6 |
| 07/01/2025 |
23.11
|
635,900 | 23.50 | 23.78 | 23.01 | 0 | 1,500 | -0.1 |
| 06/01/2025 |
23.43
|
542,300 | 23.88 | 24.16 | 22.73 | 15,500 | 8,200 | 0.2 |
| 03/01/2025 |
24.13
|
708,600 | 24.83 | 24.83 | 24.13 | 0 | 28,102 | -1.0 |
| 02/01/2025 |
24.72
|
259,500 | 24.90 | 24.93 | 24.62 | 1,500 | 11,000 | -0.3 |
| 31/12/2024 |
24.83
|
201,200 | 24.93 | 25 | 24.72 | 8,200 | 0 | 0.3 |
| 30/12/2024 |
24.93
|
464,800 | 25 | 25.28 | 24.93 | 28,000 | 49,000 | -0.8 |
| 27/12/2024 |
24.97
|
378,300 | 25.07 | 25.14 | 24.86 | 11,000 | 20,000 | -0.3 |
| 26/12/2024 |
25.03
|
193,200 | 25.07 | 25.17 | 25 | 0 | 4,900 | -0.2 |
| 25/12/2024 |
25.07
|
825,600 | 24.83 | 25.49 | 24.69 | 48,700 | 3 | 1.7 |
| 24/12/2024 |
24.62
|
428,000 | 24.86 | 24.86 | 24.51 | 26,900 | 28,200 | -0.1 |
| 23/12/2024 |
24.76
|
245,100 | 24.69 | 24.93 | 24.69 | 4,900 | 0 | 0.2 |
| 20/12/2024 |
24.76
|
346,000 | 24.97 | 24.97 | 24.76 | 0 | 0 | 0 |
| 19/12/2024 |
24.86
|
727,300 | 24.86 | 25.03 | 24.79 | 13,700 | 80,400 | -2.4 |
| 18/12/2024 |
25.21
|
442,400 | 25.10 | 25.31 | 25.03 | 13,600 | 19,700 | -0.2 |
| 17/12/2024 |
25.17
|
346,900 | 25.35 | 25.42 | 25.17 | 1,700 | 3,319 | -0.1 |
| 16/12/2024 |
25.28
|
313,700 | 25.17 | 25.31 | 25.07 | 2,200 | 13,200 | -0.4 |
| 13/12/2024 |
25.17
|
515,600 | 25.24 | 25.31 | 25.07 | 800 | 36,800 | -1.3 |
| 12/12/2024 |
25.24
|
580,800 | 25.52 | 25.59 | 25.21 | 4,000 | 49,200 | -1.6 |
| 11/12/2024 |
25.42
|
904,000 | 25.38 | 25.56 | 25.21 | 74,000 | 21,730 | 1.9 |
| 10/12/2024 |
25.21
|
726,500 | 25.24 | 25.45 | 25.14 | 43,500 | 3,700 | 1.4 |
| 09/12/2024 |
25.38
|
722,900 | 25.38 | 25.66 | 25.24 | 38,000 | 0 | 1.4 |
| 06/12/2024 |
25.31
|
976,500 | 25.59 | 25.70 | 25.14 | 3,500 | 0 | 0.1 |
| 05/12/2024 |
25.42
|
2,311,800 | 23.78 | 25.42 | 23.22 | 60,600 | 8,700 | 1.9 |
| 04/12/2024 |
23.78
|
1,247,300 | 24.30 | 24.30 | 23.71 | 0 | 31,200 | -1.1 |
| 03/12/2024 |
24.34
|
482,200 | 24.79 | 24.79 | 24.34 | 0 | 13,000 | -0.5 |
| 02/12/2024 |
24.58
|
419,000 | 24.62 | 24.86 | 24.51 | 8,500 | 16,200 | -0.3 |
| 29/11/2024 |
24.55
|
468,900 | 24.37 | 24.83 | 24.37 | 18,900 | 8,600 | 0.4 |
| 28/11/2024 |
24.65
|
518,800 | 25 | 25 | 24.51 | 0 | 24,900 | -0.9 |
| 27/11/2024 |
24.62
|
311,800 | 24.76 | 24.76 | 24.51 | 0 | 18,300 | -0.6 |
| 26/11/2024 |
24.69
|
866,000 | 24.44 | 25 | 24.44 | 37,100 | 5,200 | 1.1 |
| 25/11/2024 |
24.37
|
502,800 | 24.44 | 24.58 | 24.09 | 14,300 | 60,100 | -1.6 |
| 22/11/2024 |
24.34
|
583,200 | 24.62 | 24.69 | 24.20 | 100 | 89,900 | -3.1 |
| 21/11/2024 |
24.58
|
346,100 | 24.69 | 24.69 | 24.23 | 0 | 26,900 | -0.9 |
| 20/11/2024 |
24.44
|
1,182,700 | 23.81 | 25.17 | 23.81 | 52,300 | 74,000 | -0.8 |
| 19/11/2024 |
24.09
|
637,200 | 24.83 | 24.83 | 24.09 | 3,300 | 6,600 | -0.1 |
| 18/11/2024 |
24.76
|
1,014,000 | 23.81 | 24.97 | 23.78 | 151,600 | 1,200 | 5.3 |
| 15/11/2024 |
23.81
|
1,719,000 | 24.55 | 24.79 | 23.81 | 77,900 | 50,200 | 0.9 |
| 14/11/2024 |
24.97
|
1,115,300 | 25.73 | 25.84 | 23.99 | 6,600 | 8,400 | -0.1 |
| 13/11/2024 |
25.73
|
911,700 | 26.01 | 26.12 | 25.56 | 1,200 | 36,100 | -1.3 |
| 12/11/2024 |
26.01
|
692,000 | 26.22 | 26.43 | 26.01 | 50,200 | 2,500 | 1.8 |
| 11/11/2024 |
26.01
|
1,014,000 | 26.01 | 26.36 | 25.94 | 0 | 61,600 | -2.3 |
| 08/11/2024 |
26.40
|
735,200 | 26.57 | 26.85 | 26.29 | 10,600 | 3,400 | 0.3 |
| 07/11/2024 |
26.47
|
580,300 | 26.92 | 26.92 | 26.47 | 4,100 | 60,800 | -2.2 |
| 06/11/2024 |
26.68
|
1,001,400 | 26.29 | 26.68 | 26.22 | 0 | 0 | 0 |
| 05/11/2024 |
26.12
|
311,100 | 26.36 | 26.43 | 26.08 | 0 | 45,700 | -1.7 |
| 04/11/2024 |
26.29
|
1,062,800 | 26.01 | 26.61 | 25.52 | 15,400 | 98,300 | -3.1 |
| 01/11/2024 |
26.01
|
642,200 | 26.22 | 26.29 | 25.84 | 0 | 71,300 | -2.7 |
| 31/10/2024 |
26.29
|
465,000 | 26.01 | 26.29 | 26.01 | 59,300 | 0 | 2.2 |
| 30/10/2024 |
26.01
|
552,700 | 26.15 | 26.22 | 25.87 | 6,100 | 23,200 | -0.6 |
| 29/10/2024 |
26.19
|
576,100 | 26.29 | 26.47 | 26.01 | 0 | 69,200 | -2.6 |
| 28/10/2024 |
26.15
|
492,900 | 25.94 | 26.29 | 25.94 | 17,500 | 30,500 | -0.5 |
| 25/10/2024 |
25.77
|
941,500 | 25.87 | 25.94 | 25.73 | 87,900 | 187,400 | -3.7 |
| 24/10/2024 |
25.77
|
1,261,400 | 26.43 | 26.57 | 25.77 | 57,200 | 311,400 | -9.5 |
| 23/10/2024 |
26.54
|
837,800 | 26.12 | 26.64 | 25.98 | 31,200 | 61,200 | -1.1 |
| 22/10/2024 |
26.19
|
2,154,100 | 26.85 | 26.85 | 25.73 | 140,700 | 47,300 | 3.4 |
| 21/10/2024 |
26.85
|
1,182,200 | 27.66 | 27.80 | 26.85 | 6,800 | 0 | 0.3 |
| 18/10/2024 |
27.83
|
900,300 | 28.01 | 28.18 | 27.83 | 69,500 | 3,500 | 2.7 |
| 17/10/2024 |
27.97
|
1,505,000 | 27.83 | 28.11 | 27.20 | 0 | 67,900 | -2.7 |
| 16/10/2024 |
27.83
|
908,100 | 28.08 | 28.08 | 27.62 | 0 | 7,700 | -0.3 |
| 15/10/2024 |
28.08
|
1,011,900 | 28.57 | 28.57 | 28.04 | 3,500 | 7,400 | -0.2 |
| 14/10/2024 |
28.39
|
1,520,900 | 28.29 | 28.67 | 28.18 | 57,700 | 30,300 | 1.1 |
| 11/10/2024 |
28.18
|
553,700 | 27.97 | 28.18 | 27.90 | 0 | 16,000 | -0.6 |
| 10/10/2024 |
27.97
|
801,800 | 28.39 | 28.39 | 27.94 | 105,500 | 17,700 | 3.5 |
| 09/10/2024 |
28.11
|
813,600 | 27.94 | 28.32 | 27.83 | 100,000 | 0 | 4.0 |
| 08/10/2024 |
27.87
|
1,535,600 | 28.64 | 28.67 | 27.83 | 0 | 49,400 | -2.0 |
| 07/10/2024 |
28.39
|
853,500 | 28.08 | 28.39 | 27.83 | 5,600 | 0 | 0.2 |
| 04/10/2024 |
27.90
|
900,900 | 28.01 | 28.29 | 27.90 | 17,000 | 200 | 0.7 |
| 03/10/2024 |
28.01
|
1,974,600 | 28.67 | 28.71 | 27.87 | 6,900 | 4,600 | 0.1 |