| 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) |
-0.70 | -3.21% | 7,385,000 | -85,600 | -1.7 |
20.20
21.80
21.70
|
|
2 tháng
(2025-10-06) |
-0.66 | -3.04% | 17,652,000 | -154,100 | -3.2 |
20.19
21.95
21.70
|
|
3 tháng
(2025-09-05) |
0.15 | 0.70% | 31,814,700 | 286,400 | 7.3 |
20.19
22.86
21.70
|
|
6 tháng
(2025-06-09) |
-0.19 | -0.87% | 100,679,400 | -599,095 | -7.3 |
20.19
22.86
21.70
|
|
12 tháng
(2024-12-09) |
-1.10 | -4.95% | 185,610,500 | -30,289 | 2.4 |
17.43
26
21.70
|
|
24 tháng
(2023-12-15) |
5.41 | 34.48% | 434,390,400 | -52,087 | 1.6 |
15.56
26
21.70
|
|
36 tháng
(2022-12-20) |
15.97 | 311.10% | 525,084,100 | -912,669 | -14.0 |
5.11
26
21.70
|
|
60 tháng
(2020-12-30) |
16.50 | 359.16% | 818,701,110 | -7,662,732 | -114.7 |
3.55
26
21.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
23.91
|
1,694,600 | 24.37 | 24.58 | 23.78 | 86,000 | 152,600 | -1.9 |
| 18/02/2025 |
24.54
|
670,100 | 24.62 | 24.87 | 24.41 | 127,000 | 34,735 | 2.7 |
| 17/02/2025 |
24.62
|
1,176,100 | 25.20 | 25.20 | 24.54 | 100,900 | 117,907 | -0.5 |
| 14/02/2025 |
25.20
|
769,500 | 25.45 | 25.58 | 25.20 | 118,700 | 42,800 | 2.3 |
| 13/02/2025 |
25.29
|
1,220,900 | 24.79 | 25.50 | 24.49 | 161,900 | 77,500 | 2.5 |
| 12/02/2025 |
24.79
|
630,300 | 24.70 | 24.99 | 24.54 | 28,400 | 80,600 | -1.6 |
| 11/02/2025 |
24.70
|
1,670,600 | 23.66 | 25.08 | 23.58 | 316,400 | 123,901 | 5.6 |
| 10/02/2025 |
23.78
|
748,500 | 24.29 | 24.49 | 23.78 | 32,900 | 138,800 | -3.1 |
| 07/02/2025 |
24.29
|
881,800 | 24.54 | 24.54 | 23.87 | 253,700 | 164,000 | 2.6 |
| 06/02/2025 |
24.45
|
522,000 | 24.45 | 24.49 | 24.16 | 33,900 | 27,922 | 0.2 |
| 05/02/2025 |
24.37
|
2,281,800 | 23.45 | 24.41 | 23.33 | 344,505 | 25,400 | 9.2 |
| 04/02/2025 |
23.33
|
922,100 | 22.78 | 23.53 | 22.78 | 263,102 | 114,100 | 4.1 |
| 03/02/2025 |
22.95
|
700,000 | 22.83 | 22.99 | 22.53 | 66,600 | 19,800 | 1.3 |
| 24/01/2025 |
23.24
|
418,900 | 23.24 | 23.24 | 22.95 | 100 | 29,500 | -0.8 |
| 23/01/2025 |
23.24
|
609,200 | 23.20 | 23.53 | 23.08 | 15,900 | 49,800 | -0.9 |
| 22/01/2025 |
23.12
|
678,600 | 22.95 | 23.20 | 22.62 | 27,300 | 59,800 | -0.9 |
| 21/01/2025 |
23.12
|
452,700 | 23.24 | 23.28 | 22.74 | 36,100 | 10,900 | 0.7 |
| 20/01/2025 |
23.24
|
372,600 | 23.62 | 23.62 | 23.20 | 5,800 | 3,800 | 0.1 |
| 17/01/2025 |
23.24
|
1,800,100 | 21.74 | 23.24 | 21.53 | 145,002 | 38,300 | 2.9 |
| 16/01/2025 |
21.74
|
191,000 | 21.95 | 22.03 | 21.74 | 6,800 | 15,700 | -0.2 |
| 15/01/2025 |
21.95
|
530,900 | 21.91 | 21.95 | 21.53 | 5,300 | 400 | 0.1 |
| 14/01/2025 |
21.78
|
129,300 | 21.78 | 22.03 | 21.49 | 12,200 | 1,000 | 0.3 |
| 13/01/2025 |
21.78
|
201,100 | 21.70 | 21.87 | 21.45 | 30,200 | 1,100 | 0.8 |
| 10/01/2025 |
21.70
|
209,200 | 22.24 | 22.24 | 21.70 | 0 | 24,800 | -0.7 |
| 09/01/2025 |
22.20
|
111,000 | 22.20 | 22.32 | 22.03 | 0 | 11,400 | -0.3 |
| 08/01/2025 |
22.20
|
267,300 | 21.87 | 22.24 | 21.62 | 4,200 | 60,500 | -1.5 |
| 07/01/2025 |
22.07
|
228,800 | 21.87 | 22.28 | 21.78 | 2,400 | 22,300 | -0.5 |
| 06/01/2025 |
21.87
|
257,600 | 22.41 | 22.53 | 21.87 | 3,100 | 75,100 | -1.9 |
| 03/01/2025 |
22.41
|
539,500 | 22.78 | 22.78 | 22.03 | 1,500 | 149,200 | -4.0 |
| 02/01/2025 |
22.78
|
175,000 | 22.62 | 22.78 | 22.20 | 0 | 32,700 | -0.9 |
| 31/12/2024 |
22.45
|
255,700 | 23.37 | 23.37 | 22.41 | 0 | 13,100 | -0.4 |
| 30/12/2024 |
22.49
|
391,200 | 22.49 | 22.53 | 22.03 | 12,100 | 20,100 | -0.2 |
| 27/12/2024 |
22.49
|
1,293,000 | 23.28 | 23.33 | 22.41 | 100 | 206,100 | -5.6 |
| 26/12/2024 |
23.28
|
591,200 | 23.28 | 23.45 | 23.24 | 43,600 | 0 | 1.2 |
| 25/12/2024 |
23.33
|
651,300 | 23.53 | 23.53 | 23.08 | 3,600 | 69,100 | -1.8 |
| 24/12/2024 |
23.28
|
685,200 | 23.12 | 23.37 | 23.03 | 26,800 | 23,700 | 0.1 |
| 23/12/2024 |
23.37
|
527,000 | 23.37 | 23.45 | 23.03 | 4,200 | 77,300 | -2.0 |
| 20/12/2024 |
23.33
|
1,161,900 | 23.28 | 23.62 | 23.03 | 8,100 | 61,900 | -1.5 |
| 19/12/2024 |
23.16
|
1,842,100 | 22.83 | 23.20 | 22.57 | 259,600 | 200 | 7.1 |
| 18/12/2024 |
22.87
|
382,700 | 22.70 | 22.91 | 22.49 | 31,400 | 22,500 | 0.2 |
| 17/12/2024 |
22.70
|
477,800 | 22.62 | 22.87 | 22.62 | 55,200 | 9,000 | 1.3 |
| 16/12/2024 |
22.62
|
477,000 | 22.62 | 22.66 | 22.16 | 0 | 53,700 | -1.4 |
| 13/12/2024 |
22.57
|
621,100 | 22.91 | 22.91 | 22.32 | 13,800 | 10,500 | 0.1 |
| 12/12/2024 |
22.91
|
1,066,400 | 22.91 | 23.37 | 22.70 | 14,400 | 93,502 | -2.2 |
| 11/12/2024 |
22.91
|
2,193,400 | 22.07 | 23.45 | 22.03 | 376,700 | 44,600 | 9.0 |
| 10/12/2024 |
22.20
|
542,200 | 22.20 | 22.20 | 21.95 | 8,700 | 18,600 | -0.3 |
| 09/12/2024 |
22.20
|
793,600 | 22.20 | 22.32 | 22.03 | 2,500 | 15,700 | -0.4 |
| 06/12/2024 |
22.20
|
576,500 | 22.49 | 22.49 | 22.07 | 12,100 | 41,100 | -0.8 |
| 05/12/2024 |
22.45
|
671,400 | 21.70 | 22.45 | 21.45 | 57,200 | 33,500 | 0.6 |
| 04/12/2024 |
21.78
|
469,900 | 22.24 | 22.24 | 21.62 | 500 | 45,100 | -1.2 |
| 03/12/2024 |
22.37
|
787,800 | 22.07 | 22.37 | 21.91 | 28,600 | 14,600 | 0.4 |
| 02/12/2024 |
22.07
|
415,600 | 21.99 | 22.20 | 21.74 | 2,000 | 91,987 | -2.4 |
| 29/11/2024 |
21.87
|
806,000 | 21.57 | 21.87 | 21.45 | 118,800 | 32,100 | 2.3 |
| 28/11/2024 |
21.36
|
199,200 | 21.28 | 21.45 | 21.16 | 4,000 | 52,600 | -1.2 |
| 27/11/2024 |
21.28
|
348,500 | 21.24 | 21.49 | 20.95 | 58,900 | 76,700 | -0.5 |
| 26/11/2024 |
21.24
|
363,000 | 20.74 | 21.24 | 20.74 | 34,700 | 9,300 | 0.6 |
| 25/11/2024 |
21.03
|
207,100 | 21.03 | 21.03 | 20.45 | 1,500 | 37,100 | -0.9 |
| 22/11/2024 |
21.03
|
256,000 | 20.74 | 21.07 | 20.74 | 1,200 | 53,100 | -1.3 |
| 21/11/2024 |
20.99
|
270,100 | 20.95 | 20.99 | 20.57 | 3,400 | 45,200 | -1.0 |
| 20/11/2024 |
20.95
|
408,700 | 20.28 | 21.03 | 20.11 | 79,300 | 12,500 | 1.6 |
| 19/11/2024 |
20.66
|
364,300 | 21.53 | 21.53 | 20.66 | 2,700 | 38,700 | -0.9 |
| 18/11/2024 |
21.53
|
467,800 | 21.87 | 22.07 | 21.11 | 32,100 | 34,200 | -0.1 |
| 15/11/2024 |
22.12
|
769,700 | 22.37 | 22.45 | 21.70 | 18,500 | 79,100 | -1.6 |
| 14/11/2024 |
22.53
|
965,400 | 22.53 | 22.70 | 22.28 | 24,500 | 54,800 | -0.8 |
| 13/11/2024 |
22.45
|
928,700 | 21.78 | 22.45 | 21.78 | 213,800 | 16,700 | 5.2 |
| 12/11/2024 |
21.91
|
629,300 | 22.03 | 22.16 | 21.74 | 5,300 | 27,800 | -0.6 |
| 11/11/2024 |
22.03
|
1,257,000 | 22.12 | 22.49 | 21.91 | 67,900 | 59,100 | 0.2 |
| 08/11/2024 |
21.99
|
934,100 | 22.07 | 22.28 | 21.70 | 50,100 | 64,600 | -0.4 |
| 07/11/2024 |
21.82
|
1,269,900 | 21.45 | 22.49 | 21.36 | 42,600 | 113,900 | -1.9 |
| 06/11/2024 |
21.45
|
697,800 | 21.03 | 21.45 | 21.03 | 0 | 0 | 0 |
| 05/11/2024 |
21.24
|
704,400 | 21.07 | 21.32 | 20.86 | 51,400 | 46,400 | 0.1 |
| 04/11/2024 |
21.07
|
1,107,500 | 21.03 | 21.28 | 20.99 | 30,400 | 49,000 | -0.5 |
| 01/11/2024 |
20.95
|
665,500 | 20.86 | 21.11 | 20.70 | 16,400 | 16,300 | 0.0 |
| 31/10/2024 |
20.86
|
438,500 | 20.82 | 20.95 | 20.61 | 53,300 | 3,000 | 1.3 |
| 30/10/2024 |
20.82
|
797,000 | 20.15 | 20.82 | 20.03 | 108,300 | 6,600 | 2.5 |
| 29/10/2024 |
20.15
|
487,200 | 19.99 | 20.24 | 19.82 | 59,200 | 6,400 | 1.3 |
| 28/10/2024 |
19.82
|
150,500 | 20.15 | 20.15 | 19.61 | 8,000 | 11,800 | -0.1 |
| 25/10/2024 |
19.90
|
137,300 | 19.90 | 20.03 | 19.70 | 0 | 16,800 | -0.4 |
| 24/10/2024 |
19.90
|
188,400 | 20.03 | 20.28 | 19.78 | 0 | 4,300 | -0.1 |
| 23/10/2024 |
20.15
|
189,000 | 20.20 | 20.20 | 19.90 | 10,500 | 15,800 | -0.1 |
| 22/10/2024 |
20.20
|
363,900 | 20.61 | 20.61 | 19.70 | 53,100 | 2,900 | 1.2 |
| 21/10/2024 |
20.61
|
212,900 | 20.78 | 20.86 | 20.45 | 21,400 | 1,400 | 0.5 |
| 18/10/2024 |
20.78
|
379,900 | 20.74 | 20.91 | 20.66 | 19,800 | 0 | 0.5 |
| 17/10/2024 |
20.70
|
215,700 | 20.66 | 20.70 | 20.49 | 2,500 | 1,800 | 0.0 |
| 16/10/2024 |
20.53
|
183,600 | 20.36 | 20.70 | 20.24 | 1,000 | 26,700 | -0.6 |
| 15/10/2024 |
20.57
|
350,500 | 20.70 | 20.82 | 20.36 | 2,600 | 51,800 | -1.2 |
| 14/10/2024 |
20.82
|
389,700 | 20.82 | 20.99 | 20.70 | 0 | 12,100 | -0.3 |
| 11/10/2024 |
20.99
|
406,700 | 21.03 | 21.07 | 20.78 | 16,600 | 0 | 0.4 |
| 10/10/2024 |
20.95
|
963,600 | 20.53 | 21.03 | 20.45 | 76,400 | 3,300 | 1.8 |
| 09/10/2024 |
20.40
|
212,700 | 20.11 | 20.74 | 20.03 | 10,800 | 4,100 | 0.2 |
| 08/10/2024 |
20.20
|
180,200 | 19.99 | 20.20 | 19.95 | 100 | 900 | -0.0 |
| 07/10/2024 |
19.99
|
251,600 | 20.40 | 20.61 | 19.90 | 3,000 | 11,200 | -0.2 |
| 04/10/2024 |
20.40
|
275,900 | 20.53 | 20.78 | 20.24 | 1,000 | 49,100 | -1.2 |
| 03/10/2024 |
20.78
|
688,900 | 21.03 | 21.20 | 20.57 | 2,900 | 5,200 | -0.1 |
| 02/10/2024 |
20.99
|
679,000 | 21.07 | 21.07 | 20.82 | 1,500 | 37,200 | -0.9 |
| 01/10/2024 |
21.11
|
1,400,700 | 20.78 | 21.24 | 20.78 | 59,600 | 8,000 | 1.3 |
| 30/09/2024 |
20.70
|
514,000 | 20.45 | 20.70 | 20.24 | 5,200 | 10,300 | -0.1 |
| 27/09/2024 |
20.45
|
637,000 | 20.45 | 20.78 | 20.36 | 45,300 | 0 | 1.1 |
| 26/09/2024 |
20.40
|
329,100 | 20.40 | 20.57 | 20.20 | 13,600 | 7,500 | 0.2 |
| 25/09/2024 |
20.36
|
600,100 | 20.40 | 20.40 | 20.03 | 16,800 | 0 | 0.4 |