| 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) |
-0.10 | -0.32% | 55,689,900 | 2,779,500 | 88.1 |
30.20
33.60
31.90
|
|
2 tháng
(2025-10-06) |
-0.60 | -1.87% | 149,719,700 | 4,839,200 | 152.8 |
29.80
35.70
31.90
|
|
3 tháng
(2025-09-05) |
0.30 | 0.96% | 266,597,500 | 6,147,900 | 185.6 |
29.20
35.70
31.90
|
|
6 tháng
(2025-06-09) |
7.45 | 31% | 676,990,700 | 268,314 | 134.0 |
24.05
35.70
31.90
|
|
12 tháng
(2024-12-09) |
3.27 | 11.59% | 1,007,063,000 | 11,084 | 119.7 |
17.91
35.70
31.90
|
|
24 tháng
(2023-12-15) |
8.83 | 38.98% | 1,966,496,100 | -15,060,608 | -304.5 |
17.91
35.70
31.90
|
|
36 tháng
(2022-12-20) |
10.67 | 51.19% | 2,303,249,500 | -6,999,318 | -16.8 |
17.91
35.70
31.90
|
|
60 tháng
(2020-12-30) |
14.58 | 86.19% | 3,145,627,770 | 10,523,442 | 638.4 |
15.14
39.88
31.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
25.32
|
2,556,500 | 24.95 | 25.59 | 24.95 | 1,112,200 | 40,200 | 29.9 |
| 18/02/2025 |
24.95
|
1,918,000 | 25.23 | 25.45 | 24.95 | 0 | 64,600 | -1.8 |
| 17/02/2025 |
25.18
|
2,974,600 | 25.23 | 25.55 | 25.05 | 384,600 | 136,220 | 6.9 |
| 14/02/2025 |
25.05
|
3,037,600 | 24.73 | 25.23 | 24.73 | 215,700 | 55,000 | 4.4 |
| 13/02/2025 |
24.55
|
2,203,400 | 24.41 | 24.68 | 24.32 | 184,000 | 422,172 | -6.4 |
| 12/02/2025 |
24.32
|
1,763,300 | 24.55 | 24.68 | 24.32 | 1,087,600 | 1,154,800 | -1.8 |
| 11/02/2025 |
24.45
|
1,343,500 | 24.32 | 24.50 | 24.14 | 5,900 | 29,900 | -0.6 |
| 10/02/2025 |
24.27
|
2,906,800 | 24.82 | 24.82 | 24.27 | 5,700 | 391,900 | -10.4 |
| 07/02/2025 |
24.82
|
1,687,100 | 24.95 | 25.18 | 24.82 | 201,200 | 117,000 | 2.3 |
| 06/02/2025 |
24.91
|
1,472,100 | 24.91 | 25 | 24.68 | 225,700 | 37,500 | 5.1 |
| 05/02/2025 |
24.82
|
2,246,500 | 24.86 | 25.23 | 24.82 | 20,600 | 58,200 | -1.0 |
| 04/02/2025 |
24.77
|
2,378,000 | 24.41 | 24.86 | 24.36 | 89,100 | 112,000 | -0.6 |
| 03/02/2025 |
24.32
|
1,328,000 | 24.18 | 24.45 | 24.05 | 79,100 | 5,500 | 2.0 |
| 24/01/2025 |
24.14
|
1,221,100 | 24.36 | 24.45 | 24.14 | 63,600 | 18,200 | 1.2 |
| 23/01/2025 |
24.36
|
1,454,000 | 24.05 | 24.41 | 24 | 111,900 | 8,800 | 2.7 |
| 22/01/2025 |
24
|
4,443,500 | 24.77 | 24.86 | 24 | 33,100 | 337,000 | -8.2 |
| 21/01/2025 |
24.68
|
1,893,500 | 25.09 | 25.18 | 24.64 | 233,000 | 367,500 | -3.7 |
| 20/01/2025 |
25
|
1,013,500 | 24.95 | 25.23 | 24.91 | 149,100 | 7,300 | 3.9 |
| 17/01/2025 |
25.09
|
2,023,400 | 24.68 | 25.27 | 24.64 | 15,200 | 254,400 | -6.6 |
| 16/01/2025 |
24.64
|
1,736,800 | 25.14 | 25.14 | 24.59 | 700 | 514,500 | -14.0 |
| 15/01/2025 |
24.95
|
1,034,600 | 24.91 | 24.95 | 24.64 | 26,100 | 23,600 | 0.1 |
| 14/01/2025 |
24.55
|
956,000 | 24.86 | 25 | 24.55 | 81,800 | 103,000 | -0.6 |
| 13/01/2025 |
24.82
|
1,710,100 | 24.45 | 24.95 | 24.27 | 280,900 | 154,300 | 3.4 |
| 10/01/2025 |
24.50
|
2,332,100 | 25.09 | 25.32 | 24.50 | 158,400 | 128,600 | 0.8 |
| 09/01/2025 |
25.09
|
1,419,100 | 25.27 | 25.50 | 25.09 | 7,600 | 229,100 | -6.2 |
| 08/01/2025 |
25.36
|
1,743,800 | 25.05 | 25.55 | 25.05 | 313,200 | 235,700 | 2.2 |
| 07/01/2025 |
25.05
|
2,575,300 | 25.14 | 25.41 | 25 | 11,300 | 345,700 | -9.2 |
| 06/01/2025 |
25.14
|
4,984,700 | 26.05 | 26.14 | 24.91 | 275,300 | 144,100 | 3.5 |
| 03/01/2025 |
26.05
|
2,140,600 | 26.41 | 26.41 | 26.05 | 90,400 | 103,201 | -0.4 |
| 02/01/2025 |
26.41
|
1,991,400 | 26.05 | 26.55 | 26.05 | 119,100 | 6,870 | 3.2 |
| 31/12/2024 |
25.91
|
2,295,600 | 26.41 | 26.55 | 25.91 | 53,000 | 86,200 | -1.0 |
| 30/12/2024 |
26.36
|
2,281,300 | 26.45 | 26.68 | 26.32 | 132,300 | 0 | 3.8 |
| 27/12/2024 |
26.41
|
5,975,500 | 27.36 | 27.36 | 26.41 | 30,600 | 327,700 | -8.8 |
| 26/12/2024 |
27.09
|
3,039,700 | 27.23 | 27.55 | 27.09 | 158,700 | 283,500 | -3.7 |
| 25/12/2024 |
27.18
|
4,006,400 | 27.36 | 27.55 | 27.09 | 23,900 | 411,400 | -11.7 |
| 24/12/2024 |
27.27
|
8,348,800 | 28 | 28 | 27.18 | 600,300 | 572,400 | 0.8 |
| 23/12/2024 |
28
|
4,726,200 | 27.64 | 28.32 | 27.59 | 1,213,500 | 124,900 | 33.6 |
| 20/12/2024 |
27.45
|
3,620,200 | 27.50 | 28 | 27.41 | 420,400 | 72,300 | 10.6 |
| 19/12/2024 |
27.41
|
4,944,600 | 27.36 | 27.68 | 26.95 | 219,500 | 324,200 | -3.2 |
| 18/12/2024 |
27.73
|
2,918,800 | 27.55 | 28.09 | 27.55 | 602,200 | 188,800 | 12.7 |
| 17/12/2024 |
27.55
|
2,023,200 | 27.68 | 27.91 | 27.41 | 56,700 | 171,300 | -3.5 |
| 16/12/2024 |
27.45
|
2,448,600 | 27.55 | 27.82 | 27.18 | 164,000 | 311,700 | -4.5 |
| 13/12/2024 |
27.55
|
3,203,600 | 27.41 | 27.91 | 27.41 | 309,700 | 316,600 | -0.2 |
| 12/12/2024 |
27.64
|
3,912,500 | 28.05 | 28.09 | 27.50 | 261,300 | 132,500 | 3.9 |
| 11/12/2024 |
28.05
|
3,032,800 | 27.91 | 28.14 | 27.73 | 965,000 | 594,100 | 11.4 |
| 10/12/2024 |
27.86
|
4,525,400 | 28.23 | 28.36 | 27.73 | 156,500 | 636,400 | -14.9 |
| 09/12/2024 |
28.23
|
6,812,900 | 27.55 | 28.55 | 27.50 | 662,720 | 213,800 | 13.9 |
| 06/12/2024 |
27.45
|
4,255,600 | 27.82 | 27.82 | 27.36 | 85,300 | 245,200 | -4.9 |
| 05/12/2024 |
27.68
|
12,097,600 | 26.23 | 27.68 | 26.23 | 1,081,700 | 31,200 | 31.5 |
| 04/12/2024 |
26.23
|
3,718,700 | 26.09 | 26.55 | 26 | 170,500 | 48,500 | 3.5 |
| 03/12/2024 |
26.05
|
3,699,100 | 25.95 | 26.50 | 25.91 | 159,600 | 56,100 | 3.0 |
| 02/12/2024 |
26
|
1,908,000 | 26.32 | 26.36 | 26 | 32,000 | 81,800 | -1.4 |
| 29/11/2024 |
26.09
|
4,050,800 | 26.32 | 26.68 | 26.09 | 84,600 | 77,155 | 0.2 |
| 28/11/2024 |
26.27
|
3,348,300 | 26.68 | 26.73 | 26.18 | 245,400 | 141,300 | 3.0 |
| 27/11/2024 |
26.55
|
4,303,800 | 25.95 | 26.55 | 25.77 | 212,400 | 138,600 | 2.1 |
| 26/11/2024 |
25.95
|
2,959,700 | 26.14 | 26.36 | 25.86 | 95,200 | 130,600 | -1.0 |
| 25/11/2024 |
25.95
|
9,892,000 | 25.91 | 26.64 | 25.82 | 1,119,700 | 1,132,686 | -0.4 |
| 22/11/2024 |
25.68
|
2,365,300 | 25.73 | 25.77 | 25.32 | 8,751,400 | 137,900 | 241.2 |
| 21/11/2024 |
25.68
|
1,983,200 | 25.68 | 25.91 | 25.50 | 124,600 | 145,600 | -0.6 |
| 20/11/2024 |
25.50
|
5,072,500 | 24.73 | 26.09 | 24.73 | 141,000 | 86,100 | 1.5 |
| 19/11/2024 |
24.73
|
2,069,900 | 25 | 25.14 | 24.73 | 200,000 | 123,700 | 2.1 |
| 18/11/2024 |
24.95
|
2,398,200 | 25 | 25.23 | 24.55 | 249,600 | 170,100 | 2.2 |
| 15/11/2024 |
24.82
|
4,496,600 | 25.09 | 25.41 | 24.73 | 620,900 | 52,000 | 15.7 |
| 14/11/2024 |
25.32
|
3,433,800 | 26.23 | 26.23 | 25.23 | 6,600 | 555,100 | -15.6 |
| 13/11/2024 |
26.18
|
5,587,400 | 25.41 | 26.18 | 25.36 | 652,300 | 99,700 | 15.6 |
| 12/11/2024 |
25.45
|
3,309,800 | 25.86 | 26 | 25.36 | 164,800 | 226,000 | -1.8 |
| 11/11/2024 |
25.86
|
4,239,800 | 25.55 | 26.09 | 25.45 | 341,500 | 82,500 | 7.3 |
| 08/11/2024 |
25.55
|
3,288,300 | 25.73 | 25.82 | 25.50 | 241,000 | 82,800 | 4.5 |
| 07/11/2024 |
25.64
|
4,617,700 | 25.27 | 25.82 | 25.27 | 225,600 | 242,500 | -0.5 |
| 06/11/2024 |
25.27
|
2,202,900 | 25.18 | 25.27 | 25.05 | 0 | 0 | 0 |
| 05/11/2024 |
25.14
|
2,419,300 | 24.95 | 25.32 | 24.95 | 383,900 | 40,800 | 9.5 |
| 04/11/2024 |
24.95
|
2,387,500 | 24.82 | 25.18 | 24.64 | 633,000 | 83,000 | 15.1 |
| 01/11/2024 |
24.82
|
5,092,100 | 24.32 | 25.05 | 24.32 | 476,000 | 28,800 | 12.2 |
| 31/10/2024 |
24.23
|
904,500 | 24.23 | 24.41 | 24.18 | 13,200 | 1,200 | 0.3 |
| 30/10/2024 |
24.23
|
1,537,900 | 24.18 | 24.41 | 24 | 41,600 | 40,000 | 0.0 |
| 29/10/2024 |
24.14
|
1,298,300 | 24.41 | 24.45 | 24.09 | 17,500 | 25,400 | -0.2 |
| 28/10/2024 |
24.27
|
818,000 | 24.45 | 24.45 | 24.18 | 11,300 | 6,900 | 0.1 |
| 25/10/2024 |
24.18
|
1,559,500 | 24.23 | 24.45 | 24.14 | 210,500 | 50,900 | 4.3 |
| 24/10/2024 |
24.23
|
1,822,000 | 24.41 | 24.64 | 24.09 | 161,500 | 2,800 | 4.2 |
| 23/10/2024 |
24.50
|
1,789,500 | 24.23 | 24.59 | 23.95 | 16,600 | 40,100 | -0.6 |
| 22/10/2024 |
24.14
|
3,181,500 | 24.23 | 24.73 | 23.95 | 103,000 | 25,600 | 2.0 |
| 21/10/2024 |
24.32
|
2,922,800 | 25 | 25.09 | 24.32 | 8,200 | 1,600 | 0.2 |
| 18/10/2024 |
25
|
1,940,800 | 25.45 | 25.50 | 25 | 400 | 72,500 | -2.0 |
| 17/10/2024 |
25.41
|
2,621,200 | 25.14 | 25.59 | 24.73 | 15,500 | 14,900 | 0.0 |
| 16/10/2024 |
25.05
|
1,083,800 | 25.05 | 25.23 | 24.95 | 400 | 13,200 | -0.4 |
| 15/10/2024 |
25.05
|
2,626,200 | 25.36 | 25.50 | 25 | 277,300 | 2,100 | 7.7 |
| 14/10/2024 |
25.18
|
1,326,500 | 25.64 | 25.64 | 25.18 | 5,200 | 39,300 | -1.0 |
| 11/10/2024 |
25.36
|
1,594,600 | 25.23 | 25.41 | 25 | 100 | 38,500 | -1.1 |
| 10/10/2024 |
25.05
|
1,615,800 | 25.41 | 25.45 | 25 | 11,000 | 400 | 0.3 |
| 09/10/2024 |
25.32
|
1,840,800 | 25.32 | 25.32 | 25.14 | 6,500 | 19,200 | -0.4 |
| 08/10/2024 |
25.14
|
1,935,500 | 24.91 | 25.32 | 24.91 | 10,000 | 3,500 | 0.2 |
| 07/10/2024 |
24.91
|
1,674,900 | 25.27 | 25.27 | 24.82 | 40,800 | 3,900 | 1.0 |
| 04/10/2024 |
24.86
|
3,299,700 | 24.82 | 25.32 | 24.82 | 0 | 222,100 | -6.1 |
| 03/10/2024 |
24.82
|
5,282,300 | 25.45 | 25.55 | 24.82 | 400 | 8,000 | -0.2 |
| 02/10/2024 |
25.41
|
2,887,200 | 25.45 | 25.82 | 25.41 | 15,400 | 29,600 | -0.4 |
| 01/10/2024 |
25.64
|
3,757,500 | 25.55 | 25.91 | 25.45 | 20,800 | 0 | 0.6 |
| 30/09/2024 |
25.41
|
6,519,500 | 25.64 | 25.77 | 25.18 | 8,400 | 60,900 | -1.5 |
| 27/09/2024 |
25.64
|
5,824,900 | 26.23 | 26.82 | 25.64 | 67,000 | 925,500 | -24.3 |
| 26/09/2024 |
26.23
|
3,891,600 | 26.64 | 26.68 | 26.18 | 13,500 | 2,500 | 0.3 |
| 25/09/2024 |
26.59
|
8,440,800 | 26.36 | 26.82 | 26.14 | 119,300 | 589,400 | -13.6 |