| 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 | 0% | 60,200 | -22,700 | -0.5 |
20.50
21.70
21.20
|
|
2 tháng
(2025-10-06) |
-0.20 | -0.93% | 109,000 | -39,200 | -0.8 |
20.50
21.70
21.20
|
|
3 tháng
(2025-09-05) |
-0.20 | -0.93% | 164,600 | -53,800 | -1.1 |
20.50
21.80
21.20
|
|
6 tháng
(2025-06-09) |
-1.66 | -7.24% | 807,500 | -48,100 | -1.0 |
20.50
23.78
21.20
|
|
12 tháng
(2024-12-09) |
-3.31 | -13.52% | 1,290,294 | -117,100 | -2.7 |
20.27
24.88
21.20
|
|
24 tháng
(2023-12-15) |
-2.78 | -11.58% | 3,000,945 | -600,950 | -17.6 |
20.27
32.54
21.20
|
|
36 tháng
(2022-12-20) |
5.08 | 31.53% | 3,569,562 | -780,760 | -22.2 |
13.17
32.54
21.20
|
|
60 tháng
(2020-12-30) |
7.44 | 54.08% | 4,763,875 | -1,310,469 | -33.7 |
12.45
32.54
21.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
24.33
|
100 | 24.33 | 24.33 | 24.33 | 0 | 0 | 0 |
| 18/02/2025 |
23.59
|
300 | 23.50 | 23.59 | 23.50 | 200 | 100 | 0.0 |
| 17/02/2025 |
23.22
|
800 | 23.50 | 23.50 | 23.22 | 0 | 0 | 0 |
| 14/02/2025 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
| 13/02/2025 |
23.68
|
100 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
| 12/02/2025 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
| 11/02/2025 |
23.68
|
1,500 | 23.68 | 23.68 | 23.68 | 0 | 800 | -0.0 |
| 10/02/2025 |
23.96
|
1,517 | 23.59 | 23.96 | 23.59 | 0 | 1,000 | -0.0 |
| 07/02/2025 |
23.50
|
5,024 | 23.50 | 23.50 | 23.22 | 0 | 1,000 | -0.0 |
| 06/02/2025 |
23.96
|
3,601 | 23.22 | 23.96 | 23.22 | 0 | 1,000 | -0.0 |
| 05/02/2025 |
23.96
|
8,001 | 23.96 | 23.96 | 23.87 | 0 | 1,900 | -0.0 |
| 04/02/2025 |
23.96
|
1,300 | 23.96 | 24.33 | 23.96 | 0 | 1,100 | -0.0 |
| 03/02/2025 |
23.96
|
8,400 | 22.95 | 24.88 | 22.95 | 0 | 3,900 | 0 |
| 24/01/2025 |
22.95
|
921 | 23.32 | 23.32 | 22.76 | 0 | 0 | 0 |
| 23/01/2025 |
22.58
|
0 | 22.58 | 22.58 | 22.58 | 0 | 0 | 0 |
| 22/01/2025 |
22.49
|
310 | 22.58 | 22.58 | 22.49 | 0 | 0 | 0 |
| 21/01/2025 |
22.12
|
4,400 | 22.86 | 22.86 | 21.93 | 0 | 1,000 | -0.0 |
| 20/01/2025 |
22.12
|
6,916 | 22.12 | 22.12 | 21.66 | 0 | 3,000 | -0.1 |
| 17/01/2025 |
21.93
|
40,784 | 23.50 | 23.78 | 21.93 | 0 | 400 | -0.0 |
| 16/01/2025 |
23.78
|
1,500 | 23.68 | 23.78 | 23.59 | 0 | 500 | -0.0 |
| 15/01/2025 |
23.68
|
4,000 | 23.68 | 23.78 | 23.68 | 0 | 1,200 | -0.0 |
| 14/01/2025 |
23.68
|
1,000 | 23.68 | 23.68 | 23.68 | 0 | 1,000 | -0.0 |
| 13/01/2025 |
23.59
|
2,600 | 23.59 | 23.68 | 23.50 | 0 | 1,000 | -0.0 |
| 10/01/2025 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 |
| 09/01/2025 |
23.59
|
4,600 | 24.33 | 24.42 | 23.59 | 0 | 1,100 | -0.0 |
| 08/01/2025 |
24.42
|
100 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 07/01/2025 |
23.96
|
2,000 | 23.78 | 23.96 | 23.78 | 0 | 1,000 | -0.0 |
| 06/01/2025 |
23.68
|
4,800 | 23.50 | 23.68 | 23.41 | 0 | 2,000 | -0.1 |
| 03/01/2025 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
| 02/01/2025 |
23.50
|
12,800 | 24.05 | 24.05 | 23.50 | 0 | 0 | 0 |
| 31/12/2024 |
24.42
|
1,800 | 24.24 | 24.42 | 24.24 | 0 | 800 | -0.0 |
| 30/12/2024 |
24.24
|
101 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 |
| 27/12/2024 |
23.96
|
600 | 24.42 | 24.42 | 23.96 | 0 | 200 | -0.0 |
| 26/12/2024 |
23.78
|
200 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 |
| 25/12/2024 |
23.87
|
4,718 | 23.87 | 23.87 | 23.78 | 0 | 1,500 | -0.0 |
| 24/12/2024 |
23.96
|
43,000 | 23.96 | 23.96 | 23.96 | 0 | 8,000 | -0.2 |
| 23/12/2024 |
24.24
|
5,400 | 24.42 | 24.42 | 24.24 | 0 | 2,000 | -0.1 |
| 20/12/2024 |
24.24
|
1,500 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 |
| 19/12/2024 |
24.05
|
8,600 | 24.24 | 24.24 | 23.78 | 2,000 | 4,000 | -0.1 |
| 18/12/2024 |
24.05
|
6,500 | 23.96 | 24.24 | 23.96 | 1,000 | 1,000 | -0.0 |
| 17/12/2024 |
24.24
|
1,500 | 24.24 | 24.24 | 24.24 | 0 | 1,000 | -0.0 |
| 16/12/2024 |
24.24
|
4,100 | 23.96 | 24.24 | 23.96 | 1,900 | 2,000 | -0.0 |
| 13/12/2024 |
24.15
|
7,000 | 24.24 | 24.24 | 24.15 | 0 | 0 | 0 |
| 12/12/2024 |
24.24
|
3,100 | 24.24 | 24.24 | 24.24 | 0 | 1,000 | -0.0 |
| 11/12/2024 |
23.96
|
15,100 | 24.24 | 24.24 | 23.96 | 0 | 5,400 | -0.1 |
| 10/12/2024 |
24.42
|
1,000 | 24.51 | 24.51 | 24.42 | 200 | 0 | 0.0 |
| 09/12/2024 |
24.51
|
501 | 24.42 | 24.51 | 24.42 | 0 | 0 | 0 |
| 06/12/2024 |
24.42
|
0 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 05/12/2024 |
24.42
|
4 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 04/12/2024 |
24.42
|
239 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 03/12/2024 |
23.96
|
102 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 |
| 02/12/2024 |
23.96
|
108 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 |
| 29/11/2024 |
24.51
|
3,100 | 24.42 | 24.51 | 24.42 | 0 | 1,000 | -0.0 |
| 28/11/2024 |
23.96
|
1,000 | 23.96 | 23.96 | 23.96 | 0 | 100 | -0.0 |
| 27/11/2024 |
23.87
|
82 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 |
| 26/11/2024 |
23.78
|
1,166 | 24.42 | 24.42 | 23.78 | 0 | 100 | -0.0 |
| 25/11/2024 |
24.42
|
2,700 | 23.68 | 24.42 | 23.68 | 0 | 2,000 | -0.1 |
| 22/11/2024 |
24.15
|
0 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 |
| 21/11/2024 |
23.41
|
2,601 | 24.15 | 24.24 | 23.41 | 0 | 1,800 | -0.0 |
| 20/11/2024 |
23.32
|
2,018 | 23.96 | 23.96 | 23.32 | 0 | 0 | 0 |
| 19/11/2024 |
23.96
|
3,500 | 23.96 | 23.96 | 23.96 | 0 | 2,500 | -0.1 |
| 18/11/2024 |
24.33
|
0 | 24.33 | 24.33 | 24.33 | 0 | 0 | 0 |
| 15/11/2024 |
24.42
|
1,912 | 23.41 | 24.61 | 23.41 | 0 | 1,500 | -0.0 |
| 14/11/2024 |
24.42
|
1,500 | 24.42 | 24.42 | 24.42 | 0 | 1,000 | -0.0 |
| 13/11/2024 |
23.32
|
2,000 | 24.79 | 24.79 | 23.32 | 0 | 300 | -0.0 |
| 12/11/2024 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 |
| 11/11/2024 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 |
| 08/11/2024 |
23.96
|
3,900 | 24.15 | 24.79 | 23.96 | 1,700 | 1,500 | 0.0 |
| 07/11/2024 |
23.96
|
300 | 24.42 | 24.42 | 23.96 | 0 | 300 | -0.0 |
| 06/11/2024 |
23.96
|
700 | 24.42 | 24.42 | 23.96 | 0 | 0 | 0 |
| 05/11/2024 |
23.96
|
2,000 | 23.96 | 23.96 | 23.96 | 0 | 1,000 | -0.0 |
| 04/11/2024 |
24.24
|
3,211 | 23.04 | 24.24 | 23.04 | 0 | 2,000 | -0.1 |
| 01/11/2024 |
24.42
|
3,822 | 23.59 | 24.42 | 23.59 | 0 | 1,300 | -0.0 |
| 31/10/2024 |
23.96
|
6,000 | 23.50 | 23.96 | 23.50 | 0 | 2,700 | -0.1 |
| 30/10/2024 |
23.04
|
20,720 | 24.79 | 24.79 | 22.12 | 0 | 6,000 | -0.2 |
| 29/10/2024 |
24.79
|
901 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 |
| 28/10/2024 |
24.88
|
4,000 | 24.88 | 24.88 | 24.70 | 1,000 | 2,000 | -0.0 |
| 25/10/2024 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 |
| 24/10/2024 |
24.88
|
8,900 | 25.53 | 25.53 | 24.88 | 0 | 3,600 | -0.1 |
| 23/10/2024 |
24.88
|
3,900 | 25.71 | 25.80 | 24.88 | 0 | 1,400 | -0.0 |
| 22/10/2024 |
24.88
|
6,300 | 25.34 | 25.34 | 24.88 | 0 | 2,000 | -0.1 |
| 21/10/2024 |
25.34
|
15,800 | 25.80 | 25.80 | 25.07 | 200 | 5,000 | -0.1 |
| 18/10/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 17/10/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 16/10/2024 |
25.99
|
1,515 | 25.80 | 25.99 | 25.80 | 0 | 1,000 | -0.0 |
| 15/10/2024 |
26.08
|
2,572 | 25.99 | 26.08 | 25.99 | 0 | 1,000 | -0.0 |
| 14/10/2024 |
25.99
|
8,533 | 25.99 | 26.17 | 25.99 | 0 | 3,800 | -0.1 |
| 11/10/2024 |
26.27
|
202 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 |
| 10/10/2024 |
26.27
|
1,300 | 26.27 | 26.36 | 26.27 | 0 | 1,200 | -0.0 |
| 09/10/2024 |
26.36
|
3,401 | 26.36 | 26.36 | 26.17 | 100 | 2,000 | -0.1 |
| 08/10/2024 |
26.45
|
2,300 | 26.08 | 26.45 | 26.08 | 0 | 2,000 | -0.1 |
| 07/10/2024 |
26.36
|
2,000 | 26.17 | 26.36 | 26.17 | 0 | 1,800 | -0.1 |
| 04/10/2024 |
26.27
|
1,702 | 26.45 | 26.45 | 26.08 | 0 | 1,200 | -0.0 |
| 03/10/2024 |
26.08
|
1,200 | 26.36 | 26.36 | 26.08 | 0 | 1,000 | -0.0 |
| 02/10/2024 |
26.36
|
6,105 | 26.27 | 26.36 | 26.27 | 2,000 | 3,000 | -0.0 |
| 01/10/2024 |
26.27
|
2,300 | 26.27 | 26.27 | 26.27 | 0 | 2,000 | -0.1 |
| 30/09/2024 |
26.08
|
2,216 | 25.99 | 26.08 | 25.99 | 0 | 2,000 | -0.1 |
| 27/09/2024 |
25.90
|
16,706 | 26.27 | 26.27 | 25.80 | 0 | 6,000 | -0.2 |
| 26/09/2024 |
26.17
|
2,703 | 26.27 | 26.36 | 26.17 | 0 | 1,000 | -0.0 |
| 25/09/2024 |
26.27
|
200 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 |