| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-2.60 | -12.75% | 141,400 | -15,600 | -0.3 |
16.50
21
17.70
|
|
2 tháng
(2025-11-28) |
-3.40 | -16.04% | 173,000 | -27,200 | -0.6 |
16.50
21.50
17.70
|
|
3 tháng
(2025-10-29) |
-3.50 | -16.43% | 223,500 | -45,600 | -0.9 |
16.50
21.70
17.70
|
|
6 tháng
(2025-07-31) |
-5.33 | -23.05% | 577,500 | -75,800 | -1.6 |
16.50
23.32
17.70
|
|
12 tháng
(2025-02-03) |
-6.16 | -25.71% | 1,257,943 | -104,900 | -2.2 |
16.50
24.88
17.70
|
|
24 tháng
(2024-02-07) |
-6.18 | -25.76% | 3,037,038 | -574,650 | -16.7 |
16.50
32.54
17.70
|
|
36 tháng
(2023-02-13) |
2.40 | 15.58% | 3,715,161 | -802,560 | -22.7 |
15.16
32.54
17.70
|
|
60 tháng
(2021-02-22) |
4.20 | 30.87% | 4,805,314 | -1,288,169 | -33.4 |
12.45
32.54
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
22.86
|
700 | 22.95 | 22.95 | 22.86 | 0 | 0 | 0 |
| 10/04/2025 |
23.32
|
13,300 | 22.49 | 23.32 | 22.49 | 0 | 0 | 0 |
| 09/04/2025 |
20.27
|
9,300 | 19.54 | 20.37 | 19.54 | 2,000 | 0 | 0.0 |
| 08/04/2025 |
20.27
|
32,400 | 21.66 | 21.66 | 20.27 | 1,000 | 500 | 0.0 |
| 04/04/2025 |
21.93
|
13,000 | 22.30 | 22.49 | 21.20 | 0 | 3,000 | -0.1 |
| 03/04/2025 |
22.58
|
2,300 | 23.04 | 23.04 | 22.12 | 0 | 0 | 0 |
| 02/04/2025 |
23.04
|
900 | 23.13 | 23.13 | 23.04 | 0 | 0 | 0 |
| 01/04/2025 |
23.87
|
1,300 | 23.96 | 23.96 | 23.04 | 0 | 0 | 0 |
| 31/03/2025 |
23.68
|
2,100 | 23.96 | 23.96 | 23.68 | 500 | 0 | 0.0 |
| 28/03/2025 |
23.96
|
4,900 | 24.05 | 24.24 | 23.96 | 1,000 | 1,000 | -0.0 |
| 27/03/2025 |
23.96
|
1,100 | 23.96 | 23.96 | 23.96 | 0 | 1,000 | -0.0 |
| 26/03/2025 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
| 25/03/2025 |
23.59
|
3,500 | 23.50 | 23.87 | 23.50 | 0 | 1,900 | -0.0 |
| 24/03/2025 |
23.50
|
7,300 | 23.68 | 23.68 | 23.41 | 0 | 2,000 | -0.1 |
| 21/03/2025 |
23.59
|
200 | 23.68 | 23.68 | 23.59 | 0 | 0 | 0 |
| 20/03/2025 |
23.96
|
1,300 | 23.59 | 23.96 | 23.59 | 0 | 1,300 | -0.0 |
| 19/03/2025 |
23.59
|
600 | 23.50 | 23.59 | 23.50 | 0 | 200 | -0.0 |
| 18/03/2025 |
24.33
|
500 | 24.33 | 24.33 | 24.33 | 0 | 0 | 0 |
| 17/03/2025 |
24.24
|
2,400 | 24.33 | 24.33 | 24.24 | 0 | 0 | 0 |
| 14/03/2025 |
24.42
|
200 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 13/03/2025 |
24.42
|
100 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 12/03/2025 |
24.42
|
200 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 11/03/2025 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
| 10/03/2025 |
24.88
|
800 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
| 07/03/2025 |
23.96
|
1,000 | 24.33 | 24.33 | 23.96 | 0 | 100 | -0.0 |
| 06/03/2025 |
23.78
|
1,000 | 23.96 | 23.96 | 23.78 | 0 | 200 | -0.0 |
| 05/03/2025 |
23.78
|
1,800 | 23.78 | 23.78 | 23.78 | 100 | 500 | -0.0 |
| 04/03/2025 |
23.78
|
6,500 | 23.50 | 23.87 | 23.50 | 500 | 3,000 | -0.1 |
| 03/03/2025 |
23.50
|
20,200 | 23.96 | 23.96 | 23.50 | 0 | 4,300 | -0.1 |
| 28/02/2025 |
23.96
|
2,200 | 23.87 | 24.05 | 23.78 | 0 | 1,000 | -0.0 |
| 27/02/2025 |
23.96
|
900 | 23.78 | 23.96 | 23.78 | 0 | 500 | -0.0 |
| 26/02/2025 |
23.59
|
1,000 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 |
| 25/02/2025 |
23.96
|
1,400 | 23.50 | 23.96 | 23.50 | 0 | 1,100 | -0.0 |
| 24/02/2025 |
23.50
|
7,600 | 24.05 | 24.05 | 23.04 | 2,000 | 2,100 | -0.0 |
| 21/02/2025 |
24.05
|
2,600 | 24.42 | 24.42 | 23.96 | 1,000 | 1,000 | -0.0 |
| 20/02/2025 |
24.42
|
200 | 24.33 | 24.42 | 24.33 | 0 | 0 | 0 |
| 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 |