| 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) |
-1.50 | -4.93% | 62,945,300 | -1,977,600 | -56.8 |
28.30
30.50
29.40
|
|
2 tháng
(2025-10-06) |
-6.70 | -18.82% | 194,470,700 | -3,207,800 | -98.7 |
28
35.60
29.40
|
|
3 tháng
(2025-09-05) |
-5.75 | -16.58% | 368,791,300 | -4,993,400 | -164.5 |
28
35.60
29.40
|
|
6 tháng
(2025-06-09) |
5.53 | 23.64% | 839,191,800 | -10,187,775 | -309.4 |
23.11
38.61
29.40
|
|
12 tháng
(2024-12-09) |
2.90 | 11.16% | 1,278,749,748 | -14,004,242 | -416.2 |
19.52
38.61
29.40
|
|
24 tháng
(2023-12-15) |
12.40 | 75.11% | 2,219,896,040 | -4,196,790 | -97.9 |
16.43
38.61
29.40
|
|
36 tháng
(2022-12-20) |
20.16 | 230.77% | 3,096,284,804 | -5,168,034 | -115.8 |
7.63
38.61
29.40
|
|
60 tháng
(2020-12-30) |
22.87 | 379.45% | 4,016,761,004 | -3,529,766 | -70.1 |
5.77
38.61
29.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
24.77
|
3,585,300 | 24.51 | 24.86 | 24.25 | 34,400 | 79,700 | -1.3 |
| 18/02/2025 |
24.34
|
1,642,600 | 24.51 | 24.51 | 24.25 | 0 | 0 | 0 |
| 17/02/2025 |
24.25
|
3,432,700 | 24.16 | 24.77 | 23.90 | 129,800 | 20,700 | 3.0 |
| 14/02/2025 |
24.07
|
2,947,900 | 24.07 | 24.60 | 24.07 | 104,300 | 17,600 | 2.4 |
| 13/02/2025 |
23.99
|
2,031,900 | 23.64 | 24.07 | 23.64 | 4,100 | 212,700 | -5.7 |
| 12/02/2025 |
24.07
|
1,910,078 | 21.89 | 24.60 | 21.89 | 0 | 66,000 | -1.8 |
| 11/02/2025 |
24.25
|
1,089,920 | 23.72 | 24.42 | 23.64 | 7,300 | 83,025 | -2.1 |
| 10/02/2025 |
24.25
|
2,963,323 | 24.16 | 24.51 | 23.72 | 150,400 | 86,700 | 1.8 |
| 07/02/2025 |
24.16
|
1,321,537 | 24.34 | 24.34 | 24.07 | 0 | 132,600 | -3.7 |
| 06/02/2025 |
24.34
|
1,817,434 | 24.25 | 24.77 | 24.25 | 72,800 | 42,900 | 0.8 |
| 05/02/2025 |
24.25
|
890,948 | 22.94 | 24.51 | 21.97 | 5,500 | 59,000 | -1.5 |
| 04/02/2025 |
24.34
|
2,659,476 | 22.76 | 24.42 | 22.76 | 231,700 | 365,100 | -3.7 |
| 03/02/2025 |
23.81
|
1,566,100 | 23.64 | 24.07 | 23.64 | 48,600 | 91,700 | 0 |
| 24/01/2025 |
24.07
|
1,053,215 | 23.46 | 24.16 | 23.46 | 0 | 5,100 | -0.1 |
| 23/01/2025 |
23.99
|
2,135,385 | 23.46 | 24.25 | 23.46 | 314,700 | 0 | 8.7 |
| 22/01/2025 |
23.46
|
1,585,969 | 23.64 | 23.90 | 21.54 | 700 | 23,625 | -0.6 |
| 21/01/2025 |
23.64
|
1,194,587 | 22.76 | 23.99 | 22.76 | 14,800 | 5,500 | 0.3 |
| 20/01/2025 |
23.64
|
1,689,823 | 23.02 | 23.99 | 23.02 | 200 | 29,650 | -0.8 |
| 17/01/2025 |
23.90
|
1,258,707 | 23.90 | 24.07 | 23.72 | 300 | 43,500 | -1.2 |
| 16/01/2025 |
23.90
|
2,588,339 | 23.64 | 24.69 | 23.64 | 11,300 | 159,500 | -4.1 |
| 15/01/2025 |
23.64
|
1,393,264 | 23.20 | 23.64 | 23.02 | 19,000 | 26,475 | -0.2 |
| 14/01/2025 |
23.29
|
1,524,047 | 23.20 | 23.46 | 23.02 | 9,300 | 9,100 | 0.0 |
| 13/01/2025 |
23.20
|
2,221,222 | 22.76 | 23.46 | 20.83 | 112,900 | 95,400 | 0.5 |
| 10/01/2025 |
22.76
|
2,230,773 | 22.94 | 23.64 | 22.76 | 30,600 | 119,700 | -2.4 |
| 09/01/2025 |
23.37
|
1,011,162 | 21.36 | 23.72 | 21.36 | 0 | 200,200 | -5.4 |
| 08/01/2025 |
23.72
|
2,288,452 | 23.46 | 23.99 | 23.29 | 30,900 | 190,700 | -4.3 |
| 07/01/2025 |
23.46
|
1,924,303 | 23.55 | 23.81 | 23.29 | 32,000 | 182,000 | -4.1 |
| 06/01/2025 |
23.55
|
2,836,087 | 24.07 | 24.25 | 23.55 | 18,900 | 40,000 | -0.6 |
| 03/01/2025 |
24.07
|
3,709,809 | 22.50 | 24.95 | 22.50 | 9,900 | 41,900 | -0.9 |
| 02/01/2025 |
24.95
|
1,401,360 | 25.04 | 25.21 | 24.86 | 0 | 1,000 | -0.0 |
| 31/12/2024 |
25.04
|
2,034,472 | 25.39 | 25.39 | 25.04 | 20,000 | 43,375 | -0.7 |
| 30/12/2024 |
25.39
|
1,558,004 | 25.12 | 25.82 | 23.46 | 10,001 | 166,600 | -4.6 |
| 27/12/2024 |
25.47
|
2,987,736 | 25.21 | 25.56 | 25.12 | 490,000 | 109,000 | 11.1 |
| 26/12/2024 |
25.21
|
1,023,720 | 25.39 | 25.56 | 25.21 | 3,000 | 11,275 | -0.2 |
| 25/12/2024 |
25.39
|
4,022,586 | 25.04 | 26.09 | 24.77 | 82,900 | 59,200 | 0.6 |
| 24/12/2024 |
24.77
|
2,757,162 | 25.12 | 25.21 | 24.60 | 205,500 | 90,500 | 3.3 |
| 23/12/2024 |
25.12
|
1,174,651 | 25.21 | 25.47 | 25.12 | 16,200 | 55,300 | -1.1 |
| 20/12/2024 |
25.12
|
1,496,983 | 25.21 | 25.21 | 25.04 | 19,900 | 34,600 | -0.4 |
| 19/12/2024 |
25.39
|
3,426,276 | 25.30 | 25.39 | 24.69 | 203,000 | 274,500 | -2.0 |
| 18/12/2024 |
25.39
|
1,779,310 | 25.30 | 25.39 | 25.12 | 0 | 71,700 | -2.1 |
| 17/12/2024 |
25.30
|
1,389,744 | 25.39 | 25.47 | 25.12 | 59,000 | 13,900 | 1.3 |
| 16/12/2024 |
25.39
|
1,525,615 | 24.51 | 25.39 | 23.46 | 28,600 | 141,400 | -3.2 |
| 13/12/2024 |
25.21
|
3,685,667 | 25.30 | 25.47 | 25.04 | 30,500 | 164,000 | -3.9 |
| 12/12/2024 |
25.47
|
2,881,530 | 25.65 | 26.00 | 25.47 | 54,400 | 174,400 | -3.5 |
| 11/12/2024 |
25.65
|
3,536,337 | 24.07 | 26.09 | 24.07 | 50,900 | 206,600 | -4.6 |
| 10/12/2024 |
25.91
|
2,973,473 | 26.00 | 26.09 | 25.65 | 53,700 | 265,900 | -6.3 |
| 09/12/2024 |
26.00
|
4,211,462 | 26.09 | 26.26 | 25.74 | 235,800 | 1,000 | 7.0 |
| 06/12/2024 |
26.09
|
3,251,773 | 26.52 | 26.52 | 25.91 | 100 | 31,900 | -0.9 |
| 05/12/2024 |
26.26
|
10,203,249 | 23.99 | 26.35 | 23.55 | 438,370 | 197,200 | 7.0 |
| 04/12/2024 |
23.99
|
3,313,793 | 24.42 | 24.42 | 23.81 | 200,300 | 75,500 | 3.4 |
| 03/12/2024 |
24.42
|
2,173,388 | 24.77 | 24.77 | 24.34 | 15,400 | 163,400 | -4.1 |
| 02/12/2024 |
24.77
|
1,887,622 | 24.69 | 24.95 | 24.42 | 32,800 | 2,200 | 0.9 |
| 29/11/2024 |
24.51
|
3,873,080 | 23.99 | 24.60 | 23.90 | 434,905 | 31,600 | 11.3 |
| 28/11/2024 |
23.99
|
1,875,109 | 24.07 | 24.51 | 23.90 | 0 | 59,000 | -1.6 |
| 27/11/2024 |
24.07
|
1,286,249 | 23.02 | 24.25 | 21.71 | 110,500 | 68,000 | 1.2 |
| 26/11/2024 |
24.07
|
2,379,471 | 23.46 | 24.34 | 23.02 | 61,200 | 3,000 | 1.6 |
| 25/11/2024 |
23.81
|
1,495,536 | 22.32 | 23.99 | 22.32 | 48,400 | 68,800 | -0.6 |
| 22/11/2024 |
23.64
|
2,273,946 | 23.72 | 23.99 | 23.55 | 98 | 0 | 0.0 |
| 21/11/2024 |
23.81
|
1,444,984 | 23.81 | 24.07 | 23.64 | 4,300 | 46,100 | -1.1 |
| 20/11/2024 |
23.81
|
2,887,804 | 21.89 | 24.34 | 21.89 | 32,900 | 134,000 | -2.8 |
| 19/11/2024 |
23.37
|
1,728,241 | 24.07 | 24.07 | 23.37 | 300 | 5,700 | -0.1 |
| 18/11/2024 |
24.07
|
3,440,251 | 23.20 | 24.34 | 22.94 | 33,700 | 31,900 | 0.0 |
| 15/11/2024 |
23.20
|
4,433,831 | 23.72 | 23.90 | 22.85 | 360,900 | 47,975 | 8.3 |
| 14/11/2024 |
23.90
|
2,705,357 | 24.95 | 24.95 | 23.72 | 5,800 | 53,500 | -1.3 |
| 13/11/2024 |
24.77
|
2,209,126 | 25.04 | 25.04 | 24.42 | 32,200 | 35,700 | -0.1 |
| 12/11/2024 |
25.04
|
2,279,079 | 25.12 | 25.65 | 25.04 | 4,900 | 5,400 | -0.0 |
| 11/11/2024 |
25.12
|
2,767,067 | 25.30 | 25.56 | 24.07 | 400 | 131,006 | -3.7 |
| 08/11/2024 |
25.56
|
2,588,480 | 25.47 | 25.74 | 25.21 | 88,700 | 0 | 2.6 |
| 07/11/2024 |
25.47
|
2,102,951 | 25.74 | 25.91 | 25.47 | 11,000 | 259,700 | -7.3 |
| 06/11/2024 |
25.65
|
3,315,882 | 24.86 | 25.65 | 24.86 | 0 | 0 | 0 |
| 05/11/2024 |
24.69
|
1,171,295 | 24.69 | 24.95 | 24.69 | 300 | 131,400 | -3.7 |
| 04/11/2024 |
24.69
|
2,943,870 | 24.16 | 25.12 | 23.99 | 295,800 | 59,900 | 6.6 |
| 01/11/2024 |
24.16
|
2,056,355 | 24.60 | 24.69 | 24.16 | 7,600 | 55,500 | -1.3 |
| 31/10/2024 |
24.60
|
1,640,056 | 24.77 | 24.95 | 24.42 | 100 | 27,200 | -0.8 |
| 30/10/2024 |
24.77
|
1,806,378 | 25.12 | 25.21 | 24.60 | 51,400 | 67,300 | -0.5 |
| 29/10/2024 |
25.12
|
980,791 | 25.30 | 25.30 | 25.04 | 0 | 1,700 | -0.0 |
| 28/10/2024 |
25.04
|
1,579,194 | 24.77 | 25.21 | 24.77 | 77,200 | 78,000 | -0.0 |
| 25/10/2024 |
24.86
|
1,437,688 | 24.86 | 25.12 | 24.69 | 80,600 | 8,400 | 2.1 |
| 24/10/2024 |
24.86
|
1,794,322 | 25.47 | 25.56 | 24.86 | 47,900 | 0 | 1.4 |
| 23/10/2024 |
25.47
|
1,436,368 | 25.39 | 25.47 | 25.04 | 46,900 | 39,200 | 0.2 |
| 22/10/2024 |
25.21
|
2,854,731 | 25.56 | 25.74 | 24.77 | 88,200 | 105,900 | -0.5 |
| 21/10/2024 |
25.56
|
1,800,727 | 26.09 | 26.09 | 25.56 | 0 | 167,100 | -4.9 |
| 18/10/2024 |
26.09
|
3,272,144 | 26.00 | 26.44 | 26.00 | 13,800 | 273,600 | -7.8 |
| 17/10/2024 |
26.00
|
3,833,460 | 25.65 | 26.00 | 25.04 | 432,400 | 80,900 | 10.2 |
| 16/10/2024 |
25.65
|
1,603,144 | 25.56 | 25.82 | 25.39 | 67,700 | 100,000 | -0.9 |
| 15/10/2024 |
25.56
|
4,100,538 | 26.09 | 26.26 | 25.56 | 0 | 425,700 | -12.6 |
| 14/10/2024 |
26.17
|
2,312,165 | 26.00 | 26.35 | 25.91 | 100,100 | 373,900 | -8.2 |
| 11/10/2024 |
26.00
|
3,008,158 | 25.82 | 26.26 | 25.74 | 214,300 | 132,615 | 2.4 |
| 10/10/2024 |
25.82
|
5,926,488 | 23.72 | 26.61 | 23.72 | 98,700 | 287,600 | -5.7 |
| 09/10/2024 |
26.35
|
4,059,917 | 26.09 | 26.70 | 25.82 | 491,800 | 31,000 | 13.8 |
| 08/10/2024 |
26.26
|
14,033,329 | 27.84 | 27.84 | 26.26 | 31,600 | 756,200 | -22.4 |
| 07/10/2024 |
27.75
|
3,572,419 | 27.40 | 27.75 | 27.23 | 270,500 | 25,700 | 7.7 |
| 04/10/2024 |
27.40
|
3,604,882 | 27.75 | 27.84 | 27.40 | 423,900 | 148,800 | 8.7 |
| 03/10/2024 |
27.75
|
5,095,219 | 28.01 | 28.28 | 27.40 | 170,600 | 129,900 | 1.2 |
| 02/10/2024 |
28.10
|
5,797,263 | 27.66 | 28.10 | 27.31 | 460,100 | 50,700 | 12.9 |
| 01/10/2024 |
27.66
|
4,685,292 | 27.93 | 28.45 | 27.49 | 54,300 | 448,900 | -12.7 |
| 30/09/2024 |
27.93
|
3,201,246 | 27.93 | 28.01 | 27.40 | 5,600 | 181,100 | -5.6 |
| 27/09/2024 |
27.93
|
5,164,434 | 27.49 | 28.28 | 27.31 | 72,700 | 52,800 | 0.6 |
| 26/09/2024 |
27.49
|
4,504,216 | 27.40 | 27.93 | 27.14 | 245,100 | 292,100 | -1.5 |
| 25/09/2024 |
27.31
|
7,580,333 | 25.91 | 27.58 | 25.82 | 291,500 | 0 | 8.9 |