| 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) |
-0.10 | -0.38% | 109,028,100 | -16,135,900 | -436.0 |
25.10
28.60
26.10
|
|
2 tháng
(2025-11-28) |
-2.40 | -8.42% | 171,421,700 | -30,327,000 | -822.0 |
25.10
29.40
26.10
|
|
3 tháng
(2025-10-29) |
-3.80 | -12.71% | 239,056,500 | -31,252,500 | -849.9 |
25.10
30.50
26.10
|
|
6 tháng
(2025-07-31) |
-5.76 | -18.09% | 752,280,400 | -36,570,175 | -1,040.4 |
25.10
38.61
26.10
|
|
12 tháng
(2025-02-03) |
2.29 | 9.61% | 1,366,933,716 | -41,868,743 | -1,168.9 |
19.52
38.61
26.10
|
|
24 tháng
(2024-02-07) |
6.38 | 32.37% | 2,234,246,034 | -32,943,176 | -873.9 |
18.69
38.61
26.10
|
|
36 tháng
(2023-02-13) |
17.75 | 212.73% | 3,188,261,278 | -34,190,040 | -897.0 |
8.35
38.61
26.10
|
|
60 tháng
(2021-02-22) |
18.93 | 264.16% | 4,115,851,090 | -32,363,808 | -849.0 |
5.87
38.61
26.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
23.02
|
9,282,200 | 23.55 | 23.55 | 21.89 | 175,200 | 534,800 | -9.2 |
| 10/04/2025 |
21.45
|
558,200 | 21.45 | 21.45 | 21.45 | 0 | 198,000 | -4.9 |
| 09/04/2025 |
19.52
|
8,278,400 | 19.17 | 21.89 | 19.17 | 644,900 | 436,100 | 4.3 |
| 08/04/2025 |
21.27
|
8,210,200 | 23.64 | 23.64 | 21.27 | 371,000 | 20,400 | 8.9 |
| 04/04/2025 |
23.64
|
9,455,600 | 22.59 | 23.64 | 21.36 | 363,200 | 20,500 | 8.6 |
| 03/04/2025 |
23.72
|
11,618,500 | 25.91 | 26.17 | 23.72 | 429,100 | 336,900 | 2.5 |
| 02/04/2025 |
26.35
|
2,525,100 | 26.35 | 26.61 | 26.26 | 0 | 210,400 | -6.3 |
| 01/04/2025 |
26.35
|
1,662,700 | 26.52 | 26.52 | 26.00 | 200 | 5,600 | -0.2 |
| 31/03/2025 |
26.17
|
2,716,900 | 26.35 | 26.52 | 26.00 | 46,600 | 57,525 | -0.3 |
| 28/03/2025 |
26.26
|
3,567,200 | 26.26 | 26.70 | 25.91 | 109,500 | 40,725 | 2.0 |
| 27/03/2025 |
26.26
|
3,605,800 | 26.61 | 26.70 | 26.17 | 4,100 | 6,625 | -0.1 |
| 26/03/2025 |
26.61
|
3,637,800 | 27.23 | 27.23 | 26.52 | 12,000 | 825 | 0.3 |
| 25/03/2025 |
27.23
|
4,794,700 | 27.49 | 27.93 | 26.96 | 32,500 | 171,550 | -4.4 |
| 24/03/2025 |
27.49
|
3,548,700 | 26.70 | 27.49 | 26.61 | 141,200 | 25,400 | 3.6 |
| 21/03/2025 |
27.05
|
1,919,100 | 26.70 | 27.31 | 26.52 | 0 | 50 | -0.0 |
| 20/03/2025 |
27.05
|
4,335,500 | 26.61 | 27.58 | 26.44 | 114,100 | 151,700 | -1.2 |
| 19/03/2025 |
26.79
|
3,521,700 | 26.61 | 26.96 | 26.44 | 61,500 | 25,400 | 1.1 |
| 18/03/2025 |
26.61
|
2,171,700 | 26.96 | 27.14 | 26.61 | 200 | 75,000 | -2.3 |
| 17/03/2025 |
26.88
|
2,257,300 | 26.79 | 26.96 | 26.52 | 8,700 | 50,100 | 0 |
| 14/03/2025 |
26.70
|
3,025,800 | 24.16 | 26.96 | 24.16 | 24,400 | 403,600 | -11.6 |
| 13/03/2025 |
26.79
|
5,574,500 | 27.05 | 27.40 | 26.61 | 144,700 | 437,200 | -9.0 |
| 12/03/2025 |
27.05
|
3,252,500 | 27.23 | 27.58 | 27.05 | 200 | 411,350 | -12.8 |
| 11/03/2025 |
27.23
|
4,995,900 | 26.96 | 27.40 | 26.61 | 65,800 | 861,200 | -24.5 |
| 10/03/2025 |
27.14
|
4,422,400 | 27.14 | 27.75 | 26.79 | 30,300 | 358,500 | -10.2 |
| 07/03/2025 |
27.31
|
5,264,700 | 27.31 | 27.66 | 27.14 | 0 | 535,200 | -16.8 |
| 06/03/2025 |
27.14
|
7,668,000 | 26.09 | 27.40 | 26.00 | 392,300 | 128,500 | 8.0 |
| 05/03/2025 |
26.09
|
4,167,000 | 23.99 | 27.05 | 23.99 | 28,000 | 2,700 | 0.8 |
| 04/03/2025 |
26.61
|
5,142,400 | 26.00 | 26.79 | 25.91 | 133,700 | 0 | 4.0 |
| 03/03/2025 |
26.44
|
6,811,300 | 26.00 | 26.88 | 25.65 | 230,000 | 40,500 | 5.7 |
| 28/02/2025 |
26.00
|
4,655,100 | 26.17 | 26.52 | 25.82 | 100 | 290,300 | -8.7 |
| 27/02/2025 |
26.17
|
3,992,900 | 26.09 | 26.17 | 25.65 | 100 | 61,900 | -1.8 |
| 26/02/2025 |
26.00
|
6,031,700 | 25.91 | 26.61 | 25.74 | 40,500 | 400 | 1.2 |
| 25/02/2025 |
26.00
|
7,059,100 | 25.74 | 26.17 | 25.56 | 218,100 | 40,500 | 5.2 |
| 24/02/2025 |
25.65
|
4,850,300 | 24.95 | 25.65 | 24.77 | 132,700 | 35,293 | 2.8 |
| 21/02/2025 |
24.95
|
2,713,600 | 25.21 | 25.30 | 24.77 | 100 | 11,300 | -0.3 |
| 20/02/2025 |
25.21
|
5,837,500 | 24.86 | 25.56 | 24.77 | 8,500 | 155,300 | -4.2 |
| 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 |