| 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) |
3.70 | 10.76% | 2,505,800 | 291,900 | 10.7 |
33.70
38.10
37.70
|
|
2 tháng
(2025-10-06) |
1.20 | 3.25% | 5,864,800 | 63,400 | 3.0 |
33.70
39.50
37.70
|
|
3 tháng
(2025-09-05) |
0.20 | 0.53% | 8,689,800 | 71,700 | 3.3 |
33.70
39.70
37.70
|
|
6 tháng
(2025-06-09) |
3.30 | 9.48% | 32,702,400 | -2,632,000 | -66.3 |
32.80
45.50
37.70
|
|
12 tháng
(2024-12-09) |
15.10 | 65.65% | 42,163,049 | -3,070,992 | -80.6 |
22.80
45.50
37.70
|
|
24 tháng
(2023-12-15) |
10.10 | 36.07% | 48,611,473 | -3,948,011 | -111.0 |
22.80
45.50
37.70
|
|
36 tháng
(2022-12-20) |
2.70 | 7.63% | 50,200,162 | -3,614,651 | -99.9 |
22
45.50
37.70
|
|
60 tháng
(2020-12-30) |
-9.49 | -19.94% | 59,695,542 | -23,976,735 | -2,481.7 |
22
91.12
37.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
34.60
|
74,500 | 33.70 | 35 | 33.50 | 600 | 0 | 0.0 |
| 18/02/2025 |
33.80
|
117,700 | 35 | 35.30 | 33.40 | 0 | 6,301 | -0.2 |
| 17/02/2025 |
34.30
|
331,000 | 35.50 | 37.80 | 33 | 0 | 153,900 | -5.6 |
| 14/02/2025 |
35.50
|
211,400 | 33.30 | 36 | 33.10 | 18,800 | 25,800 | -0.3 |
| 13/02/2025 |
33.30
|
198,100 | 32 | 34 | 31.50 | 1 | 900 | -0.0 |
| 12/02/2025 |
32
|
111,650 | 31.10 | 32 | 30 | 0 | 0 | 0 |
| 11/02/2025 |
30.10
|
159,530 | 32 | 33.30 | 30.10 | 0 | 0 | 0 |
| 10/02/2025 |
32.70
|
234,812 | 34 | 35.80 | 30 | 1,000 | 15,000 | -0.5 |
| 07/02/2025 |
34.10
|
352,067 | 30.70 | 34.10 | 30.70 | 58,300 | 55,000 | 0.1 |
| 06/02/2025 |
30.60
|
238,551 | 27.60 | 31.20 | 27.60 | 45,600 | 40,000 | 0.2 |
| 05/02/2025 |
27.60
|
26,129 | 27.80 | 27.90 | 27.40 | 0 | 0 | 0 |
| 04/02/2025 |
28.10
|
78,140 | 28 | 28.70 | 27.70 | 1,000 | 10,000 | -0.3 |
| 03/02/2025 |
28.10
|
145,300 | 26.40 | 28.30 | 25.50 | 58,300 | 45,000 | 0 |
| 24/01/2025 |
27
|
121,055 | 25.60 | 27 | 25.50 | 31,900 | 15,000 | 0.5 |
| 23/01/2025 |
25.70
|
24,905 | 25.70 | 26 | 25.20 | 5,000 | 1,000 | 0.1 |
| 22/01/2025 |
25.50
|
96,309 | 25 | 26.10 | 25 | 5,000 | 0 | 0.1 |
| 21/01/2025 |
25
|
71,791 | 23.60 | 25.40 | 23.60 | 24,700 | 0 | 0.6 |
| 20/01/2025 |
23.60
|
7,996 | 23.70 | 23.70 | 23.60 | 0 | 0 | 0 |
| 17/01/2025 |
23.60
|
14,676 | 23.60 | 24.20 | 23.30 | 0 | 0 | 0 |
| 16/01/2025 |
23.40
|
7,108 | 23.70 | 23.70 | 23.40 | 0 | 0 | 0 |
| 15/01/2025 |
23.50
|
11,316 | 24 | 24 | 23.30 | 0 | 0 | 0 |
| 14/01/2025 |
23.50
|
2,900 | 23.40 | 23.50 | 23.40 | 0 | 0 | 0 |
| 13/01/2025 |
23.30
|
4,100 | 23 | 23.40 | 23 | 0 | 0 | 0 |
| 10/01/2025 |
23
|
26,212 | 23.40 | 23.70 | 23 | 0 | 0 | 0 |
| 09/01/2025 |
23.50
|
3,600 | 23.50 | 23.50 | 23.40 | 0 | 0 | 0 |
| 08/01/2025 |
23.40
|
9,167 | 23.90 | 23.90 | 23.40 | 0 | 0 | 0 |
| 07/01/2025 |
23.60
|
11,003 | 23.80 | 23.80 | 23.40 | 0 | 0 | 0 |
| 06/01/2025 |
23.70
|
18,413 | 23.70 | 24 | 23.60 | 0 | 0 | 0 |
| 03/01/2025 |
23.50
|
11,159 | 24.10 | 24.10 | 23.50 | 0 | 0 | 0 |
| 02/01/2025 |
24.10
|
22,355 | 23.90 | 24.10 | 23.60 | 0 | 0 | 0 |
| 31/12/2024 |
23.70
|
28,252 | 24.80 | 25.10 | 23.70 | 0 | 0 | 0 |
| 30/12/2024 |
24.80
|
10,551 | 25 | 25.30 | 24.40 | 0 | 0 | 0 |
| 27/12/2024 |
24.40
|
41,551 | 23.20 | 25.10 | 23.20 | 0 | 0 | 0 |
| 26/12/2024 |
23.40
|
8,773 | 23.40 | 23.40 | 23 | 0 | 0 | 0 |
| 25/12/2024 |
23.20
|
15,202 | 23.10 | 23.50 | 23.10 | 0 | 0 | 0 |
| 24/12/2024 |
23
|
10,719 | 23 | 23.10 | 22.80 | 0 | 0 | 0 |
| 23/12/2024 |
23
|
22,526 | 23 | 23.40 | 23 | 0 | 0 | 0 |
| 20/12/2024 |
23.30
|
28,000 | 23 | 23.30 | 22.90 | 0 | 0 | 0 |
| 19/12/2024 |
23
|
18,600 | 23 | 23.40 | 22.90 | 0 | 0 | 0 |
| 18/12/2024 |
22.90
|
58,642 | 23.20 | 23.20 | 22.90 | 0 | 0 | 0 |
| 17/12/2024 |
23.20
|
6,504 | 23.20 | 23.30 | 23 | 0 | 0 | 0 |
| 16/12/2024 |
23
|
47,700 | 23.10 | 23.50 | 23 | 0 | 0 | 0 |
| 13/12/2024 |
23.10
|
14,403 | 23.20 | 23.30 | 22.80 | 0 | 0 | 0 |
| 12/12/2024 |
22.80
|
21,335 | 23.10 | 23.10 | 22.70 | 0 | 700 | -0.0 |
| 11/12/2024 |
23
|
6,750 | 23 | 23.50 | 23 | 0 | 0 | 0 |
| 10/12/2024 |
22.80
|
9,051 | 22.80 | 23 | 22.70 | 0 | 0 | 0 |
| 09/12/2024 |
23
|
31,246 | 23.40 | 23.40 | 22.50 | 0 | 0 | 0 |
| 06/12/2024 |
23
|
60,965 | 23.50 | 23.50 | 23 | 0 | 0 | 0 |
| 05/12/2024 |
23.70
|
16,227 | 23 | 23.70 | 23 | 0 | 0 | 0 |
| 04/12/2024 |
22.90
|
55,988 | 23.80 | 23.80 | 22.90 | 0 | 0 | 0 |
| 03/12/2024 |
23.50
|
13,793 | 23.70 | 24 | 23.50 | 0 | 0 | 0 |
| 02/12/2024 |
23.70
|
5,150 | 23.40 | 23.90 | 23.30 | 0 | 0 | 0 |
| 29/11/2024 |
23.40
|
23,911 | 23.50 | 23.50 | 23.30 | 0 | 0 | 0 |
| 28/11/2024 |
23.30
|
21,441 | 23.90 | 24 | 23.30 | 0 | 0 | 0 |
| 27/11/2024 |
23.50
|
17,159 | 23.50 | 23.90 | 23.40 | 0 | 0 | 0 |
| 26/11/2024 |
23.40
|
26,000 | 23.60 | 23.90 | 23.40 | 0 | 0 | 0 |
| 25/11/2024 |
23.80
|
14,700 | 23.80 | 24 | 23.70 | 0 | 0 | 0 |
| 22/11/2024 |
23.70
|
11,304 | 24 | 24 | 23.60 | 0 | 0 | 0 |
| 21/11/2024 |
23.70
|
4,511 | 23.70 | 23.80 | 23.60 | 0 | 0 | 0 |
| 20/11/2024 |
24
|
13,641 | 23.50 | 24.10 | 23.50 | 0 | 0 | 0 |
| 19/11/2024 |
24
|
5,030 | 24.60 | 24.60 | 23.70 | 0 | 0 | 0 |
| 18/11/2024 |
23.20
|
27,395 | 24.50 | 24.50 | 23.20 | 0 | 0 | 0 |
| 15/11/2024 |
24.40
|
7,540 | 24.60 | 24.60 | 24.20 | 0 | 0 | 0 |
| 14/11/2024 |
24.70
|
13,925 | 24.90 | 24.90 | 24.50 | 0 | 0 | 0 |
| 13/11/2024 |
25
|
15,902 | 24.90 | 25 | 24.50 | 0 | 0 | 0 |
| 12/11/2024 |
24.90
|
6,291 | 25 | 25 | 24.80 | 0 | 0 | 0 |
| 11/11/2024 |
25
|
10,450 | 25 | 25.10 | 24.80 | 0 | 0 | 0 |
| 08/11/2024 |
25.20
|
27,246 | 25.50 | 25.50 | 24.80 | 0 | 0 | 0 |
| 07/11/2024 |
25.50
|
3,543 | 25.30 | 25.50 | 25.30 | 0 | 0 | 0 |
| 06/11/2024 |
25.20
|
13,684 | 25.20 | 25.60 | 25 | 0 | 0 | 0 |
| 05/11/2024 |
25.10
|
11,800 | 25.40 | 25.80 | 24.90 | 0 | 0 | 0 |
| 04/11/2024 |
25.40
|
6,825 | 25.30 | 25.40 | 24.70 | 0 | 0 | 0 |
| 01/11/2024 |
25.70
|
1,602 | 25.30 | 25.70 | 25.10 | 0 | 0 | 0 |
| 31/10/2024 |
25.70
|
14,178 | 25.50 | 25.80 | 25 | 0 | 0 | 0 |
| 30/10/2024 |
25.70
|
8,735 | 27.90 | 27.90 | 25.70 | 0 | 0 | 0 |
| 29/10/2024 |
25.60
|
11,867 | 26.70 | 26.90 | 25.30 | 0 | 0 | 0 |
| 28/10/2024 |
26.70
|
45,156 | 26.30 | 27 | 26 | 0 | 6,200 | -0.2 |
| 25/10/2024 |
26
|
15,119 | 25.30 | 27 | 25.30 | 0 | 0 | 0 |
| 24/10/2024 |
25.30
|
13,500 | 24.70 | 25.30 | 24.70 | 0 | 0 | 0 |
| 23/10/2024 |
25
|
14,500 | 24.70 | 25 | 24.50 | 0 | 0 | 0 |
| 22/10/2024 |
25
|
5,300 | 25.10 | 25.10 | 24.90 | 0 | 0 | 0 |
| 21/10/2024 |
25
|
11,426 | 24.80 | 25.20 | 24.80 | 0 | 0 | 0 |
| 18/10/2024 |
24.50
|
7,624 | 24.50 | 25 | 24.20 | 0 | 0 | 0 |
| 17/10/2024 |
25.10
|
8,430 | 24.80 | 25.10 | 24.40 | 0 | 0 | 0 |
| 16/10/2024 |
24.90
|
9,260 | 25.40 | 25.40 | 24.90 | 0 | 0 | 0 |
| 15/10/2024 |
25.40
|
6,100 | 25.50 | 25.50 | 25.20 | 0 | 0 | 0 |
| 14/10/2024 |
24.80
|
5,600 | 25.20 | 25.20 | 24.80 | 0 | 0 | 0 |
| 11/10/2024 |
25.10
|
6,021 | 25 | 25.30 | 25 | 0 | 0 | 0 |
| 10/10/2024 |
24.90
|
13,902 | 24.70 | 25 | 24.70 | 0 | 0 | 0 |
| 09/10/2024 |
24.70
|
5,500 | 24.50 | 24.80 | 24.30 | 0 | 0 | 0 |
| 08/10/2024 |
24.50
|
31,596 | 24.80 | 24.80 | 24 | 0 | 0 | 0 |
| 07/10/2024 |
24.90
|
33,753 | 25 | 25.60 | 24.10 | 0 | 0 | 0 |
| 04/10/2024 |
24.90
|
10,012 | 25.20 | 25.60 | 24.90 | 0 | 0 | 0 |
| 03/10/2024 |
25.20
|
12,828 | 25.50 | 25.70 | 25.20 | 0 | 0 | 0 |
| 02/10/2024 |
25.50
|
25,900 | 25.60 | 26 | 25.20 | 5,000 | 0 | 0.1 |
| 01/10/2024 |
25.80
|
7,157 | 25.30 | 26.30 | 24.10 | 900 | 0 | 0.0 |
| 30/09/2024 |
25.60
|
18,523 | 25.60 | 25.80 | 25.40 | 0 | 0 | 0 |
| 27/09/2024 |
25.60
|
33,037 | 26 | 26 | 25.40 | 6,600 | 1,000 | 0.1 |
| 26/09/2024 |
25.90
|
7,942 | 26.50 | 26.50 | 25.90 | 0 | 0 | 0 |
| 25/09/2024 |
26.50
|
6,644 | 26 | 26.50 | 25.90 | 0 | 0 | 0 |