| 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 | 7.71% | 1,526,300 | 2,900 | 0.1 |
19.25
20.95
20.80
|
|
2 tháng
(2025-10-06) |
-0.60 | -2.78% | 5,336,600 | -16,900 | -0.4 |
19.25
22.35
20.80
|
|
3 tháng
(2025-09-05) |
-3 | -12.53% | 8,894,100 | -7,500 | -0.1 |
19.25
23.95
20.80
|
|
6 tháng
(2025-06-09) |
-1.25 | -5.63% | 28,216,100 | -30,300 | -0.6 |
19.25
26.80
20.80
|
|
12 tháng
(2024-12-09) |
-2.55 | -10.85% | 32,117,400 | -65,400 | -1.4 |
19.25
26.80
20.80
|
|
24 tháng
(2023-12-15) |
0.55 | 2.70% | 54,983,000 | -126,865 | -2.7 |
19.25
26.80
20.80
|
|
36 tháng
(2022-12-20) |
8.45 | 67.60% | 156,369,500 | -281,113 | -5.8 |
11.95
26.80
20.80
|
|
60 tháng
(2020-12-30) |
-0.65 | -3.02% | 593,992,970 | -271,836 | -13.5 |
11.95
59.70
20.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
21.85
|
117,400 | 22 | 22.05 | 21.80 | 0 | 0 | 0 |
| 18/02/2025 |
21.80
|
17,900 | 21.70 | 22 | 21.65 | 0 | 0 | 0 |
| 17/02/2025 |
21.70
|
21,800 | 21.30 | 21.80 | 21.30 | 0 | 0 | 0 |
| 14/02/2025 |
21.70
|
13,700 | 21.70 | 21.75 | 21.30 | 100 | 0 | 0.0 |
| 13/02/2025 |
21.90
|
10,400 | 21.65 | 21.90 | 21.30 | 0 | 0 | 0 |
| 12/02/2025 |
21.65
|
10,800 | 21.50 | 22 | 21.40 | 0 | 100 | 0 |
| 11/02/2025 |
21.50
|
8,100 | 21.80 | 21.95 | 21.35 | 0 | 0 | 0 |
| 10/02/2025 |
21.80
|
9,000 | 21.25 | 22.20 | 21.25 | 500 | 0 | 0.0 |
| 07/02/2025 |
22.15
|
47,300 | 21.75 | 22.50 | 21.70 | 400 | 500 | -0.0 |
| 06/02/2025 |
21.25
|
6,400 | 21.50 | 21.80 | 21.25 | 0 | 0 | 0 |
| 05/02/2025 |
21.55
|
8,900 | 21.80 | 22 | 21.50 | 0 | 400 | -0.0 |
| 04/02/2025 |
21.80
|
45,600 | 21.10 | 22.10 | 21.10 | 200 | 0 | 0.0 |
| 03/02/2025 |
22.50
|
26,000 | 21.60 | 22.50 | 21.60 | 0 | 0 | 0 |
| 24/01/2025 |
21.95
|
13,300 | 21.95 | 21.95 | 21.45 | 0 | 0 | 0 |
| 23/01/2025 |
21.95
|
21,100 | 21.35 | 22.10 | 21.35 | 0 | 0 | 0 |
| 22/01/2025 |
21.85
|
9,600 | 21.50 | 22.10 | 21.40 | 0 | 0 | 0 |
| 21/01/2025 |
21.50
|
5,600 | 21.70 | 22.35 | 21.30 | 0 | 0 | 0 |
| 20/01/2025 |
21.70
|
4,900 | 22.10 | 23 | 21.65 | 0 | 0 | 0 |
| 17/01/2025 |
22
|
16,000 | 21.45 | 22.10 | 21.35 | 0 | 400 | -0.0 |
| 16/01/2025 |
21.95
|
10,100 | 21.15 | 22 | 21.15 | 400 | 0 | 0.0 |
| 15/01/2025 |
21.80
|
10,000 | 21 | 22.50 | 20.80 | 0 | 100 | -0.0 |
| 14/01/2025 |
21.80
|
100 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 13/01/2025 |
21.75
|
19,100 | 20.30 | 21.80 | 20.30 | 0 | 0 | 0 |
| 10/01/2025 |
21
|
8,000 | 21.15 | 22.25 | 21 | 200 | 100 | 0.0 |
| 09/01/2025 |
21.50
|
10,100 | 21.55 | 22.20 | 21.45 | 0 | 300 | -0.0 |
| 08/01/2025 |
22.20
|
18,400 | 20.85 | 22.45 | 20.85 | 0 | 2,100 | -0.0 |
| 07/01/2025 |
21.80
|
83,100 | 20.70 | 21.80 | 20.30 | 0 | 26,500 | -0.6 |
| 06/01/2025 |
20.70
|
5,700 | 22.40 | 22.40 | 20.70 | 0 | 0 | 0 |
| 03/01/2025 |
21.85
|
4,400 | 21.90 | 21.90 | 21.85 | 0 | 0 | 0 |
| 02/01/2025 |
22.30
|
3,600 | 21.90 | 22.60 | 21.90 | 0 | 0 | 0 |
| 31/12/2024 |
22.60
|
21,600 | 21.85 | 22.60 | 21.35 | 2,400 | 0 | 0.1 |
| 30/12/2024 |
22.15
|
8,200 | 22.30 | 22.60 | 22.15 | 0 | 900 | -0.0 |
| 27/12/2024 |
23
|
21,100 | 22 | 23.20 | 22 | 300 | 800 | -0.0 |
| 26/12/2024 |
22.20
|
30,600 | 22 | 22.35 | 22 | 0 | 0 | 0 |
| 25/12/2024 |
22
|
5,600 | 22 | 22.40 | 22 | 0 | 0 | 0 |
| 24/12/2024 |
22.20
|
33,800 | 21.65 | 22.20 | 21.50 | 0 | 0 | 0 |
| 23/12/2024 |
22.20
|
19,700 | 21.60 | 22.40 | 21.60 | 0 | 0 | 0 |
| 20/12/2024 |
22.05
|
11,200 | 21.60 | 22.05 | 21.60 | 500 | 400 | 0.0 |
| 19/12/2024 |
22.35
|
9,900 | 22.35 | 22.35 | 21 | 0 | 0 | 0 |
| 18/12/2024 |
22.35
|
6,500 | 22.80 | 22.80 | 22.35 | 0 | 100 | -0.0 |
| 17/12/2024 |
22.75
|
24,500 | 22.10 | 22.75 | 22.10 | 0 | 100 | -0.0 |
| 16/12/2024 |
22.55
|
11,700 | 22.25 | 22.90 | 22.25 | 800 | 200 | 0.0 |
| 13/12/2024 |
23
|
32,000 | 22 | 23 | 21.95 | 0 | 1,100 | -0.0 |
| 12/12/2024 |
21.60
|
20,900 | 23.15 | 23.15 | 21.60 | 0 | 0 | 0 |
| 11/12/2024 |
23.15
|
30,100 | 23.50 | 23.75 | 23 | 0 | 0 | 0 |
| 10/12/2024 |
23.50
|
38,200 | 23.30 | 23.50 | 23.20 | 0 | 0 | 0 |
| 09/12/2024 |
23.50
|
28,100 | 23.45 | 23.80 | 23.20 | 200 | 0 | 0.0 |
| 06/12/2024 |
23.45
|
11,700 | 23.90 | 23.90 | 23.35 | 1,700 | 0 | 0.0 |
| 05/12/2024 |
23.90
|
32,300 | 23.20 | 23.95 | 23.20 | 0 | 1,800 | -0.0 |
| 04/12/2024 |
24
|
6,200 | 23.40 | 24 | 23.40 | 0 | 0 | 0 |
| 03/12/2024 |
24.20
|
9,200 | 23.95 | 24.20 | 23.10 | 0 | 0 | 0 |
| 02/12/2024 |
23.95
|
12,300 | 24 | 24 | 23.95 | 0 | 0 | 0 |
| 29/11/2024 |
24.35
|
17,600 | 23.95 | 24.40 | 23.80 | 0 | 0 | 0 |
| 28/11/2024 |
24.40
|
34,100 | 24.35 | 24.40 | 23.80 | 0 | 0 | 0 |
| 27/11/2024 |
24.40
|
13,600 | 23.85 | 24.40 | 23.80 | 0 | 0 | 0 |
| 26/11/2024 |
24.05
|
8,400 | 24.50 | 24.50 | 24.05 | 0 | 0 | 0 |
| 25/11/2024 |
24
|
32,800 | 24.80 | 24.80 | 24 | 0 | 0 | 0 |
| 22/11/2024 |
24.60
|
28,500 | 24.20 | 24.60 | 24.15 | 0 | 0 | 0 |
| 21/11/2024 |
24.60
|
14,400 | 24.25 | 24.60 | 24.10 | 0 | 0 | 0 |
| 20/11/2024 |
24.70
|
80,600 | 24.30 | 24.70 | 24 | 600 | 0 | 0.0 |
| 19/11/2024 |
24.70
|
32,400 | 24.25 | 24.70 | 24.20 | 0 | 0 | 0 |
| 18/11/2024 |
24.85
|
26,400 | 24.15 | 24.85 | 24.15 | 0 | 0 | 0 |
| 15/11/2024 |
24.80
|
29,600 | 23.75 | 24.80 | 23.70 | 200 | 0 | 0.0 |
| 14/11/2024 |
24.65
|
28,300 | 24.15 | 24.65 | 23.70 | 200 | 0 | 0.0 |
| 13/11/2024 |
24.90
|
52,500 | 23.95 | 24.90 | 23.95 | 0 | 0 | 0 |
| 12/11/2024 |
24.25
|
14,800 | 23.55 | 24.55 | 23.55 | 0 | 2,500 | -0.1 |
| 11/11/2024 |
24.30
|
3,600 | 23.90 | 24.75 | 23.90 | 0 | 0 | 0 |
| 08/11/2024 |
24.95
|
15,300 | 24.50 | 25 | 24.45 | 0 | 0 | 0 |
| 07/11/2024 |
25
|
476,000 | 23.90 | 25.60 | 23.80 | 0 | 300 | -0.0 |
| 06/11/2024 |
24.40
|
27,000 | 23.60 | 24.40 | 23.60 | 0 | 0 | 0 |
| 05/11/2024 |
23.60
|
26,600 | 24.10 | 24.50 | 23.50 | 0 | 0 | 0 |
| 04/11/2024 |
24.30
|
14,300 | 23.30 | 24.40 | 23.30 | 0 | 0 | 0 |
| 01/11/2024 |
24.50
|
87,200 | 24 | 24.50 | 23.40 | 0 | 3,100 | -0.1 |
| 31/10/2024 |
23.70
|
123,200 | 23.90 | 24.05 | 23.70 | 0 | 0 | 0 |
| 30/10/2024 |
23.70
|
44,500 | 23.05 | 23.70 | 22.70 | 200 | 4,000 | -0.1 |
| 29/10/2024 |
23.40
|
10,700 | 23.40 | 23.40 | 23 | 900 | 0 | 0.0 |
| 28/10/2024 |
23.45
|
6,500 | 22.25 | 23.45 | 22.20 | 0 | 0 | 0 |
| 25/10/2024 |
23.45
|
7,000 | 23.10 | 23.50 | 23 | 0 | 600 | -0.0 |
| 24/10/2024 |
23.10
|
2,700 | 23.45 | 23.45 | 23.05 | 0 | 100 | -0.0 |
| 23/10/2024 |
23.55
|
6,900 | 23.55 | 23.55 | 23.55 | 0 | 0 | 0 |
| 22/10/2024 |
23.55
|
12,400 | 23.15 | 23.60 | 23.05 | 0 | 0 | 0 |
| 21/10/2024 |
23.55
|
32,100 | 23.75 | 23.75 | 23.10 | 0 | 0 | 0 |
| 18/10/2024 |
23.80
|
54,100 | 23.05 | 23.80 | 23.05 | 0 | 500 | -0.0 |
| 17/10/2024 |
23.55
|
30,700 | 23 | 23.90 | 23 | 100 | 0 | 0.0 |
| 16/10/2024 |
23.40
|
26,800 | 23.45 | 23.45 | 23.05 | 0 | 200 | -0.0 |
| 15/10/2024 |
22.65
|
33,300 | 23.05 | 23.45 | 22.65 | 600 | 0 | 0.0 |
| 14/10/2024 |
23.30
|
20,600 | 23 | 23.50 | 23 | 200 | 0 | 0.0 |
| 11/10/2024 |
23.45
|
11,100 | 22.50 | 23.45 | 22.20 | 400 | 0 | 0.0 |
| 10/10/2024 |
23.45
|
19,700 | 23 | 23.70 | 22.90 | 0 | 0 | 0 |
| 09/10/2024 |
23.50
|
31,300 | 23.20 | 23.95 | 22.90 | 100 | 0 | 0.0 |
| 08/10/2024 |
23.75
|
42,300 | 23.45 | 23.95 | 22.90 | 0 | 800 | -0.0 |
| 07/10/2024 |
23.45
|
48,800 | 22.25 | 23.45 | 21.60 | 0 | 100 | -0.0 |
| 04/10/2024 |
22.45
|
13,400 | 22.05 | 22.45 | 22 | 0 | 0 | 0 |
| 03/10/2024 |
22.50
|
33,100 | 22 | 23.25 | 22 | 200 | 500 | -0.0 |
| 02/10/2024 |
22.25
|
37,800 | 22 | 22.25 | 21.70 | 0 | 0 | 0 |
| 01/10/2024 |
22.20
|
14,000 | 21.50 | 22.20 | 21.30 | 500 | 0 | 0.0 |
| 30/09/2024 |
22
|
6,400 | 21.90 | 22.15 | 21.70 | 0 | 0 | 0 |
| 27/09/2024 |
22.20
|
17,300 | 21.85 | 22.20 | 21.80 | 500 | 0 | 0.0 |
| 26/09/2024 |
22.05
|
15,700 | 22.15 | 22.25 | 22.05 | 0 | 0 | 0 |
| 25/09/2024 |
22.20
|
27,200 | 22.20 | 22.35 | 22.15 | 0 | 0 | 0 |