| 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) |
-1 | -5.26% | 1,129,600 | 0 | 0.0 |
18
19.50
18
|
|
2 tháng
(2025-11-28) |
-1.65 | -8.40% | 2,119,300 | -11,300 | -0.2 |
18
20.95
18
|
|
3 tháng
(2025-10-29) |
-1.75 | -8.86% | 4,120,500 | -100 | -0.0 |
18
20.95
18
|
|
6 tháng
(2025-07-31) |
-5.90 | -24.69% | 28,023,600 | -20,200 | -0.4 |
18
26.80
18
|
|
12 tháng
(2025-02-03) |
-4.50 | -20% | 33,350,300 | -40,200 | -0.8 |
18
26.80
18
|
|
24 tháng
(2024-02-07) |
-2.50 | -12.20% | 52,311,400 | -121,565 | -2.6 |
18
26.80
18
|
|
36 tháng
(2023-02-13) |
6.05 | 50.63% | 146,198,800 | -313,565 | -6.5 |
11.95
26.80
18
|
|
60 tháng
(2021-02-22) |
-7.69 | -29.95% | 595,495,200 | -253,796 | -13.0 |
11.95
59.70
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
22.20
|
14,000 | 21.85 | 22.40 | 21.75 | 0 | 600 | -0.0 |
| 10/04/2025 |
22.25
|
201,200 | 22 | 22.85 | 21.80 | 0 | 700 | -0.0 |
| 09/04/2025 |
21.50
|
247,300 | 19 | 21.50 | 19 | 0 | 0 | 0 |
| 08/04/2025 |
20.40
|
135,300 | 20.70 | 21.90 | 20.40 | 0 | 0 | 0 |
| 04/04/2025 |
21.90
|
148,800 | 20.65 | 22 | 20.60 | 0 | 300 | -0.0 |
| 03/04/2025 |
22.10
|
148,900 | 21.35 | 22.30 | 20.65 | 0 | 0 | 0 |
| 02/04/2025 |
22.20
|
1,600 | 22.40 | 22.40 | 22.20 | 0 | 0 | 0 |
| 01/04/2025 |
22.05
|
11,200 | 21.45 | 22.20 | 21.45 | 0 | 200 | -0.0 |
| 31/03/2025 |
21.40
|
8,200 | 22.20 | 22.30 | 21.10 | 0 | 0 | 0 |
| 28/03/2025 |
22.20
|
4,300 | 22.40 | 22.40 | 21.60 | 0 | 0 | 0 |
| 27/03/2025 |
21.90
|
12,100 | 21.75 | 22.35 | 20.60 | 0 | 0 | 0 |
| 26/03/2025 |
21.75
|
2,300 | 22.40 | 22.40 | 21.75 | 0 | 0 | 0 |
| 25/03/2025 |
22.40
|
30,800 | 21.80 | 22.40 | 21.50 | 0 | 0 | 0 |
| 24/03/2025 |
22
|
6,200 | 21.75 | 22 | 21.55 | 0 | 0 | 0 |
| 21/03/2025 |
22
|
2,300 | 22 | 22.10 | 21.70 | 0 | 0 | 0 |
| 20/03/2025 |
22.05
|
8,100 | 22.10 | 22.50 | 22 | 0 | 0 | 0 |
| 19/03/2025 |
22.30
|
16,900 | 22.55 | 23 | 22.30 | 1,000 | 0 | 0.0 |
| 18/03/2025 |
22.55
|
18,200 | 22.95 | 22.95 | 22.05 | 0 | 300 | -0.0 |
| 17/03/2025 |
22.95
|
102,800 | 21.90 | 23 | 21.90 | 0 | 0 | 0 |
| 14/03/2025 |
21.75
|
2,400 | 21.50 | 21.75 | 21.50 | 0 | 0 | 0 |
| 13/03/2025 |
21.60
|
7,200 | 21.95 | 22.20 | 21.60 | 1,100 | 0 | 0.0 |
| 12/03/2025 |
21.95
|
11,900 | 22.40 | 22.40 | 21.80 | 0 | 0 | 0 |
| 11/03/2025 |
21.90
|
4,000 | 21.95 | 21.95 | 21.90 | 0 | 0 | 0 |
| 10/03/2025 |
22
|
7,800 | 21.90 | 22.40 | 21.80 | 0 | 0 | 0 |
| 07/03/2025 |
21.95
|
10,400 | 22.40 | 22.40 | 21.90 | 0 | 0 | 0 |
| 06/03/2025 |
22.30
|
5,300 | 22.45 | 22.45 | 21.80 | 0 | 0 | 0 |
| 05/03/2025 |
21.80
|
8,200 | 22 | 22 | 21.80 | 0 | 0 | 0 |
| 04/03/2025 |
22
|
74,200 | 22.20 | 22.50 | 21.80 | 0 | 0 | 0 |
| 03/03/2025 |
21.90
|
24,800 | 22 | 22.50 | 21.90 | 0 | 0 | 0 |
| 28/02/2025 |
22
|
102,700 | 21.70 | 22.80 | 21.60 | 0 | 0 | 0 |
| 27/02/2025 |
21.90
|
33,200 | 21.55 | 21.95 | 21.50 | 1,100 | 1,200 | -0.0 |
| 26/02/2025 |
21.70
|
27,100 | 21.80 | 22.10 | 21.70 | 200 | 0 | 0.0 |
| 25/02/2025 |
22.20
|
15,300 | 22.20 | 22.30 | 21.75 | 0 | 0 | 0 |
| 24/02/2025 |
22.20
|
7,900 | 22.10 | 22.20 | 21.75 | 0 | 0 | 0 |
| 21/02/2025 |
22.15
|
3,300 | 22.15 | 22.15 | 21.95 | 0 | 0 | 0 |
| 20/02/2025 |
22.15
|
39,800 | 21.85 | 22.15 | 21.85 | 0 | 2,800 | -0.1 |
| 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 |