| 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) |
-0.70 | -3.04% | 103,300 | -1,200 | -0.0 |
22.10
24
22.30
|
|
2 tháng
(2025-11-28) |
0.20 | 0.90% | 223,400 | -2,100 | -0.0 |
21.85
24
22.30
|
|
3 tháng
(2025-10-29) |
0.30 | 1.36% | 263,900 | -2,300 | -0.1 |
21.80
24
22.30
|
|
6 tháng
(2025-07-31) |
-0.70 | -3.04% | 471,900 | -8,300 | -0.2 |
21.80
24
22.30
|
|
12 tháng
(2025-02-03) |
-1.30 | -5.51% | 1,107,800 | -50,300 | -1.1 |
21.80
25.20
22.30
|
|
24 tháng
(2024-02-07) |
0.61 | 2.82% | 2,268,600 | -74,400 | -1.7 |
21.64
25.55
22.30
|
|
36 tháng
(2023-02-13) |
1.03 | 4.83% | 3,486,000 | -102,380 | -2.4 |
20.26
25.55
22.30
|
|
60 tháng
(2021-02-22) |
1.56 | 7.51% | 11,162,900 | -1,232,973 | -67.3 |
19.42
25.86
22.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
23
|
1,100 | 22.90 | 23 | 22.90 | 0 | 0 | 0 |
| 10/04/2025 |
23.30
|
5,500 | 22.30 | 23.30 | 22.30 | 0 | 0 | 0 |
| 09/04/2025 |
21.80
|
2,800 | 21.80 | 22.80 | 21.80 | 0 | 600 | -0.0 |
| 08/04/2025 |
22
|
5,700 | 21.90 | 23.05 | 21 | 0 | 0 | 0 |
| 04/04/2025 |
21.90
|
11,200 | 22 | 22 | 21.05 | 0 | 0 | 0 |
| 03/04/2025 |
22.50
|
12,300 | 23.50 | 23.50 | 22.35 | 0 | 0 | 0 |
| 02/04/2025 |
23.70
|
3,400 | 23.15 | 23.70 | 23.15 | 0 | 0 | 0 |
| 01/04/2025 |
23.60
|
6,900 | 23.70 | 23.70 | 23.50 | 0 | 0 | 0 |
| 31/03/2025 |
23.65
|
2,700 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 |
| 28/03/2025 |
23.35
|
2,900 | 23.75 | 23.75 | 23.35 | 0 | 0 | 0 |
| 27/03/2025 |
23.50
|
3,800 | 23.70 | 23.70 | 23.50 | 0 | 0 | 0 |
| 26/03/2025 |
23.50
|
6,200 | 23.75 | 23.75 | 23.50 | 0 | 0 | 0 |
| 25/03/2025 |
23.70
|
100 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 24/03/2025 |
23.95
|
10,100 | 23.30 | 24.50 | 23.30 | 0 | 0 | 0 |
| 21/03/2025 |
23.30
|
1,300 | 23.30 | 23.55 | 23.30 | 0 | 0 | 0 |
| 20/03/2025 |
23.40
|
400 | 23.60 | 23.60 | 23.40 | 0 | 0 | 0 |
| 19/03/2025 |
23.75
|
2,200 | 23.05 | 23.75 | 23.05 | 0 | 0 | 0 |
| 18/03/2025 |
23
|
2,500 | 23 | 23 | 23 | 0 | 0 | 0 |
| 17/03/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 14/03/2025 |
23.50
|
36,500 | 23.50 | 23.55 | 23.30 | 0 | 0 | 0 |
| 13/03/2025 |
23.50
|
32,200 | 23.30 | 23.50 | 23.30 | 0 | 0 | 0 |
| 12/03/2025 |
23.55
|
1,400 | 23.50 | 23.55 | 23.50 | 0 | 0 | 0 |
| 11/03/2025 |
23.30
|
1,900 | 23.30 | 23.65 | 23.30 | 0 | 0 | 0 |
| 10/03/2025 |
23.65
|
2,100 | 23.55 | 23.65 | 23 | 0 | 0 | 0 |
| 07/03/2025 |
23.75
|
4,400 | 23.75 | 23.75 | 23.70 | 0 | 0 | 0 |
| 06/03/2025 |
23.75
|
2,400 | 23.95 | 23.95 | 23.70 | 0 | 0 | 0 |
| 05/03/2025 |
23.65
|
6,400 | 23.50 | 23.65 | 23.50 | 0 | 0 | 0 |
| 04/03/2025 |
23.70
|
300 | 23.75 | 23.75 | 23.70 | 0 | 0 | 0 |
| 03/03/2025 |
24
|
1,800 | 24.40 | 24.40 | 23.15 | 0 | 0 | 0 |
| 28/02/2025 |
24.60
|
2,300 | 25 | 25 | 23.80 | 0 | 0 | 0 |
| 27/02/2025 |
23.70
|
1,500 | 23.50 | 23.70 | 23.50 | 0 | 0 | 0 |
| 26/02/2025 |
23.45
|
800 | 23.05 | 23.55 | 23.05 | 0 | 0 | 0 |
| 25/02/2025 |
23.40
|
3,500 | 23.05 | 23.40 | 23.05 | 0 | 0 | 0 |
| 24/02/2025 |
23.30
|
6,400 | 23.40 | 23.40 | 23.30 | 0 | 0 | 0 |
| 21/02/2025 |
23.40
|
7,200 | 23 | 23.40 | 22.90 | 0 | 0 | 0 |
| 20/02/2025 |
23
|
1,400 | 23.20 | 23.30 | 23 | 0 | 0 | 0 |
| 19/02/2025 |
23.50
|
16,500 | 23 | 23.50 | 23 | 0 | 16,100 | -0.4 |
| 18/02/2025 |
23.50
|
12,500 | 22.55 | 23.60 | 22.55 | 0 | 8,000 | -0.2 |
| 17/02/2025 |
23
|
900 | 23.50 | 23.50 | 23 | 0 | 0 | 0 |
| 14/02/2025 |
23.50
|
4,100 | 23.50 | 23.50 | 23.10 | 0 | 0 | 0 |
| 13/02/2025 |
23.50
|
3,200 | 23.65 | 23.75 | 23.50 | 0 | 0 | 0 |
| 12/02/2025 |
23.70
|
1,100 | 23.10 | 23.90 | 23.10 | 0 | 0 | 0 |
| 11/02/2025 |
23.95
|
9,400 | 24 | 24 | 23 | 0 | 0 | 0 |
| 10/02/2025 |
23.95
|
5,000 | 23 | 24.20 | 23 | 0 | 0 | 0 |
| 07/02/2025 |
23.75
|
6,700 | 23.75 | 23.75 | 23.25 | 0 | 0 | 0 |
| 06/02/2025 |
23.75
|
2,700 | 23.75 | 23.75 | 23.70 | 0 | 0 | 0 |
| 05/02/2025 |
23.75
|
14,900 | 23.75 | 23.80 | 23.15 | 0 | 0 | 0 |
| 04/02/2025 |
23.75
|
5,300 | 23.60 | 24 | 23.60 | 0 | 0 | 0 |
| 03/02/2025 |
23.60
|
4,900 | 23.50 | 23.60 | 23.50 | 0 | 0 | 0 |
| 24/01/2025 |
23.50
|
15,500 | 23.80 | 23.80 | 23.50 | 0 | 0 | 0 |
| 23/01/2025 |
23.75
|
200 | 23.70 | 23.75 | 23.70 | 0 | 0 | 0 |
| 22/01/2025 |
23.85
|
200 | 23.95 | 23.95 | 23.85 | 0 | 0 | 0 |
| 21/01/2025 |
23.30
|
100 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 20/01/2025 |
23.25
|
19,200 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 |
| 17/01/2025 |
23.40
|
100 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 16/01/2025 |
23.75
|
100 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 |
| 15/01/2025 |
23.40
|
6,900 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 14/01/2025 |
23.50
|
4,100 | 23.75 | 23.75 | 23.50 | 0 | 0 | 0 |
| 13/01/2025 |
24
|
600 | 23.05 | 24 | 23.05 | 0 | 0 | 0 |
| 10/01/2025 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 09/01/2025 |
24.60
|
1,500 | 24.50 | 24.60 | 24.50 | 0 | 0 | 0 |
| 08/01/2025 |
23.10
|
7,100 | 23.10 | 23.10 | 22.60 | 0 | 0 | 0 |
| 07/01/2025 |
23.10
|
900 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 06/01/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 03/01/2025 |
24.70
|
900 | 24.70 | 24.70 | 24.60 | 0 | 0 | 0 |
| 02/01/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 31/12/2024 |
25
|
41,500 | 23.75 | 25 | 23.70 | 0 | 0 | 0 |
| 30/12/2024 |
23.70
|
4,800 | 23.70 | 23.70 | 23.50 | 0 | 800 | -0.0 |
| 27/12/2024 |
23.70
|
900 | 23.75 | 23.75 | 23.60 | 0 | 0 | 0 |
| 26/12/2024 |
23.75
|
2,900 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 |
| 25/12/2024 |
23.60
|
19,900 | 23.60 | 23.65 | 23.30 | 0 | 0 | 0 |
| 24/12/2024 |
23.50
|
1,800 | 22.60 | 23.60 | 22.60 | 0 | 400 | -0.0 |
| 23/12/2024 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 20/12/2024 |
23.65
|
1,300 | 23.70 | 23.70 | 23.65 | 0 | 0 | 0 |
| 19/12/2024 |
23.55
|
2,800 | 23.65 | 23.70 | 23.55 | 0 | 0 | 0 |
| 18/12/2024 |
23.55
|
500 | 23.60 | 23.60 | 23.55 | 0 | 0 | 0 |
| 17/12/2024 |
23.70
|
100 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 16/12/2024 |
23.15
|
1,000 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 |
| 13/12/2024 |
23.15
|
1,600 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 |
| 12/12/2024 |
23.15
|
3,000 | 23.75 | 23.80 | 23.15 | 0 | 0 | 0 |
| 11/12/2024 |
23.10
|
300 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 10/12/2024 |
23.10
|
10,000 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 09/12/2024 |
23.10
|
1,600 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 06/12/2024 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 05/12/2024 |
23.10
|
600 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 04/12/2024 |
23.10
|
4,000 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 03/12/2024 |
23.70
|
7,100 | 23.75 | 23.75 | 23.65 | 0 | 0 | 0 |
| 02/12/2024 |
23.75
|
8,400 | 23.70 | 23.75 | 23.40 | 0 | 0 | 0 |
| 29/11/2024 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 28/11/2024 |
23.60
|
200 | 23.70 | 23.70 | 23.60 | 0 | 0 | 0 |
| 27/11/2024 |
23.60
|
1,200 | 22.90 | 23.60 | 22.90 | 0 | 0 | 0 |
| 26/11/2024 |
23.45
|
1,800 | 23.30 | 23.45 | 23.30 | 0 | 0 | 0 |
| 25/11/2024 |
23
|
800 | 23 | 23 | 23 | 0 | 0 | 0 |
| 22/11/2024 |
23
|
2,300 | 23.30 | 23.30 | 23 | 0 | 0 | 0 |
| 21/11/2024 |
23.30
|
4,500 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 20/11/2024 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 19/11/2024 |
23
|
400 | 23.60 | 23.60 | 23 | 0 | 0 | 0 |
| 18/11/2024 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 15/11/2024 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 |
| 14/11/2024 |
23
|
2,400 | 23.05 | 23.05 | 23 | 0 | 1,200 | -0.0 |