| 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) |
-3.35 | -10.69% | 22,672,900 | -1,440,000 | -43.3 |
26.60
32.15
28.30
|
|
2 tháng
(2025-10-06) |
-3.70 | -11.67% | 43,828,300 | -2,094,800 | -63.5 |
26.60
32.15
28.30
|
|
3 tháng
(2025-09-05) |
-4.80 | -14.63% | 74,880,900 | -2,868,600 | -89.2 |
26.60
35.35
28.30
|
|
6 tháng
(2025-06-09) |
2.38 | 9.29% | 206,071,900 | -157,044 | 1.7 |
25.62
35.35
28.30
|
|
12 tháng
(2024-12-09) |
5.83 | 26.29% | 370,387,400 | 3,570,661 | 90.0 |
20.30
35.35
28.30
|
|
24 tháng
(2023-12-15) |
9.33 | 49.95% | 729,497,900 | 9,120,509 | 229.5 |
18.33
35.35
28.30
|
|
36 tháng
(2022-12-20) |
12.37 | 79.11% | 1,125,327,800 | 17,203,656 | 362.8 |
14.09
35.35
28.30
|
|
60 tháng
(2020-12-30) |
-2.72 | -8.85% | 2,342,025,093 | -48,093,617 | -1,801.6 |
12.45
40.09
28.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
27.59
|
3,251,700 | 26.85 | 27.89 | 26.85 | 279,400 | 250,000 | 0.8 |
| 18/02/2025 |
26.85
|
1,982,800 | 26.31 | 26.90 | 26.16 | 253,500 | 87,840 | 4.5 |
| 17/02/2025 |
26.46
|
1,664,600 | 26.65 | 26.75 | 26.31 | 58,700 | 153,602 | -2.6 |
| 14/02/2025 |
26.65
|
1,391,500 | 27.34 | 27.34 | 26.65 | 71,500 | 205,900 | -3.7 |
| 13/02/2025 |
27.10
|
1,900,300 | 26.11 | 27.10 | 26.06 | 149,200 | 183,800 | -0.9 |
| 12/02/2025 |
26.21
|
1,793,700 | 26.41 | 27.05 | 25.92 | 91,600 | 396,900 | -8.2 |
| 11/02/2025 |
26.31
|
1,011,600 | 26.01 | 26.36 | 26.01 | 167,200 | 53,000 | 3.0 |
| 10/02/2025 |
26.06
|
1,809,000 | 26.16 | 26.36 | 25.87 | 282,600 | 133,200 | 3.9 |
| 07/02/2025 |
26.41
|
2,093,100 | 26.21 | 27.05 | 26.01 | 403,500 | 244,800 | 4.2 |
| 06/02/2025 |
26.21
|
1,550,000 | 26.61 | 26.65 | 25.96 | 215,000 | 31,000 | 4.9 |
| 05/02/2025 |
26.41
|
832,400 | 26.51 | 26.51 | 26.11 | 159,100 | 142,500 | 0.4 |
| 04/02/2025 |
26.41
|
4,985,100 | 25.18 | 26.85 | 25.18 | 466,700 | 316,700 | 3.9 |
| 03/02/2025 |
25.13
|
1,424,800 | 24.78 | 25.47 | 24.73 | 431,000 | 346,100 | 2.2 |
| 24/01/2025 |
24.73
|
1,117,100 | 24.93 | 25.32 | 24.73 | 140,300 | 128,600 | 0.3 |
| 23/01/2025 |
24.88
|
1,062,000 | 24.59 | 25.08 | 24.54 | 197,200 | 38,000 | 4.0 |
| 22/01/2025 |
24.24
|
968,700 | 24.73 | 24.83 | 24.24 | 193,000 | 13,900 | 4.4 |
| 21/01/2025 |
24.68
|
1,234,000 | 25.03 | 25.18 | 24.34 | 257,500 | 50,500 | 5.2 |
| 20/01/2025 |
24.88
|
1,337,000 | 25.27 | 25.52 | 24.83 | 182,000 | 102,900 | 2.0 |
| 17/01/2025 |
25.03
|
1,455,400 | 24.49 | 25.32 | 24.49 | 209,500 | 295,900 | -2.2 |
| 16/01/2025 |
24.63
|
692,100 | 24.83 | 24.83 | 24.44 | 72,700 | 71,300 | 0.0 |
| 15/01/2025 |
24.68
|
2,530,700 | 23.60 | 25.03 | 23.55 | 184,300 | 301,326 | -3.0 |
| 14/01/2025 |
23.60
|
664,400 | 23.94 | 23.94 | 23.60 | 55,600 | 7,900 | 1.1 |
| 13/01/2025 |
23.75
|
1,372,700 | 23.25 | 23.90 | 23.21 | 313,300 | 30,500 | 6.7 |
| 10/01/2025 |
23.35
|
1,193,400 | 24.19 | 24.24 | 23.35 | 181,400 | 43,000 | 3.4 |
| 09/01/2025 |
24.14
|
2,727,500 | 23.94 | 24.34 | 23.75 | 697,502 | 7,900 | 16.8 |
| 08/01/2025 |
23.85
|
1,986,900 | 22.91 | 24.09 | 22.81 | 348,700 | 91,500 | 6.1 |
| 07/01/2025 |
22.86
|
1,011,000 | 22.81 | 23.01 | 22.76 | 89,200 | 111,200 | -0.5 |
| 06/01/2025 |
22.81
|
1,312,800 | 23.11 | 23.11 | 22.71 | 2,000 | 147,100 | -3.4 |
| 03/01/2025 |
23.01
|
1,145,300 | 23.40 | 23.40 | 23.01 | 538,800 | 556,206 | -0.4 |
| 02/01/2025 |
23.45
|
615,700 | 23.40 | 23.50 | 23.25 | 72,700 | 13,900 | 1.4 |
| 31/12/2024 |
23.40
|
702,300 | 23.50 | 23.50 | 23.25 | 59,400 | 104,900 | -1.1 |
| 30/12/2024 |
23.50
|
1,392,100 | 23.30 | 23.70 | 23.21 | 139,200 | 55,700 | 2.0 |
| 27/12/2024 |
23.21
|
1,157,200 | 23.21 | 23.40 | 23.11 | 113,200 | 12,100 | 2.4 |
| 26/12/2024 |
23.21
|
870,800 | 23.50 | 23.55 | 23.21 | 19,200 | 149,700 | -3.1 |
| 25/12/2024 |
23.40
|
2,377,800 | 23.30 | 23.65 | 23.21 | 118,300 | 30,300 | 2.1 |
| 24/12/2024 |
23.25
|
1,105,500 | 23.45 | 23.45 | 23.11 | 58,200 | 13,500 | 1.1 |
| 23/12/2024 |
23.40
|
885,500 | 23.30 | 23.40 | 23.25 | 85,700 | 39,072 | 1.1 |
| 20/12/2024 |
23.25
|
1,384,700 | 23.11 | 23.50 | 23.06 | 126,400 | 9,000 | 2.8 |
| 19/12/2024 |
23.16
|
1,753,900 | 23.06 | 23.25 | 22.96 | 253,500 | 2,900 | 5.9 |
| 18/12/2024 |
23.35
|
2,464,400 | 22.52 | 23.40 | 22.52 | 367,200 | 15,097 | 8.2 |
| 17/12/2024 |
22.57
|
573,600 | 22.61 | 22.71 | 22.52 | 95,800 | 25,368 | 1.6 |
| 16/12/2024 |
22.47
|
988,700 | 22.61 | 22.81 | 22.37 | 91,200 | 312,000 | -5.0 |
| 13/12/2024 |
22.61
|
1,385,600 | 22.37 | 22.76 | 22.27 | 149,300 | 317,400 | -3.8 |
| 12/12/2024 |
22.47
|
816,900 | 22.66 | 22.71 | 22.47 | 1,300 | 27,806 | -0.6 |
| 11/12/2024 |
22.66
|
737,000 | 22.81 | 22.86 | 22.61 | 18,200 | 37,000 | -0.4 |
| 10/12/2024 |
22.81
|
3,058,300 | 22.27 | 22.91 | 22.12 | 206,100 | 2,805 | 4.6 |
| 09/12/2024 |
22.17
|
1,267,000 | 22.37 | 22.37 | 22.12 | 31,700 | 194,900 | -3.7 |
| 06/12/2024 |
22.37
|
635,900 | 22.57 | 22.66 | 22.27 | 2,900 | 6,100 | -0.1 |
| 05/12/2024 |
22.52
|
1,713,800 | 22.12 | 22.86 | 21.78 | 7,300 | 169,700 | -3.6 |
| 04/12/2024 |
22.12
|
480,600 | 22.17 | 22.37 | 22.12 | 100 | 300 | -0.0 |
| 03/12/2024 |
22.27
|
503,400 | 22.27 | 22.42 | 22.17 | 77,900 | 900 | 1.7 |
| 02/12/2024 |
22.32
|
624,300 | 22.47 | 22.52 | 22.22 | 28,400 | 193,200 | -3.7 |
| 29/11/2024 |
22.42
|
405,700 | 22.22 | 22.47 | 22.17 | 36,200 | 22,300 | 0.3 |
| 28/11/2024 |
22.27
|
483,800 | 22.52 | 22.52 | 22.17 | 0 | 9,900 | -0.2 |
| 27/11/2024 |
22.42
|
479,600 | 22.32 | 22.47 | 22.22 | 13,700 | 12,400 | 0.0 |
| 26/11/2024 |
22.27
|
878,700 | 22.17 | 22.32 | 22.07 | 72,800 | 191,453 | -2.7 |
| 25/11/2024 |
22.07
|
1,409,500 | 22.47 | 22.47 | 22.02 | 40,300 | 391,700 | -7.9 |
| 22/11/2024 |
22.37
|
1,499,800 | 22.12 | 22.52 | 21.97 | 112,300 | 427,700 | -7.1 |
| 21/11/2024 |
22.12
|
373,500 | 22.02 | 22.17 | 21.97 | 11,200 | 69,400 | -1.3 |
| 20/11/2024 |
22.02
|
903,000 | 21.92 | 22.22 | 21.73 | 5,500 | 239,200 | -5.2 |
| 19/11/2024 |
21.97
|
372,600 | 22.37 | 22.37 | 21.97 | 11,800 | 115,000 | -2.3 |
| 18/11/2024 |
22.27
|
711,800 | 22.17 | 22.37 | 21.88 | 5,800 | 318,000 | -7.0 |
| 15/11/2024 |
22.17
|
871,700 | 22.27 | 22.47 | 22.12 | 17,700 | 111,700 | -2.1 |
| 14/11/2024 |
22.37
|
1,509,000 | 22.96 | 23.01 | 22.22 | 39,700 | 363,900 | -7.5 |
| 13/11/2024 |
22.96
|
1,079,900 | 23.11 | 23.21 | 22.76 | 5,200 | 442,500 | -10.2 |
| 12/11/2024 |
23.25
|
1,033,900 | 23.30 | 23.40 | 23.06 | 100 | 240,800 | -5.7 |
| 11/11/2024 |
23.35
|
1,249,200 | 23.65 | 23.65 | 23.16 | 14,900 | 97,200 | -1.9 |
| 08/11/2024 |
23.65
|
859,600 | 23.60 | 23.70 | 23.45 | 28,900 | 42,500 | -0.3 |
| 07/11/2024 |
23.60
|
1,456,100 | 23.99 | 23.99 | 23.60 | 279,900 | 20,200 | 6.3 |
| 06/11/2024 |
23.94
|
1,101,100 | 23.65 | 23.99 | 23.55 | 0 | 0 | 0 |
| 05/11/2024 |
23.65
|
917,900 | 23.90 | 23.90 | 23.45 | 126,700 | 90,100 | 0.9 |
| 04/11/2024 |
23.80
|
794,800 | 24.24 | 24.24 | 23.75 | 21,600 | 6,400 | 0.4 |
| 01/11/2024 |
24.14
|
1,193,600 | 23.99 | 24.39 | 23.90 | 586,300 | 26,800 | 13.7 |
| 31/10/2024 |
24.09
|
407,300 | 24.09 | 24.14 | 23.90 | 5,700 | 0 | 0.1 |
| 30/10/2024 |
24.09
|
1,497,700 | 23.85 | 24.19 | 23.65 | 597,600 | 12,700 | 14.2 |
| 29/10/2024 |
23.85
|
1,018,500 | 23.55 | 23.85 | 23.45 | 60,500 | 28,700 | 0.8 |
| 28/10/2024 |
23.45
|
469,500 | 23.25 | 23.50 | 23.16 | 31,600 | 25,700 | 0.1 |
| 25/10/2024 |
23.25
|
556,100 | 23.30 | 23.35 | 23.06 | 9,000 | 29,400 | -0.5 |
| 24/10/2024 |
23.16
|
983,900 | 23.35 | 23.50 | 23.16 | 47,500 | 130,900 | -2.0 |
| 23/10/2024 |
23.35
|
3,667,900 | 23.85 | 23.94 | 23.25 | 14,400 | 226,500 | -5.0 |
| 22/10/2024 |
23.40
|
1,075,300 | 23.50 | 23.50 | 23.21 | 300 | 38,100 | -0.9 |
| 21/10/2024 |
23.40
|
2,862,200 | 23.90 | 24.09 | 23.40 | 222,500 | 193,500 | 0.7 |
| 18/10/2024 |
24.14
|
1,003,100 | 24.44 | 24.44 | 23.80 | 223,600 | 103,200 | 3.0 |
| 17/10/2024 |
24.39
|
700,100 | 24.44 | 24.44 | 23.99 | 171,600 | 197,900 | -0.6 |
| 16/10/2024 |
24.29
|
2,663,500 | 24.29 | 24.73 | 24.04 | 257,100 | 486,600 | -5.7 |
| 15/10/2024 |
24.24
|
1,670,000 | 24.14 | 24.44 | 23.94 | 302,000 | 199,000 | 2.5 |
| 14/10/2024 |
24.09
|
861,900 | 23.99 | 24.29 | 23.80 | 78,100 | 92,400 | -0.3 |
| 11/10/2024 |
24.04
|
1,023,600 | 24.14 | 24.29 | 23.90 | 56,700 | 100,300 | -1.1 |
| 10/10/2024 |
24.14
|
3,702,900 | 23.65 | 24.44 | 23.55 | 694,300 | 433,700 | 6.4 |
| 09/10/2024 |
23.55
|
726,400 | 23.65 | 23.65 | 23.40 | 7,600 | 90,500 | -2.0 |
| 08/10/2024 |
23.50
|
1,219,700 | 23.06 | 23.65 | 23.01 | 178,100 | 8,300 | 4.0 |
| 07/10/2024 |
23.11
|
796,900 | 22.91 | 23.21 | 22.76 | 21,700 | 1,600 | 0.5 |
| 04/10/2024 |
22.76
|
943,900 | 22.71 | 22.91 | 22.61 | 157,800 | 2,000 | 3.6 |
| 03/10/2024 |
22.71
|
982,800 | 23.01 | 23.25 | 22.61 | 400 | 3,300 | -0.1 |
| 02/10/2024 |
23.01
|
859,100 | 23.25 | 23.25 | 23.01 | 171,900 | 800 | 4.0 |
| 01/10/2024 |
23.30
|
779,200 | 23.25 | 23.45 | 23.25 | 21,500 | 2,500 | 0.5 |
| 30/09/2024 |
23.25
|
1,115,600 | 23.16 | 23.35 | 23.06 | 8,600 | 7,400 | 0.0 |
| 27/09/2024 |
23.25
|
1,193,100 | 23.35 | 23.55 | 23.11 | 2,500 | 16,400 | -0.3 |
| 26/09/2024 |
23.40
|
963,800 | 23.75 | 23.75 | 23.40 | 800 | 11,000 | -0.2 |
| 25/09/2024 |
23.75
|
2,546,200 | 23.40 | 23.80 | 23.35 | 9,100 | 33,400 | -0.6 |