| 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) |
5.70 | 18.87% | 29,803,300 | -5,700 | -0.2 |
30.10
35.90
34.70
|
|
2 tháng
(2025-10-06) |
3.90 | 12.19% | 63,161,200 | -7,200 | -0.2 |
29.40
35.90
34.70
|
|
3 tháng
(2025-09-05) |
3.35 | 10.29% | 94,559,200 | -9,800 | -0.3 |
29.40
35.90
34.70
|
|
6 tháng
(2025-06-09) |
12.90 | 56.09% | 235,842,000 | -44,400 | -1.4 |
23
41.30
34.70
|
|
12 tháng
(2024-12-09) |
10.05 | 38.88% | 307,332,100 | -78,625 | -2.2 |
16.70
41.30
34.70
|
|
24 tháng
(2023-12-15) |
9.70 | 37.02% | 522,062,200 | -277,905 | -7.7 |
16.70
41.30
34.70
|
|
36 tháng
(2022-12-20) |
24.05 | 202.91% | 697,863,600 | -747,240 | -22.4 |
9.97
41.30
34.70
|
|
60 tháng
(2020-12-30) |
27.12 | 308.73% | 1,565,562,870 | -9,059,731 | -326.5 |
7.51
41.30
34.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
24.60
|
1,183,000 | 24 | 24.75 | 23.90 | 0 | 0 | 0 |
| 18/02/2025 |
23.85
|
860,200 | 23.45 | 23.85 | 23.40 | 0 | 2 | -0.0 |
| 17/02/2025 |
23.40
|
498,200 | 23.60 | 23.70 | 23.40 | 0 | 100 | -0.0 |
| 14/02/2025 |
23.40
|
715,700 | 23.15 | 23.75 | 23.15 | 0 | 0 | 0 |
| 13/02/2025 |
23.10
|
444,200 | 23.10 | 23.25 | 23 | 0 | 0 | 0 |
| 12/02/2025 |
23
|
320,800 | 23.10 | 23.25 | 23 | 0 | 1,100 | -0.0 |
| 11/02/2025 |
23.10
|
256,600 | 23.20 | 23.25 | 23 | 0 | 0 | 0 |
| 10/02/2025 |
23.10
|
461,400 | 23.60 | 23.60 | 23.05 | 0 | 0 | 0 |
| 07/02/2025 |
23.45
|
555,400 | 23.45 | 23.85 | 23.45 | 0 | 0 | 0 |
| 06/02/2025 |
23.45
|
327,000 | 23.70 | 23.70 | 23.40 | 0 | 0 | 0 |
| 05/02/2025 |
23.60
|
473,000 | 23.70 | 23.80 | 23.40 | 0 | 0 | 0 |
| 04/02/2025 |
23.60
|
326,700 | 23.55 | 23.70 | 23.40 | 0 | 0 | 0 |
| 03/02/2025 |
23.40
|
271,400 | 22.95 | 23.70 | 22.95 | 0 | 0 | 0 |
| 24/01/2025 |
22.95
|
281,700 | 23.20 | 23.20 | 22.85 | 0 | 70 | -0.0 |
| 23/01/2025 |
22.95
|
237,200 | 22.80 | 23.20 | 22.80 | 0 | 0 | 0 |
| 22/01/2025 |
22.80
|
222,400 | 23.30 | 23.30 | 22.80 | 0 | 0 | 0 |
| 21/01/2025 |
23
|
322,600 | 23.15 | 23.40 | 23 | 0 | 28 | -0.0 |
| 20/01/2025 |
23.05
|
311,100 | 23.35 | 23.65 | 23.05 | 0 | 0 | 0 |
| 17/01/2025 |
23.30
|
329,000 | 23.30 | 23.55 | 23.25 | 0 | 0 | 0 |
| 16/01/2025 |
23.30
|
164,800 | 23.50 | 23.65 | 23.25 | 0 | 0 | 0 |
| 15/01/2025 |
23.10
|
154,300 | 23.10 | 23.20 | 23 | 0 | 0 | 0 |
| 14/01/2025 |
22.90
|
185,900 | 23.20 | 23.20 | 22.85 | 0 | 0 | 0 |
| 13/01/2025 |
23.20
|
266,300 | 22.90 | 23.35 | 22.75 | 0 | 0 | 0 |
| 10/01/2025 |
23.05
|
498,900 | 23.85 | 23.85 | 22.90 | 0 | 0 | 0 |
| 09/01/2025 |
23.50
|
278,200 | 24 | 24.10 | 23.50 | 0 | 0 | 0 |
| 08/01/2025 |
23.85
|
227,500 | 23.50 | 23.95 | 23.50 | 0 | 0 | 0 |
| 07/01/2025 |
23.50
|
568,000 | 24.40 | 24.60 | 23.50 | 0 | 0 | 0 |
| 06/01/2025 |
24.35
|
508,500 | 25.20 | 25.40 | 24 | 0 | 0 | 0 |
| 03/01/2025 |
25.15
|
347,200 | 25.30 | 25.50 | 25.15 | 0 | 0 | 0 |
| 02/01/2025 |
25.30
|
222,400 | 25.20 | 25.45 | 25.15 | 0 | 0 | 0 |
| 31/12/2024 |
25.15
|
270,800 | 25.60 | 25.60 | 25.10 | 0 | 0 | 0 |
| 30/12/2024 |
25.70
|
255,900 | 25.45 | 25.75 | 25.35 | 0 | 0 | 0 |
| 27/12/2024 |
25.55
|
398,900 | 26 | 26.10 | 25.55 | 0 | 0 | 0 |
| 26/12/2024 |
26
|
743,700 | 25.50 | 26.30 | 25.50 | 0 | 3,400 | -0.1 |
| 25/12/2024 |
25.50
|
916,900 | 25.30 | 25.85 | 25.30 | 0 | 1,100 | -0.0 |
| 24/12/2024 |
25.10
|
298,400 | 25.45 | 25.45 | 25.10 | 0 | 0 | 0 |
| 23/12/2024 |
25.35
|
226,400 | 25.40 | 25.45 | 25.20 | 0 | 1,000 | -0.0 |
| 20/12/2024 |
25.05
|
254,300 | 25.25 | 25.35 | 25 | 0 | 0 | 0 |
| 19/12/2024 |
25
|
537,700 | 25.10 | 25.20 | 24.85 | 0 | 0 | 0 |
| 18/12/2024 |
25.30
|
194,100 | 24.80 | 25.40 | 24.80 | 0 | 0 | 0 |
| 17/12/2024 |
24.85
|
311,700 | 24.90 | 25.20 | 24.85 | 0 | 0 | 0 |
| 16/12/2024 |
25
|
236,100 | 25.40 | 25.40 | 24.90 | 0 | 0 | 0 |
| 13/12/2024 |
25.25
|
323,000 | 25.25 | 25.45 | 25.20 | 0 | 0 | 0 |
| 12/12/2024 |
25.20
|
256,000 | 25.30 | 25.60 | 25.20 | 0 | 70 | -0.0 |
| 11/12/2024 |
25.30
|
385,700 | 25.80 | 25.80 | 25.30 | 0 | 0 | 0 |
| 10/12/2024 |
25.55
|
453,900 | 25.90 | 25.95 | 25.55 | 0 | 0 | 0 |
| 09/12/2024 |
25.85
|
583,900 | 25.60 | 26.20 | 25.60 | 0 | 2,000 | -0.1 |
| 06/12/2024 |
25.60
|
555,600 | 25.80 | 25.80 | 25.50 | 0 | 0 | 0 |
| 05/12/2024 |
25.50
|
680,500 | 24.90 | 25.60 | 24.80 | 0 | 0 | 0 |
| 04/12/2024 |
24.90
|
386,500 | 25.20 | 25.40 | 24.70 | 0 | 0 | 0 |
| 03/12/2024 |
25.15
|
359,400 | 25.60 | 25.60 | 25.15 | 0 | 0 | 0 |
| 02/12/2024 |
25.40
|
260,500 | 25.45 | 25.80 | 25.35 | 0 | 0 | 0 |
| 29/11/2024 |
25.40
|
638,400 | 25.30 | 25.80 | 24.95 | 0 | 0 | 0 |
| 28/11/2024 |
25.05
|
269,700 | 25.65 | 25.65 | 25 | 0 | 0 | 0 |
| 27/11/2024 |
25.30
|
391,000 | 25.25 | 25.75 | 25.25 | 0 | 0 | 0 |
| 26/11/2024 |
25.25
|
441,300 | 25.15 | 25.25 | 24.95 | 0 | 0 | 0 |
| 25/11/2024 |
24.95
|
272,100 | 24.80 | 24.95 | 24.60 | 0 | 0 | 0 |
| 22/11/2024 |
24.75
|
330,100 | 25 | 25.25 | 24.65 | 0 | 0 | 0 |
| 21/11/2024 |
24.90
|
227,900 | 24.80 | 24.95 | 24.50 | 0 | 0 | 0 |
| 20/11/2024 |
24.60
|
511,300 | 24.90 | 25 | 24.20 | 0 | 0 | 0 |
| 19/11/2024 |
24.30
|
457,000 | 25.30 | 25.35 | 24.30 | 0 | 0 | 0 |
| 18/11/2024 |
25.15
|
818,300 | 25.60 | 25.70 | 24.50 | 0 | 300 | -0.0 |
| 15/11/2024 |
25.50
|
1,075,600 | 26.20 | 26.40 | 25.40 | 0 | 0 | 0 |
| 14/11/2024 |
26.50
|
1,283,800 | 26.60 | 27.35 | 26.40 | 0 | 0 | 0 |
| 13/11/2024 |
26.55
|
682,600 | 26.90 | 26.90 | 26.30 | 0 | 0 | 0 |
| 12/11/2024 |
26.95
|
755,600 | 27.70 | 27.70 | 26.95 | 0 | 0 | 0 |
| 11/11/2024 |
27.50
|
1,251,200 | 26.35 | 27.50 | 26.15 | 0 | 0 | 0 |
| 08/11/2024 |
26.35
|
417,000 | 26.30 | 26.60 | 26.30 | 0 | 0 | 0 |
| 07/11/2024 |
26.30
|
413,500 | 26.80 | 26.80 | 26.20 | 0 | 0 | 0 |
| 06/11/2024 |
26.75
|
623,200 | 26.40 | 26.75 | 26.05 | 0 | 0 | 0 |
| 05/11/2024 |
26.05
|
572,700 | 26.15 | 26.15 | 25.80 | 0 | 0 | 0 |
| 04/11/2024 |
25.90
|
534,500 | 26.05 | 26.30 | 25.90 | 0 | 0 | 0 |
| 01/11/2024 |
26.15
|
610,400 | 26.65 | 26.65 | 26.10 | 0 | 100 | -0.0 |
| 31/10/2024 |
26.70
|
318,700 | 26.70 | 26.80 | 26.45 | 0 | 0 | 0 |
| 30/10/2024 |
26.70
|
391,500 | 26.70 | 26.75 | 26.40 | 0 | 0 | 0 |
| 29/10/2024 |
26.70
|
535,000 | 26.75 | 26.85 | 26.55 | 0 | 0 | 0 |
| 28/10/2024 |
26.45
|
260,500 | 26.80 | 26.80 | 26.40 | 0 | 0 | 0 |
| 25/10/2024 |
26.35
|
3,010,800 | 26.30 | 27.05 | 26.20 | 0 | 0 | 0 |
| 24/10/2024 |
26.25
|
907,900 | 27.50 | 27.50 | 26.25 | 0 | 0 | 0 |
| 23/10/2024 |
27.50
|
975,600 | 27.20 | 27.70 | 26.90 | 0 | 0 | 0 |
| 22/10/2024 |
27.50
|
1,552,700 | 27.90 | 28.30 | 25.90 | 0 | 0 | 0 |
| 21/10/2024 |
27.80
|
1,703,100 | 27.90 | 28.90 | 27.70 | 0 | 4,000 | -0.1 |
| 18/10/2024 |
27.75
|
1,545,600 | 28.30 | 28.40 | 27.70 | 0 | 0 | 0 |
| 17/10/2024 |
28.10
|
1,431,300 | 28.50 | 28.85 | 27.90 | 0 | 300 | -0.0 |
| 16/10/2024 |
28.30
|
4,201,000 | 26.65 | 28.30 | 26.45 | 0 | 0 | 0 |
| 15/10/2024 |
26.45
|
1,181,000 | 27.20 | 27.40 | 26.45 | 0 | 0 | 0 |
| 14/10/2024 |
27.20
|
698,800 | 27.40 | 27.70 | 27.10 | 0 | 7,600 | -0.2 |
| 11/10/2024 |
27.30
|
3,262,500 | 26.45 | 27.50 | 26 | 0 | 0 | 0 |
| 10/10/2024 |
26.25
|
678,100 | 26.20 | 26.60 | 26.10 | 0 | 2,000 | -0.1 |
| 09/10/2024 |
26.05
|
347,000 | 26 | 26.30 | 25.95 | 0 | 0 | 0 |
| 08/10/2024 |
26.10
|
366,900 | 25.90 | 26.20 | 25.75 | 0 | 0 | 0 |
| 07/10/2024 |
25.90
|
210,800 | 25.95 | 26.30 | 25.70 | 0 | 0 | 0 |
| 04/10/2024 |
25.95
|
300,000 | 25.75 | 26.15 | 25.75 | 0 | 0 | 0 |
| 03/10/2024 |
25.85
|
1,121,600 | 26.20 | 26.35 | 25.75 | 0 | 0 | 0 |
| 02/10/2024 |
26.15
|
906,100 | 26.65 | 26.75 | 26.15 | 0 | 0 | 0 |
| 01/10/2024 |
26.85
|
1,151,300 | 27.05 | 27.30 | 26.85 | 0 | 0 | 0 |
| 30/09/2024 |
26.95
|
680,700 | 26.60 | 26.95 | 26.30 | 0 | 0 | 0 |
| 27/09/2024 |
26.50
|
959,300 | 26.70 | 26.80 | 26.50 | 0 | 0 | 0 |
| 26/09/2024 |
26.65
|
874,100 | 26.85 | 27 | 26.40 | 0 | 0 | 0 |
| 25/09/2024 |
26.75
|
710,300 | 26.60 | 26.80 | 26.55 | 0 | 0 | 0 |