| 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) |
-1.30 | -4.85% | 2,500,900 | -268,400 | -7.0 |
25.30
27
26
|
|
2 tháng
(2025-10-06) |
-3.50 | -12.07% | 8,242,800 | -288,700 | -8.2 |
24.90
29.20
26
|
|
3 tháng
(2025-09-05) |
-1.90 | -6.93% | 17,880,900 | 400,300 | 11.6 |
24.90
29.80
26
|
|
6 tháng
(2025-06-09) |
0.10 | 0.39% | 59,288,400 | 410,900 | 11.9 |
24.50
30
26
|
|
12 tháng
(2024-12-09) |
4.21 | 19.76% | 108,605,436 | 789,507 | 20.1 |
18.54
30
26
|
|
24 tháng
(2023-12-15) |
-4.31 | -14.45% | 158,304,325 | 79,559 | -0.1 |
18.54
33.20
26
|
|
36 tháng
(2022-12-20) |
5.32 | 26.33% | 263,782,272 | 164,504 | 1.6 |
18.54
38.11
26
|
|
60 tháng
(2020-12-30) |
1.11 | 4.56% | 519,825,822 | -397,229 | -14.6 |
12.38
43.59
26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
25.41
|
388,700 | 24.92 | 25.51 | 24.82 | 13,300 | 8,600 | 0.1 |
| 18/02/2025 |
24.92
|
449,300 | 25.31 | 25.51 | 24.92 | 11,300 | 11,500 | -0.0 |
| 17/02/2025 |
25.31
|
602,000 | 25.41 | 25.90 | 25.22 | 33,600 | 6,200 | 0.7 |
| 14/02/2025 |
25.41
|
668,300 | 25.61 | 26.39 | 25.41 | 7,700 | 21,600 | -0.4 |
| 13/02/2025 |
25.61
|
280,200 | 25.41 | 25.61 | 25.31 | 12,400 | 38,501 | -0.7 |
| 12/02/2025 |
25.41
|
632,002 | 25.12 | 26.00 | 25.12 | 6,200 | 7,000 | -0.0 |
| 11/02/2025 |
25.12
|
462,635 | 24.73 | 25.90 | 24.53 | 19,700 | 0 | 0.5 |
| 10/02/2025 |
24.73
|
505,016 | 24.73 | 25.12 | 24.24 | 22,800 | 1,100 | 0.5 |
| 07/02/2025 |
24.73
|
440,291 | 24.92 | 25.71 | 24.73 | 14,700 | 2,400 | 0.3 |
| 06/02/2025 |
24.92
|
250,069 | 25.31 | 25.51 | 24.82 | 0 | 100 | -0.0 |
| 05/02/2025 |
25.31
|
316,261 | 25.31 | 25.31 | 24.92 | 0 | 3,800 | -0.1 |
| 04/02/2025 |
25.31
|
780,080 | 24.43 | 25.31 | 24.43 | 0 | 5,000 | -0.1 |
| 03/02/2025 |
24.43
|
445,800 | 24.14 | 24.53 | 23.65 | 16,900 | 0 | 0 |
| 24/01/2025 |
24.14
|
290,685 | 24.14 | 24.43 | 23.94 | 0 | 0 | 0 |
| 23/01/2025 |
24.14
|
263,154 | 23.94 | 24.33 | 23.84 | 0 | 4,700 | -0.1 |
| 22/01/2025 |
23.94
|
447,887 | 24.53 | 24.53 | 23.94 | 300 | 300 | -0.0 |
| 21/01/2025 |
24.53
|
499,858 | 22.08 | 24.73 | 22.08 | 10,900 | 0 | 0.3 |
| 20/01/2025 |
24.33
|
842,967 | 25.31 | 25.31 | 24.24 | 0 | 3,100 | -0.1 |
| 17/01/2025 |
25.31
|
630,622 | 25.02 | 25.51 | 24.63 | 5,000 | 0 | 0.1 |
| 16/01/2025 |
25.02
|
370,824 | 25.12 | 25.31 | 24.63 | 0 | 5,000 | -0.1 |
| 15/01/2025 |
25.02
|
1,400,540 | 24.14 | 25.41 | 23.84 | 3,100 | 20,700 | -0.4 |
| 14/01/2025 |
24.14
|
305,742 | 24.33 | 24.53 | 23.94 | 0 | 2,600 | -0.1 |
| 13/01/2025 |
24.33
|
714,972 | 23.16 | 24.63 | 22.96 | 4,700 | 3,800 | 0.0 |
| 10/01/2025 |
23.35
|
824,513 | 23.55 | 24.43 | 23.35 | 0 | 0 | 0 |
| 09/01/2025 |
23.55
|
444,700 | 22.57 | 23.75 | 22.57 | 3,400 | 3,400 | -0.0 |
| 08/01/2025 |
22.67
|
263,476 | 22.96 | 23.16 | 22.67 | 3,801 | 3,800 | 0.0 |
| 07/01/2025 |
22.86
|
396,002 | 22.96 | 23.35 | 22.37 | 0 | 0 | 0 |
| 06/01/2025 |
22.86
|
1,002,960 | 22.18 | 24.04 | 22.18 | 3,400 | 9,300 | -0.1 |
| 03/01/2025 |
22.18
|
461,702 | 21.49 | 22.57 | 21.49 | 5,600 | 31,607 | -0.6 |
| 02/01/2025 |
21.49
|
436,275 | 22.18 | 22.18 | 21.49 | 7,500 | 17 | 0.2 |
| 31/12/2024 |
21.98
|
119,379 | 22.27 | 22.27 | 21.88 | 0 | 0 | 0 |
| 30/12/2024 |
22.27
|
332,597 | 22.57 | 22.86 | 22.08 | 700 | 400 | 0.0 |
| 27/12/2024 |
22.57
|
387,889 | 22.76 | 22.86 | 21.98 | 0 | 0 | 0 |
| 26/12/2024 |
22.57
|
595,867 | 22.47 | 23.25 | 22.47 | 0 | 400 | -0.0 |
| 25/12/2024 |
22.37
|
501,832 | 20.61 | 22.37 | 20.61 | 6,000 | 900 | 0.1 |
| 24/12/2024 |
20.41
|
63,961 | 20.61 | 20.80 | 20.31 | 0 | 3,100 | -0.1 |
| 23/12/2024 |
20.61
|
96,532 | 20.31 | 20.70 | 20.11 | 0 | 0 | 0 |
| 20/12/2024 |
20.11
|
99,380 | 20.51 | 20.80 | 20.11 | 0 | 35,000 | -0.7 |
| 19/12/2024 |
20.51
|
133,968 | 20.61 | 20.70 | 20.31 | 2,100 | 0 | 0.0 |
| 18/12/2024 |
20.70
|
90,311 | 20.61 | 20.90 | 20.41 | 0 | 400 | -0.0 |
| 17/12/2024 |
20.61
|
57,911 | 20.90 | 21.10 | 20.61 | 0 | 100 | -0.0 |
| 16/12/2024 |
20.90
|
67,597 | 21.10 | 21.49 | 20.90 | 0 | 1,000 | -0.0 |
| 13/12/2024 |
21.00
|
117,044 | 21.59 | 21.78 | 21.00 | 0 | 1,900 | -0.0 |
| 12/12/2024 |
21.49
|
166,708 | 21.29 | 21.98 | 21.29 | 4,400 | 0 | 0.1 |
| 11/12/2024 |
21.19
|
129,884 | 21.39 | 21.49 | 21.10 | 35,200 | 0 | 0.8 |
| 10/12/2024 |
21.19
|
75,704 | 21.29 | 21.49 | 21.10 | 0 | 300 | -0.0 |
| 09/12/2024 |
21.29
|
47,439 | 21.10 | 21.49 | 21.10 | 0 | 0 | 0 |
| 06/12/2024 |
21.10
|
113,633 | 21.59 | 21.78 | 20.90 | 1,300 | 0 | 0.0 |
| 05/12/2024 |
21.49
|
135,257 | 20.90 | 21.59 | 20.90 | 900 | 2,000 | -0.0 |
| 04/12/2024 |
20.90
|
120,248 | 21.00 | 21.49 | 20.80 | 0 | 0 | 0 |
| 03/12/2024 |
21.10
|
81,007 | 21.49 | 21.49 | 21.10 | 0 | 4,600 | -0.1 |
| 02/12/2024 |
21.49
|
232,970 | 20.11 | 21.49 | 20.11 | 0 | 700 | -0.0 |
| 29/11/2024 |
20.11
|
47,330 | 20.41 | 20.41 | 20.11 | 0 | 0 | 0 |
| 28/11/2024 |
20.21
|
50,594 | 20.31 | 20.41 | 20.21 | 2,100 | 2,100 | -0 |
| 27/11/2024 |
20.21
|
62,494 | 20.21 | 20.31 | 20.11 | 0 | 0 | 0 |
| 26/11/2024 |
20.31
|
85,780 | 20.21 | 20.61 | 20.21 | 4,200 | 0 | 0.1 |
| 25/11/2024 |
20.21
|
89,124 | 20.41 | 20.51 | 20.11 | 0 | 0 | 0 |
| 22/11/2024 |
20.31
|
43,486 | 20.51 | 20.61 | 20.31 | 0 | 300 | -0.0 |
| 21/11/2024 |
20.41
|
46,507 | 20.11 | 20.90 | 20.02 | 900 | 4,900 | -0.1 |
| 20/11/2024 |
20.11
|
112,029 | 19.72 | 21.10 | 19.72 | 200 | 0 | 0.0 |
| 19/11/2024 |
20.02
|
54,277 | 20.80 | 21.00 | 20.02 | 0 | 200 | -0.0 |
| 18/11/2024 |
20.70
|
115,156 | 20.61 | 20.90 | 19.13 | 7,200 | 0 | 0.2 |
| 15/11/2024 |
20.61
|
135,083 | 21.10 | 21.29 | 20.31 | 0 | 5,400 | -0.1 |
| 14/11/2024 |
21.10
|
198,721 | 21.29 | 21.59 | 21.10 | 300 | 1,100 | -0.0 |
| 13/11/2024 |
21.19
|
264,358 | 20.31 | 21.19 | 20.31 | 0 | 0 | 0 |
| 12/11/2024 |
20.02
|
35,529 | 20.21 | 20.51 | 19.92 | 0 | 1,100 | -0.0 |
| 11/11/2024 |
20.11
|
44,858 | 17.86 | 20.31 | 17.86 | 0 | 0 | 0 |
| 08/11/2024 |
19.82
|
71,695 | 20.21 | 20.21 | 19.62 | 0 | 0 | 0 |
| 07/11/2024 |
20.21
|
71,370 | 20.61 | 20.61 | 19.82 | 7,500 | 0 | 0.2 |
| 06/11/2024 |
20.31
|
52,215 | 17.96 | 20.80 | 17.96 | 0 | 0 | 0 |
| 05/11/2024 |
19.92
|
152,019 | 20.41 | 20.80 | 18.74 | 0 | 0 | 0 |
| 04/11/2024 |
20.80
|
99,921 | 21.19 | 21.39 | 20.61 | 0 | 1,400 | -0.0 |
| 01/11/2024 |
21.19
|
129,165 | 21.59 | 21.59 | 20.90 | 300 | 0 | 0.0 |
| 31/10/2024 |
21.59
|
39,487 | 21.68 | 21.88 | 21.59 | 0 | 0 | 0 |
| 30/10/2024 |
21.68
|
25,303 | 21.98 | 22.18 | 21.68 | 0 | 0 | 0 |
| 29/10/2024 |
21.98
|
24,170 | 21.88 | 21.98 | 21.78 | 0 | 200 | -0.0 |
| 28/10/2024 |
21.88
|
13,191 | 21.88 | 22.08 | 21.78 | 0 | 900 | -0.0 |
| 25/10/2024 |
21.78
|
132,744 | 21.88 | 21.88 | 21.39 | 0 | 2,200 | -0.0 |
| 24/10/2024 |
21.78
|
51,112 | 19.82 | 22.08 | 19.82 | 200 | 0 | 0.0 |
| 23/10/2024 |
21.98
|
173,702 | 22.37 | 22.57 | 21.68 | 0 | 1,400 | -0.0 |
| 22/10/2024 |
22.47
|
101,509 | 22.67 | 22.86 | 22.27 | 200 | 300 | -0.0 |
| 21/10/2024 |
22.67
|
54,241 | 23.16 | 23.16 | 22.67 | 0 | 600 | -0.0 |
| 18/10/2024 |
23.16
|
37,309 | 23.25 | 23.35 | 22.96 | 0 | 0 | 0 |
| 17/10/2024 |
23.16
|
76,563 | 23.35 | 23.35 | 22.76 | 0 | 200 | -0.0 |
| 16/10/2024 |
22.86
|
112,483 | 23.75 | 23.75 | 22.86 | 0 | 300 | -0.0 |
| 15/10/2024 |
23.55
|
71,643 | 23.84 | 23.94 | 23.45 | 0 | 500 | -0.0 |
| 14/10/2024 |
23.84
|
75,348 | 24.04 | 24.14 | 23.84 | 0 | 0 | 0 |
| 11/10/2024 |
24.04
|
35,335 | 24.04 | 24.04 | 23.84 | 0 | 0 | 0 |
| 10/10/2024 |
23.94
|
132,308 | 21.59 | 24.04 | 21.59 | 0 | 0 | 0 |
| 09/10/2024 |
23.94
|
56,935 | 23.84 | 24.04 | 23.84 | 0 | 100 | -0.0 |
| 08/10/2024 |
23.84
|
116,341 | 23.75 | 23.94 | 23.55 | 5,900 | 69 | 0.1 |
| 07/10/2024 |
23.75
|
56,602 | 23.84 | 24.04 | 23.75 | 0 | 3,500 | -0.1 |
| 04/10/2024 |
23.84
|
135,455 | 24.14 | 24.14 | 23.84 | 20,100 | 200 | 0.5 |
| 03/10/2024 |
24.04
|
113,377 | 24.14 | 24.33 | 23.94 | 0 | 0 | 0 |
| 02/10/2024 |
24.14
|
103,410 | 24.43 | 24.82 | 24.14 | 0 | 0 | 0 |
| 01/10/2024 |
24.43
|
71,170 | 24.43 | 24.73 | 24.33 | 0 | 3,200 | -0.1 |
| 30/09/2024 |
24.33
|
146,893 | 24.43 | 24.53 | 23.94 | 0 | 122,400 | -3.0 |
| 27/09/2024 |
24.43
|
81,992 | 24.53 | 24.73 | 24.33 | 3,000 | 1,600 | 0.0 |
| 26/09/2024 |
24.53
|
150,652 | 24.63 | 24.82 | 24.24 | 1,200 | 55,800 | -1.4 |
| 25/09/2024 |
24.53
|
85,512 | 24.53 | 24.73 | 24.24 | 0 | 0 | 0 |