| 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) |
3.15 | 13.76% | 254,318,300 | 25,208,100 | 641.0 |
22.90
26.70
26.55
|
|
2 tháng
(2025-10-06) |
4.65 | 21.73% | 356,647,200 | 26,161,800 | 663.6 |
18.90
26.70
26.55
|
|
3 tháng
(2025-09-05) |
3.90 | 17.61% | 515,871,500 | 25,660,700 | 652.2 |
18.90
26.70
26.55
|
|
6 tháng
(2025-06-09) |
7.32 | 39.10% | 1,084,003,100 | 15,296,425 | 423.1 |
18.58
26.70
26.55
|
|
12 tháng
(2024-12-09) |
2.48 | 10.53% | 1,604,854,200 | -14,109,180 | -168.7 |
16.28
26.70
26.55
|
|
24 tháng
(2023-12-15) |
-0.35 | -1.34% | 2,689,991,700 | -83,267,579 | -2,204.7 |
16.28
34.13
26.55
|
|
36 tháng
(2022-12-20) |
8.94 | 52.22% | 3,911,651,300 | -54,652,944 | -1,594.3 |
16.28
34.13
26.55
|
|
60 tháng
(2020-12-30) |
14.27 | 121.15% | 8,050,749,980 | -463,840 | -821.7 |
11.78
34.13
26.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
23.96
|
4,571,800 | 24.01 | 24.01 | 23.76 | 277,000 | 356,900 | -2.0 |
| 18/02/2025 |
23.86
|
3,736,300 | 23.91 | 24.06 | 23.76 | 274,100 | 49,300 | 5.5 |
| 17/02/2025 |
23.81
|
5,677,000 | 23.71 | 24.06 | 23.52 | 128,500 | 354,400 | -5.5 |
| 14/02/2025 |
23.71
|
11,694,600 | 23.08 | 24.11 | 23.03 | 1,675,800 | 576,700 | 26.5 |
| 13/02/2025 |
22.98
|
1,799,700 | 22.93 | 23.03 | 22.74 | 5,900 | 74,200 | -1.6 |
| 12/02/2025 |
22.93
|
2,311,600 | 22.93 | 23.08 | 22.74 | 204,700 | 51,700 | 3.6 |
| 11/02/2025 |
22.74
|
2,310,100 | 23.03 | 23.08 | 22.64 | 9,700 | 583,100 | -13.3 |
| 10/02/2025 |
22.88
|
2,437,000 | 23.13 | 23.18 | 22.79 | 113,400 | 393,900 | -6.6 |
| 07/02/2025 |
23.13
|
2,017,400 | 23.23 | 23.32 | 22.93 | 133,300 | 227,762 | -2.2 |
| 06/02/2025 |
23.23
|
3,263,400 | 23.13 | 23.47 | 23.08 | 332,300 | 16,200 | 7.5 |
| 05/02/2025 |
23.13
|
4,008,000 | 23.23 | 23.57 | 23.13 | 389,800 | 146,200 | 5.8 |
| 04/02/2025 |
23.08
|
2,540,300 | 22.88 | 23.08 | 22.74 | 165,000 | 66,106 | 2.3 |
| 03/02/2025 |
22.83
|
3,526,400 | 22.98 | 22.98 | 22.44 | 168,600 | 1,573,114 | -32.4 |
| 24/01/2025 |
23.08
|
2,188,800 | 23.03 | 23.08 | 22.74 | 483,300 | 219,200 | 6.2 |
| 23/01/2025 |
23.03
|
2,008,400 | 22.59 | 23.08 | 22.59 | 499,500 | 74,200 | 10.0 |
| 22/01/2025 |
22.64
|
2,401,200 | 22.98 | 23.08 | 22.59 | 351,300 | 340,261 | 0.2 |
| 21/01/2025 |
22.98
|
4,150,400 | 22.93 | 23.18 | 22.64 | 1,379,350 | 40,568 | 31.5 |
| 20/01/2025 |
22.93
|
2,718,000 | 22.79 | 23.08 | 22.69 | 130,700 | 141,400 | -0.2 |
| 17/01/2025 |
22.79
|
4,046,100 | 22.15 | 22.79 | 21.95 | 659,600 | 84,100 | 13.3 |
| 16/01/2025 |
22.05
|
2,036,700 | 22.20 | 22.39 | 21.86 | 138,800 | 865,200 | -16.4 |
| 15/01/2025 |
21.91
|
2,454,600 | 21.91 | 22.05 | 21.61 | 55,000 | 753,500 | -15.6 |
| 14/01/2025 |
21.91
|
1,912,900 | 22.35 | 22.39 | 21.86 | 10,100 | 758,400 | -16.8 |
| 13/01/2025 |
22.25
|
2,567,300 | 21.95 | 22.35 | 21.95 | 483,500 | 20,400 | 10.5 |
| 10/01/2025 |
21.66
|
3,918,200 | 21.71 | 22.30 | 21.61 | 624,900 | 650,201 | -0.5 |
| 09/01/2025 |
21.66
|
2,175,200 | 21.71 | 21.95 | 21.66 | 3,900 | 225,864 | -4.9 |
| 08/01/2025 |
21.66
|
3,840,400 | 21.66 | 21.91 | 21.22 | 103,300 | 1,226,600 | -24.7 |
| 07/01/2025 |
21.66
|
5,499,300 | 22.49 | 22.64 | 21.47 | 27,100 | 572,649 | -12.4 |
| 06/01/2025 |
22.44
|
3,178,300 | 23.13 | 23.27 | 22.39 | 100 | 196,217 | -4.6 |
| 03/01/2025 |
22.98
|
3,512,100 | 23.13 | 23.37 | 22.88 | 75,500 | 579,521 | -11.9 |
| 02/01/2025 |
22.93
|
1,618,100 | 22.98 | 23.13 | 22.88 | 26,900 | 390,800 | -8.5 |
| 31/12/2024 |
22.88
|
2,082,600 | 23.23 | 23.37 | 22.88 | 500 | 123,300 | -2.9 |
| 30/12/2024 |
23.18
|
2,306,200 | 23.57 | 23.57 | 23.08 | 200 | 465,183 | -11.1 |
| 27/12/2024 |
23.57
|
3,087,900 | 23.62 | 23.67 | 23.13 | 426,400 | 60,200 | 8.8 |
| 26/12/2024 |
23.52
|
3,791,000 | 23.57 | 23.96 | 23.52 | 73,100 | 162,100 | -2.2 |
| 25/12/2024 |
23.42
|
3,549,400 | 23.23 | 23.67 | 23.23 | 863,800 | 9,500 | 20.5 |
| 24/12/2024 |
23.08
|
2,630,000 | 23.18 | 23.27 | 22.93 | 24,300 | 372,356 | -8.2 |
| 23/12/2024 |
23.18
|
2,342,600 | 23.47 | 23.67 | 23.18 | 35,000 | 148,332 | -2.7 |
| 20/12/2024 |
23.37
|
2,328,700 | 23.67 | 23.67 | 23.32 | 2,300 | 741,805 | -17.7 |
| 19/12/2024 |
23.67
|
4,597,500 | 23.27 | 23.86 | 23.13 | 429,700 | 1,139,900 | -17.1 |
| 18/12/2024 |
23.62
|
3,391,600 | 22.93 | 23.81 | 22.88 | 68,000 | 37,900 | 0.7 |
| 17/12/2024 |
22.93
|
3,156,800 | 23.37 | 23.42 | 22.83 | 1,000 | 1,768,571 | -41.5 |
| 16/12/2024 |
23.37
|
2,224,600 | 23.08 | 23.47 | 23.08 | 90,700 | 321,200 | -5.5 |
| 13/12/2024 |
23.08
|
1,570,900 | 22.79 | 23.37 | 22.79 | 2,700 | 136,300 | -3.2 |
| 12/12/2024 |
23.42
|
2,114,800 | 23.32 | 23.57 | 23.27 | 254,800 | 74,876 | 4.3 |
| 11/12/2024 |
23.23
|
1,796,300 | 23.37 | 23.52 | 23.18 | 7,000 | 182,200 | -4.2 |
| 10/12/2024 |
23.37
|
2,622,900 | 23.67 | 23.67 | 23.27 | 4,000 | 299,600 | -7.1 |
| 09/12/2024 |
23.57
|
1,810,000 | 23.47 | 23.67 | 23.47 | 100 | 64,700 | -1.6 |
| 06/12/2024 |
23.47
|
3,628,700 | 23.42 | 23.76 | 23.32 | 166,100 | 34,800 | 3.2 |
| 05/12/2024 |
23.27
|
3,564,600 | 22.64 | 23.27 | 22.49 | 571,900 | 81,100 | 11.6 |
| 04/12/2024 |
22.64
|
2,536,100 | 22.88 | 23.08 | 22.59 | 80,300 | 206,400 | -2.9 |
| 03/12/2024 |
22.74
|
2,670,700 | 23.08 | 23.08 | 22.74 | 9,000 | 101,200 | -2.2 |
| 02/12/2024 |
23.03
|
2,601,800 | 23.27 | 23.27 | 22.88 | 48,500 | 61,000 | -0.3 |
| 29/11/2024 |
23.18
|
2,020,800 | 23.23 | 23.23 | 22.98 | 3,200 | 226,600 | -5.3 |
| 28/11/2024 |
23.08
|
2,898,100 | 23.18 | 23.47 | 22.93 | 69,600 | 25,700 | 1.0 |
| 27/11/2024 |
22.98
|
2,135,700 | 23.23 | 23.27 | 22.98 | 40,200 | 120,600 | -1.9 |
| 26/11/2024 |
23.32
|
2,525,300 | 23.13 | 23.42 | 22.98 | 20,600 | 333,700 | -7.4 |
| 25/11/2024 |
23.37
|
2,507,000 | 23.18 | 23.42 | 22.98 | 64,300 | 35,700 | 0.7 |
| 22/11/2024 |
23.03
|
2,749,600 | 22.98 | 23.42 | 22.98 | 1,500 | 364,800 | -8.6 |
| 21/11/2024 |
23.08
|
3,000,000 | 22.79 | 23.23 | 22.64 | 157,100 | 229,100 | -1.7 |
| 20/11/2024 |
22.69
|
3,635,000 | 22.69 | 22.98 | 22.05 | 187,900 | 174,300 | 0.4 |
| 19/11/2024 |
22.59
|
2,323,700 | 23.13 | 23.18 | 22.59 | 700 | 74,906 | -1.7 |
| 18/11/2024 |
22.88
|
2,171,800 | 22.69 | 23.03 | 22.49 | 124,850 | 57,000 | 1.6 |
| 15/11/2024 |
22.69
|
4,622,500 | 22.59 | 23.03 | 22.49 | 249,400 | 12,600 | 5.5 |
| 14/11/2024 |
22.69
|
2,559,800 | 23.18 | 23.23 | 22.69 | 23,300 | 285,200 | -6.2 |
| 13/11/2024 |
23.27
|
8,253,400 | 23.67 | 23.67 | 22.69 | 277,900 | 1,592,300 | -30.9 |
| 12/11/2024 |
23.67
|
9,291,000 | 24.84 | 24.89 | 23.57 | 68,300 | 2,714,700 | -65.8 |
| 11/11/2024 |
24.79
|
2,404,600 | 24.99 | 25.08 | 24.55 | 5,100 | 27,200 | -0.6 |
| 08/11/2024 |
24.94
|
3,602,600 | 25.13 | 25.38 | 24.84 | 11,400 | 1,316,000 | -33.4 |
| 07/11/2024 |
24.94
|
2,454,600 | 24.89 | 25.18 | 24.84 | 5,600 | 321,700 | -8.1 |
| 06/11/2024 |
24.79
|
2,881,100 | 24.94 | 24.94 | 24.55 | 0 | 0 | 0 |
| 05/11/2024 |
24.59
|
1,978,600 | 24.74 | 24.84 | 24.55 | 117,200 | 1,023,100 | -22.8 |
| 04/11/2024 |
24.64
|
3,248,000 | 25.33 | 25.33 | 24.55 | 100 | 1,580,400 | -40.0 |
| 01/11/2024 |
25.18
|
2,817,100 | 25.13 | 25.57 | 24.99 | 125,700 | 612,300 | -12.5 |
| 31/10/2024 |
25.08
|
1,937,300 | 25.28 | 25.33 | 25.03 | 0 | 3,800 | -0.1 |
| 30/10/2024 |
25.03
|
3,256,700 | 25.23 | 25.43 | 25.03 | 0 | 448,600 | -11.5 |
| 29/10/2024 |
25.18
|
1,947,600 | 25.33 | 25.43 | 25.13 | 200 | 346,800 | -8.9 |
| 28/10/2024 |
25.23
|
2,076,400 | 24.84 | 25.57 | 24.84 | 0 | 114,900 | -3.0 |
| 25/10/2024 |
25.08
|
2,771,800 | 25.57 | 25.57 | 25.03 | 2,000 | 406,100 | -10.4 |
| 24/10/2024 |
25.33
|
2,752,200 | 25.38 | 25.72 | 25.33 | 26,100 | 484,300 | -11.9 |
| 23/10/2024 |
25.28
|
1,866,600 | 25.33 | 25.43 | 24.99 | 0 | 322,000 | -8.3 |
| 22/10/2024 |
25.03
|
2,652,300 | 25.28 | 25.38 | 24.94 | 32,900 | 66,600 | -0.9 |
| 21/10/2024 |
25.23
|
3,072,500 | 25.57 | 25.67 | 25.23 | 3,300 | 457,200 | -11.8 |
| 18/10/2024 |
25.67
|
2,185,600 | 26.01 | 26.06 | 25.67 | 120,200 | 426,500 | -8.1 |
| 17/10/2024 |
25.96
|
3,417,100 | 25.82 | 25.96 | 25.28 | 317,300 | 510,000 | -4.9 |
| 16/10/2024 |
25.72
|
1,705,000 | 25.96 | 26.06 | 25.67 | 12,400 | 4,600 | 0.2 |
| 15/10/2024 |
26.01
|
7,649,300 | 26.45 | 26.55 | 25.52 | 282,100 | 937,700 | -17.5 |
| 14/10/2024 |
26.50
|
3,957,600 | 26.94 | 26.99 | 26.50 | 33,300 | 419,400 | -10.5 |
| 11/10/2024 |
26.94
|
2,490,400 | 26.99 | 27.14 | 26.75 | 230,000 | 385,600 | -4.2 |
| 10/10/2024 |
26.75
|
4,092,700 | 27.09 | 27.19 | 26.70 | 4,900 | 862,500 | -23.6 |
| 09/10/2024 |
27.09
|
4,810,900 | 27.38 | 27.38 | 26.84 | 213,600 | 1,773,100 | -43.0 |
| 08/10/2024 |
27.43
|
6,923,000 | 27.58 | 27.92 | 27.19 | 112,700 | 93,800 | 0.5 |
| 07/10/2024 |
27.33
|
2,876,900 | 27.38 | 27.58 | 27.09 | 93,100 | 98,100 | -0.1 |
| 04/10/2024 |
27.09
|
9,041,100 | 26.80 | 27.48 | 26.70 | 1,103,400 | 260,000 | 23.5 |
| 03/10/2024 |
26.65
|
4,894,500 | 27.09 | 27.19 | 26.31 | 163,700 | 332,200 | -4.6 |
| 02/10/2024 |
26.94
|
3,877,700 | 27.14 | 27.24 | 26.94 | 9,700 | 58,100 | -1.3 |
| 01/10/2024 |
26.80
|
4,242,900 | 27.14 | 27.24 | 26.80 | 3,100 | 448,500 | -12.3 |
| 30/09/2024 |
27.09
|
4,697,100 | 26.84 | 27.14 | 26.60 | 1,359,400 | 476,100 | 24.4 |
| 27/09/2024 |
26.65
|
3,876,100 | 26.84 | 26.89 | 26.55 | 277,000 | 924,300 | -17.7 |
| 26/09/2024 |
27.09
|
5,720,100 | 26.99 | 27.38 | 26.55 | 221,000 | 464,100 | -6.7 |
| 25/09/2024 |
26.99
|
4,968,300 | 27.09 | 27.09 | 26.80 | 3,900 | 725,500 | -19.9 |