| 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) |
-2.40 | -6.91% | 619,503,900 | -13,167,000 | -448.4 |
32
35.55
32.80
|
|
2 tháng
(2025-10-06) |
-7.90 | -19.63% | 1,560,393,700 | -83,363,600 | -3,106.0 |
32
41.45
32.80
|
|
3 tháng
(2025-09-05) |
-7.14 | -18.09% | 2,372,407,000 | -144,290,000 | -5,532.2 |
32
41.45
32.80
|
|
6 tháng
(2025-06-09) |
9.58 | 42.07% | 5,334,165,800 | -56,909,953 | -5,050.9 |
22.57
41.45
32.80
|
|
12 tháng
(2024-12-09) |
6.80 | 26.62% | 7,819,910,100 | -169,489,134 | -7,435.1 |
20.09
41.45
32.80
|
|
24 tháng
(2023-12-15) |
8.14 | 33.63% | 11,761,822,500 | -245,257,290 | -9,439.5 |
20.09
41.45
32.80
|
|
36 tháng
(2022-12-20) |
17.85 | 123.07% | 16,911,887,300 | -196,752,386 | -8,474.3 |
12.49
41.45
32.80
|
|
60 tháng
(2020-12-30) |
18.34 | 130.90% | 24,444,771,610 | -215,125,396 | -11,392.8 |
10.18
41.45
32.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
24.72
|
15,517,000 | 24.62 | 24.77 | 24.43 | 423,200 | 1,525,777 | -27.8 |
| 18/02/2025 |
24.53
|
9,839,100 | 24.48 | 24.67 | 24.38 | 620,601 | 717,725 | -2.4 |
| 17/02/2025 |
24.38
|
18,463,600 | 24.28 | 24.72 | 24.18 | 472,515 | 1,967,824 | -37.5 |
| 14/02/2025 |
24.28
|
16,151,100 | 24.38 | 24.67 | 24.28 | 3,043,625 | 1,554,380 | 37.4 |
| 13/02/2025 |
24.18
|
6,768,300 | 24.14 | 24.28 | 24.09 | 140,360 | 1,274,150 | -28.1 |
| 12/02/2025 |
24.14
|
6,964,800 | 24.18 | 24.43 | 24.14 | 976,600 | 1,972,390 | -24.7 |
| 11/02/2025 |
24.09
|
12,930,400 | 24.33 | 24.38 | 24.04 | 643,743 | 4,110,884 | -86.0 |
| 10/02/2025 |
24.28
|
15,857,200 | 24.33 | 24.53 | 24.04 | 1,696,400 | 254,860 | 35.9 |
| 07/02/2025 |
24.38
|
7,845,200 | 24.43 | 24.57 | 24.33 | 300,679 | 684,181 | -9.6 |
| 06/02/2025 |
24.43
|
9,261,600 | 24.57 | 24.77 | 24.43 | 280,140 | 1,605,695 | -33.3 |
| 05/02/2025 |
24.43
|
9,632,200 | 24.82 | 24.82 | 24.43 | 447,520 | 2,643,118 | -55.2 |
| 04/02/2025 |
24.67
|
15,668,800 | 24.28 | 24.82 | 24.18 | 758,505 | 3,275,158 | -63.0 |
| 03/02/2025 |
24.23
|
12,138,800 | 24.23 | 24.43 | 24.14 | 929,082 | 2,215,225 | -32.1 |
| 24/01/2025 |
24.62
|
9,711,000 | 24.48 | 24.62 | 24.38 | 2,370,013 | 891,243 | 37.2 |
| 23/01/2025 |
24.53
|
18,477,200 | 23.84 | 24.62 | 23.84 | 2,883,863 | 903,180 | 49.6 |
| 22/01/2025 |
23.79
|
9,555,200 | 23.89 | 24.14 | 23.79 | 196,910 | 645,878 | -11.0 |
| 21/01/2025 |
23.84
|
8,023,600 | 23.94 | 24.18 | 23.79 | 1,169,726 | 406,411 | 18.8 |
| 20/01/2025 |
23.89
|
6,981,800 | 24.04 | 24.04 | 23.74 | 125,103 | 765,843 | -15.7 |
| 17/01/2025 |
23.94
|
7,043,000 | 23.79 | 23.99 | 23.65 | 240,690 | 661,126 | -10.2 |
| 16/01/2025 |
23.79
|
18,541,100 | 23.79 | 24.57 | 23.70 | 78,050 | 4,850,391 | -117.5 |
| 15/01/2025 |
23.55
|
9,867,500 | 23.55 | 23.74 | 23.40 | 492,908 | 2,112,242 | -39.1 |
| 14/01/2025 |
23.35
|
8,104,900 | 23.60 | 23.60 | 23.31 | 365,197 | 1,678,488 | -31.5 |
| 13/01/2025 |
23.55
|
10,836,600 | 22.96 | 23.70 | 22.96 | 640,340 | 1,523,459 | -21.1 |
| 10/01/2025 |
23.11
|
21,372,700 | 23.70 | 23.94 | 22.92 | 227,579 | 1,795,780 | -38.1 |
| 09/01/2025 |
23.79
|
8,907,600 | 24.09 | 24.33 | 23.79 | 241,338 | 1,894,700 | -40.7 |
| 08/01/2025 |
24.09
|
9,134,400 | 23.89 | 24.18 | 23.84 | 281,020 | 1,984,080 | -41.8 |
| 07/01/2025 |
23.94
|
18,563,600 | 24.72 | 24.72 | 23.89 | 445,404 | 2,826,455 | -58.8 |
| 06/01/2025 |
24.28
|
9,985,000 | 24.72 | 24.87 | 24.23 | 306,952 | 276,945 | 0.7 |
| 03/01/2025 |
24.72
|
16,065,900 | 25.26 | 25.31 | 24.72 | 217,723 | 1,803,103 | -40.7 |
| 02/01/2025 |
25.31
|
8,938,200 | 25.40 | 25.70 | 25.26 | 338,929 | 1,414,845 | -28.0 |
| 31/12/2024 |
25.40
|
8,234,000 | 25.79 | 25.79 | 25.40 | 88,074 | 257,540 | -4.5 |
| 30/12/2024 |
25.79
|
11,494,000 | 25.94 | 26.23 | 25.79 | 2,042,043 | 306,941 | 46.2 |
| 27/12/2024 |
25.94
|
16,346,900 | 25.74 | 26.04 | 25.65 | 2,905,557 | 523,310 | 63.3 |
| 26/12/2024 |
25.70
|
8,764,400 | 25.84 | 25.94 | 25.70 | 1,927,174 | 289,205 | 43.4 |
| 25/12/2024 |
25.89
|
26,221,100 | 25.35 | 26.09 | 25.26 | 4,142,447 | 626,634 | 92.9 |
| 24/12/2024 |
25.31
|
12,299,200 | 25.21 | 25.31 | 24.87 | 1,641,875 | 435,223 | 31.1 |
| 23/12/2024 |
25.21
|
7,842,600 | 25.55 | 25.65 | 25.21 | 414,482 | 155,320 | 6.8 |
| 20/12/2024 |
25.60
|
12,287,800 | 25.45 | 25.60 | 25.26 | 2,218,423 | 793,731 | 37.4 |
| 19/12/2024 |
25.55
|
30,712,700 | 25.16 | 25.55 | 24.82 | 3,622,140 | 8,919,700 | -135.3 |
| 18/12/2024 |
25.55
|
7,203,300 | 25.35 | 25.55 | 25.16 | 86,285 | 287,560 | -5.2 |
| 17/12/2024 |
25.35
|
6,199,400 | 25.45 | 25.50 | 25.21 | 98,358 | 822,803 | -18.8 |
| 16/12/2024 |
25.45
|
14,599,300 | 25.26 | 25.55 | 25.11 | 4,048,231 | 1,214,932 | 73.6 |
| 13/12/2024 |
25.16
|
10,969,600 | 25.31 | 25.35 | 25.06 | 1,096,911 | 565,664 | 13.8 |
| 12/12/2024 |
25.35
|
12,180,000 | 25.45 | 25.79 | 25.35 | 726,200 | 536,712 | 4.9 |
| 11/12/2024 |
25.50
|
12,560,400 | 25.65 | 25.74 | 25.31 | 139,238 | 806,170 | -17.4 |
| 10/12/2024 |
25.60
|
12,619,100 | 25.50 | 25.74 | 25.35 | 568,900 | 347,572 | 5.8 |
| 09/12/2024 |
25.55
|
18,860,200 | 25.65 | 25.74 | 25.35 | 218,930 | 1,283,673 | -27.9 |
| 06/12/2024 |
25.70
|
33,824,400 | 25.35 | 25.79 | 25.16 | 6,010,158 | 710,340 | 138.8 |
| 05/12/2024 |
25.06
|
35,613,300 | 23.50 | 25.06 | 23.06 | 4,342,390 | 1,476,437 | 71.2 |
| 04/12/2024 |
23.45
|
9,139,300 | 23.65 | 23.70 | 23.40 | 319,500 | 406,480 | -2.1 |
| 03/12/2024 |
23.70
|
12,527,000 | 23.84 | 23.89 | 23.65 | 83,700 | 209,500 | -3.1 |
| 02/12/2024 |
23.84
|
7,836,700 | 23.99 | 24.14 | 23.70 | 554,300 | 1,258,700 | -17.3 |
| 29/11/2024 |
23.94
|
9,018,200 | 23.70 | 24.04 | 23.60 | 568,730 | 386,280 | 4.5 |
| 28/11/2024 |
23.70
|
8,460,700 | 23.84 | 23.94 | 23.65 | 125,410 | 3,248,051 | -76.0 |
| 27/11/2024 |
23.70
|
9,322,900 | 23.99 | 24.09 | 23.65 | 287,285 | 1,821,780 | -37.5 |
| 26/11/2024 |
23.99
|
9,334,300 | 23.99 | 24.28 | 23.89 | 379,650 | 121,901 | 6.4 |
| 25/11/2024 |
23.89
|
10,156,700 | 23.79 | 23.89 | 23.60 | 753,179 | 1,650,100 | -21.8 |
| 22/11/2024 |
23.74
|
12,804,200 | 23.89 | 23.99 | 23.65 | 588,042 | 5,150,841 | -111.3 |
| 21/11/2024 |
23.99
|
14,195,600 | 23.70 | 24.04 | 23.45 | 291,600 | 5,370,678 | -122.9 |
| 20/11/2024 |
23.70
|
17,961,700 | 23.31 | 24.09 | 23.16 | 1,191,950 | 5,326,143 | -100.4 |
| 19/11/2024 |
23.26
|
10,705,300 | 23.74 | 23.89 | 23.21 | 273,637 | 4,677,660 | -106.4 |
| 18/11/2024 |
23.70
|
24,877,000 | 23.35 | 23.99 | 23.21 | 2,124,600 | 13,105,069 | -264.3 |
| 15/11/2024 |
23.35
|
25,501,800 | 24.09 | 24.09 | 23.21 | 1,568,411 | 10,728,720 | -220.6 |
| 14/11/2024 |
24.09
|
12,754,600 | 24.82 | 24.82 | 24.04 | 416,445 | 2,799,100 | -60.0 |
| 13/11/2024 |
24.82
|
12,418,200 | 25.06 | 25.06 | 24.62 | 2,517,402 | 4,672,469 | -54.8 |
| 12/11/2024 |
25.06
|
10,035,100 | 25.16 | 25.50 | 24.92 | 398,200 | 1,351,400 | -24.6 |
| 11/11/2024 |
25.06
|
12,696,500 | 25.45 | 25.45 | 24.92 | 434,300 | 2,985,800 | -65.6 |
| 08/11/2024 |
25.45
|
7,720,000 | 25.70 | 25.79 | 25.40 | 146,300 | 1,713,600 | -41.2 |
| 07/11/2024 |
25.70
|
5,991,000 | 25.99 | 26.04 | 25.70 | 550,400 | 1,294,300 | -19.7 |
| 06/11/2024 |
25.79
|
10,676,500 | 25.65 | 25.94 | 25.55 | 0 | 0 | 0 |
| 05/11/2024 |
25.50
|
3,203,100 | 25.60 | 25.79 | 25.50 | 255,500 | 641,600 | -10.2 |
| 04/11/2024 |
25.60
|
13,413,500 | 25.55 | 25.89 | 25.26 | 770,700 | 2,541,500 | -46.4 |
| 01/11/2024 |
25.55
|
8,377,200 | 25.84 | 25.84 | 25.40 | 755,200 | 1,739,500 | -25.9 |
| 31/10/2024 |
25.94
|
7,085,500 | 25.70 | 25.94 | 25.65 | 666,100 | 1,232,200 | -14.8 |
| 30/10/2024 |
25.70
|
9,615,800 | 26.13 | 26.18 | 25.55 | 46,500 | 2,691,100 | -70.2 |
| 29/10/2024 |
26.04
|
5,358,800 | 26.18 | 26.33 | 26.04 | 166,200 | 1,773,700 | -43.1 |
| 28/10/2024 |
26.13
|
6,128,800 | 25.99 | 26.33 | 25.99 | 396,500 | 826,200 | -11.5 |
| 25/10/2024 |
26.04
|
7,953,400 | 26.13 | 26.23 | 26.04 | 347,800 | 900,000 | -14.8 |
| 24/10/2024 |
26.13
|
11,773,000 | 26.23 | 26.43 | 26.13 | 3,756,900 | 1,263,500 | 67.2 |
| 23/10/2024 |
26.23
|
8,135,500 | 26.13 | 26.33 | 26.04 | 2,906,400 | 1,505,700 | 37.7 |
| 22/10/2024 |
26.04
|
15,345,800 | 26.13 | 26.52 | 26.04 | 3,145,300 | 2,140,200 | 27.2 |
| 21/10/2024 |
26.23
|
11,792,200 | 26.67 | 26.72 | 26.23 | 55,200 | 2,134,900 | -56.5 |
| 18/10/2024 |
26.67
|
11,887,200 | 26.87 | 27.06 | 26.67 | 588,300 | 1,284,300 | -19.2 |
| 17/10/2024 |
26.77
|
11,043,700 | 26.48 | 26.77 | 26.28 | 1,100,600 | 328,100 | 21.1 |
| 16/10/2024 |
26.43
|
9,811,400 | 26.38 | 26.77 | 26.38 | 1,991,100 | 2,798,900 | -21.9 |
| 15/10/2024 |
26.57
|
12,559,000 | 26.96 | 27.21 | 26.57 | 1,900,300 | 3,843,500 | -53.0 |
| 14/10/2024 |
26.96
|
12,591,700 | 27.01 | 27.30 | 26.82 | 750,900 | 921,300 | -4.8 |
| 11/10/2024 |
26.77
|
8,286,200 | 26.96 | 26.96 | 26.67 | 117,700 | 3,066,600 | -81.0 |
| 10/10/2024 |
26.87
|
14,886,300 | 26.82 | 27.11 | 26.67 | 2,324,100 | 2,807,000 | -13.4 |
| 09/10/2024 |
26.62
|
17,220,400 | 26.67 | 26.91 | 26.43 | 2,613,400 | 4,131,100 | -41.4 |
| 08/10/2024 |
26.72
|
12,340,400 | 27.06 | 27.21 | 26.67 | 1,041,900 | 2,158,800 | -30.7 |
| 07/10/2024 |
26.91
|
9,644,300 | 26.82 | 26.91 | 26.57 | 778,100 | 584,800 | 5.4 |
| 04/10/2024 |
26.62
|
8,506,100 | 26.87 | 27.11 | 26.62 | 1,284,400 | 432,000 | 23.4 |
| 03/10/2024 |
26.87
|
12,830,600 | 26.91 | 27.26 | 26.67 | 1,299,700 | 448,800 | 23.6 |
| 02/10/2024 |
26.91
|
11,820,100 | 26.91 | 27.11 | 26.82 | 755,300 | 550,100 | 5.7 |
| 01/10/2024 |
27.11
|
14,445,300 | 27.30 | 27.65 | 27.11 | 549,800 | 790,000 | -6.7 |
| 30/09/2024 |
27.21
|
12,749,400 | 26.82 | 27.45 | 26.57 | 1,724,200 | 436,200 | 36.0 |
| 27/09/2024 |
26.91
|
12,575,200 | 26.82 | 27.06 | 26.72 | 2,512,700 | 304,200 | 61.0 |
| 26/09/2024 |
26.82
|
14,945,400 | 26.77 | 27.01 | 26.67 | 2,212,500 | 511,600 | 46.9 |
| 25/09/2024 |
26.77
|
27,327,900 | 26.09 | 26.91 | 26.04 | 4,589,500 | 2,200,300 | 64.8 |