| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.20 | 0.83% | 189,100 | 0 | 0 |
23.80
25
24.50
|
|
2 tháng
(2025-11-28) |
-1.20 | -4.72% | 494,400 | 0 | 0 |
23.70
25.70
24.50
|
|
3 tháng
(2025-10-29) |
-2 | -7.63% | 1,017,800 | -4,100 | -0.1 |
23.70
26.70
24.50
|
|
6 tháng
(2025-07-31) |
-3.07 | -11.27% | 3,820,100 | -35,700 | -0.9 |
23.70
27.27
24.50
|
|
12 tháng
(2025-02-03) |
-2.58 | -9.65% | 9,730,751 | 0 | -4.3 |
21.80
27.76
24.50
|
|
24 tháng
(2024-02-07) |
2.69 | 12.53% | 22,477,327 | -1,300 | -4.3 |
18.57
27.76
24.50
|
|
36 tháng
(2023-02-13) |
-0.73 | -2.92% | 23,335,986 | 900 | -4.3 |
18.57
29.33
24.50
|
|
60 tháng
(2021-02-22) |
-7.99 | -24.81% | 25,706,966 | -1,205,929 | -58.7 |
18.57
35.11
24.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
25.22
|
16,300 | 25.32 | 25.32 | 24.44 | 0 | 0 | 0 |
| 10/04/2025 |
25.22
|
74,100 | 25.12 | 25.32 | 24.93 | 0 | 0 | 0 |
| 09/04/2025 |
21.80
|
62,700 | 22.19 | 22.87 | 21.31 | 0 | 0 | 0 |
| 08/04/2025 |
22.39
|
39,500 | 25.42 | 25.42 | 21.51 | 0 | 0 | 0 |
| 04/04/2025 |
23.36
|
26,500 | 20.92 | 23.66 | 20.92 | 0 | 0 | 0 |
| 03/04/2025 |
23.85
|
92,400 | 25.32 | 25.32 | 22.48 | 0 | 0 | 0 |
| 02/04/2025 |
25.51
|
32,600 | 25.71 | 25.71 | 25.22 | 0 | 0 | 0 |
| 01/04/2025 |
25.61
|
14,000 | 25.81 | 25.81 | 25.32 | 0 | 0 | 0 |
| 31/03/2025 |
25.42
|
21,100 | 25.51 | 25.71 | 25.42 | 0 | 0 | 0 |
| 28/03/2025 |
25.81
|
35,800 | 25.90 | 25.90 | 25.61 | 0 | 0 | 0 |
| 27/03/2025 |
25.90
|
11,200 | 26.30 | 26.30 | 25.90 | 0 | 0 | 0 |
| 26/03/2025 |
26.10
|
24,600 | 26.20 | 26.30 | 25.90 | 0 | 0 | 0 |
| 25/03/2025 |
26.10
|
8,300 | 26.30 | 26.30 | 26.00 | 0 | 0 | 0 |
| 24/03/2025 |
26.20
|
9,000 | 26.30 | 26.30 | 26.00 | 0 | 0 | 0 |
| 21/03/2025 |
26.20
|
13,900 | 26.10 | 26.30 | 25.90 | 0 | 0 | 0 |
| 20/03/2025 |
26.10
|
2,600 | 26.10 | 26.10 | 25.90 | 0 | 0 | 0 |
| 19/03/2025 |
26.10
|
17,600 | 26.39 | 26.39 | 25.90 | 0 | 0 | 0 |
| 18/03/2025 |
26.10
|
19,600 | 26.30 | 26.39 | 26.00 | 0 | 0 | 0 |
| 17/03/2025 |
26.20
|
44,800 | 26.39 | 26.39 | 25.90 | 0 | 0 | 0 |
| 14/03/2025 |
26.00
|
24,500 | 26.10 | 26.20 | 26.00 | 0 | 0 | 0 |
| 13/03/2025 |
26.30
|
28,700 | 26.59 | 26.59 | 26.10 | 0 | 0 | 0 |
| 12/03/2025 |
26.39
|
39,900 | 26.30 | 26.59 | 26.20 | 0 | 0 | 0 |
| 11/03/2025 |
26.20
|
46,100 | 26.20 | 26.20 | 25.90 | 0 | 0 | 0 |
| 10/03/2025 |
25.90
|
20,100 | 26.78 | 26.78 | 25.81 | 0 | 0 | 0 |
| 07/03/2025 |
26.10
|
46,100 | 26.39 | 26.39 | 25.81 | 0 | 0 | 0 |
| 06/03/2025 |
26.30
|
23,400 | 26.30 | 26.39 | 26.00 | 0 | 0 | 0 |
| 05/03/2025 |
26.10
|
73,300 | 26.30 | 26.49 | 25.90 | 0 | 0 | 0 |
| 04/03/2025 |
26.30
|
51,400 | 26.20 | 26.49 | 25.90 | 0 | 0 | 0 |
| 03/03/2025 |
26.39
|
20,500 | 26.59 | 26.69 | 26.20 | 0 | 4 | -0.0 |
| 28/02/2025 |
26.39
|
40,600 | 26.39 | 26.39 | 26.10 | 0 | 0 | 0 |
| 27/02/2025 |
26.30
|
43,700 | 26.30 | 26.39 | 26.00 | 0 | 0 | 0 |
| 26/02/2025 |
26.20
|
114,400 | 26.10 | 26.49 | 26.10 | 0 | 0 | 0 |
| 25/02/2025 |
26.49
|
76,000 | 26.39 | 26.78 | 26.30 | 0 | 0 | 0 |
| 24/02/2025 |
26.39
|
92,400 | 26.78 | 26.78 | 26.30 | 0 | 0 | 0 |
| 21/02/2025 |
26.49
|
58,900 | 26.98 | 27.27 | 26.39 | 0 | 0 | 0 |
| 20/02/2025 |
26.78
|
123,800 | 27.76 | 27.76 | 26.39 | 4 | 0 | 0.0 |
| 19/02/2025 |
26.69
|
169,300 | 26.78 | 26.78 | 26.39 | 0 | 0 | 0 |
| 18/02/2025 |
26.39
|
111,300 | 26.88 | 26.98 | 26.39 | 0 | 0 | 0 |
| 17/02/2025 |
26.30
|
67,100 | 27.18 | 27.18 | 25.42 | 0 | 0 | 0 |
| 14/02/2025 |
26.59
|
16,200 | 26.39 | 27.27 | 26.00 | 0 | 0 | 0 |
| 13/02/2025 |
26.10
|
36,400 | 25.90 | 26.20 | 25.42 | 0 | 0 | 0 |
| 12/02/2025 |
25.90
|
140,084 | 26.39 | 27.08 | 25.42 | 0 | 0 | 0 |
| 11/02/2025 |
26.20
|
86,580 | 27.37 | 27.37 | 25.71 | 0 | 0 | 0 |
| 10/02/2025 |
26.88
|
114,785 | 27.86 | 28.06 | 26.49 | 0 | 0 | 0 |
| 07/02/2025 |
27.76
|
71,702 | 28.06 | 28.25 | 27.47 | 0 | 0 | 0 |
| 06/02/2025 |
27.66
|
199,300 | 26.59 | 28.74 | 26.39 | 0 | 0 | 0 |
| 05/02/2025 |
26.59
|
71,900 | 26.78 | 26.78 | 26.39 | 0 | 0 | 0 |
| 04/02/2025 |
26.39
|
59,700 | 27.37 | 27.37 | 26.39 | 0 | 0 | 0 |
| 03/02/2025 |
26.78
|
84,900 | 29.81 | 29.81 | 26.30 | 0 | 0 | 0 |
| 24/01/2025 |
25.90
|
17,900 | 26.30 | 26.30 | 25.81 | 0 | 0 | 0 |
| 23/01/2025 |
25.90
|
84,000 | 26.30 | 26.30 | 25.61 | 0 | 0 | 0 |
| 22/01/2025 |
26.20
|
26,000 | 26.20 | 26.30 | 26.00 | 0 | 0 | 0 |
| 21/01/2025 |
26.30
|
16,900 | 26.20 | 26.39 | 26.20 | 0 | 0 | 0 |
| 20/01/2025 |
26.20
|
33,700 | 26.49 | 26.49 | 26.00 | 0 | 0 | 0 |
| 17/01/2025 |
26.39
|
18,110 | 26.39 | 26.49 | 26.10 | 0 | 0 | 0 |
| 16/01/2025 |
26.00
|
30,000 | 26.00 | 26.20 | 25.90 | 0 | 0 | 0 |
| 15/01/2025 |
26.10
|
26,800 | 26.20 | 26.30 | 25.61 | 0 | 0 | 0 |
| 14/01/2025 |
26.30
|
14,450 | 26.59 | 26.59 | 25.42 | 0 | 0 | 0 |
| 13/01/2025 |
26.30
|
18,900 | 26.98 | 26.98 | 26.00 | 0 | 0 | 0 |
| 10/01/2025 |
26.49
|
12,040 | 26.78 | 26.78 | 26.10 | 0 | 0 | 0 |
| 09/01/2025 |
26.88
|
19,806 | 26.59 | 29.33 | 26.39 | 0 | 0 | 0 |
| 08/01/2025 |
26.39
|
2,700 | 26.69 | 26.69 | 26.30 | 0 | 0 | 0 |
| 07/01/2025 |
26.39
|
18,739 | 26.78 | 26.78 | 25.90 | 0 | 0 | 0 |
| 06/01/2025 |
26.20
|
57,000 | 27.27 | 27.27 | 25.81 | 0 | 0 | 0 |
| 03/01/2025 |
26.30
|
24,300 | 26.49 | 27.27 | 26.00 | 0 | 0 | 0 |
| 02/01/2025 |
26.30
|
29,300 | 26.98 | 26.98 | 26.20 | 0 | 0 | 0 |
| 31/12/2024 |
26.20
|
29,370 | 26.39 | 26.69 | 26.10 | 0 | 0 | 0 |
| 30/12/2024 |
26.69
|
16,200 | 26.88 | 26.88 | 26.49 | 0 | 0 | 0 |
| 27/12/2024 |
26.98
|
44,070 | 26.98 | 27.27 | 26.59 | 0 | 0 | 0 |
| 26/12/2024 |
27.27
|
22,000 | 27.37 | 27.37 | 26.88 | 0 | 0 | 0 |
| 25/12/2024 |
27.37
|
30,348 | 27.76 | 27.76 | 26.78 | 0 | 0 | 0 |
| 24/12/2024 |
27.37
|
11,417 | 27.66 | 27.66 | 26.78 | 0 | 0 | 0 |
| 23/12/2024 |
26.98
|
23,710 | 27.86 | 27.86 | 26.88 | 0 | 0 | 0 |
| 20/12/2024 |
27.66
|
40,805 | 28.06 | 28.06 | 26.78 | 0 | 0 | 0 |
| 19/12/2024 |
27.47
|
128,652 | 27.66 | 28.35 | 26.49 | 0 | 0 | 0 |
| 18/12/2024 |
27.57
|
121,560 | 26.59 | 27.76 | 26.59 | 0 | 0 | 0 |
| 17/12/2024 |
26.49
|
52,468 | 26.20 | 26.69 | 25.71 | 0 | 0 | 0 |
| 16/12/2024 |
26.49
|
26,700 | 26.30 | 26.49 | 26.20 | 0 | 0 | 0 |
| 13/12/2024 |
26.30
|
34,300 | 26.30 | 26.49 | 26.00 | 0 | 0 | 0 |
| 12/12/2024 |
26.20
|
25,741 | 26.69 | 26.88 | 26.20 | 0 | 0 | 0 |
| 11/12/2024 |
26.20
|
98,650 | 26.59 | 27.08 | 25.02 | 0 | 0 | 0 |
| 10/12/2024 |
26.69
|
97,550 | 27.37 | 27.37 | 26.30 | 0 | 0 | 0 |
| 09/12/2024 |
27.08
|
131,735 | 26.10 | 27.08 | 25.90 | 0 | 0 | 0 |
| 06/12/2024 |
25.81
|
73,415 | 26.10 | 26.10 | 25.51 | 0 | 0 | 0 |
| 05/12/2024 |
25.42
|
63,200 | 25.42 | 25.90 | 24.73 | 0 | 0 | 0 |
| 04/12/2024 |
24.83
|
68,300 | 26.30 | 26.30 | 24.54 | 0 | 0 | 0 |
| 03/12/2024 |
25.51
|
83,421 | 25.61 | 26.10 | 24.93 | 0 | 0 | 0 |
| 02/12/2024 |
25.32
|
18,200 | 25.81 | 25.81 | 25.02 | 0 | 0 | 0 |
| 29/11/2024 |
25.61
|
45,812 | 25.90 | 25.90 | 24.83 | 0 | 0 | 0 |
| 28/11/2024 |
25.71
|
95,201 | 25.42 | 25.71 | 25.12 | 0 | 0 | 0 |
| 27/11/2024 |
25.32
|
39,301 | 25.42 | 25.81 | 24.83 | 0 | 0 | 0 |
| 26/11/2024 |
25.42
|
149,869 | 24.34 | 25.61 | 24.34 | 0 | 0 | 0 |
| 25/11/2024 |
24.44
|
120,902 | 23.85 | 24.93 | 23.66 | 0 | 0 | 0 |
| 22/11/2024 |
23.85
|
104,229 | 24.05 | 24.05 | 22.48 | 0 | 0 | 0 |
| 21/11/2024 |
24.05
|
29,500 | 24.34 | 24.34 | 24.05 | 0 | 0 | 0 |
| 20/11/2024 |
24.05
|
31,400 | 24.34 | 24.34 | 23.85 | 0 | 0 | 0 |
| 19/11/2024 |
23.85
|
49,231 | 24.93 | 24.93 | 23.75 | 0 | 0 | 0 |
| 18/11/2024 |
23.66
|
13,500 | 24.44 | 24.44 | 23.66 | 0 | 0 | 0 |
| 15/11/2024 |
23.46
|
118,500 | 24.93 | 25.02 | 21.60 | 0 | 0 | 0 |
| 14/11/2024 |
24.54
|
91,500 | 25.42 | 25.42 | 24.54 | 0 | 0 | 0 |