| 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) |
13.20 | 31.88% | 13,051,400 | -6,700 | -0.3 |
41.40
55
55
|
|
2 tháng
(2025-11-28) |
16 | 41.45% | 29,483,700 | -19,200 | -0.8 |
38.60
55
55
|
|
3 tháng
(2025-10-29) |
23.65 | 76.41% | 53,800,300 | -45,500 | -1.7 |
30.80
55
55
|
|
6 tháng
(2025-07-31) |
32.75 | 149.89% | 96,373,300 | -54,800 | -1.9 |
20.85
55
55
|
|
12 tháng
(2025-02-03) |
28.30 | 107.60% | 176,943,600 | -81,900 | -2.5 |
19.85
55
55
|
|
24 tháng
(2024-02-07) |
29.95 | 121.50% | 255,551,200 | -142,119 | -4.1 |
19.85
55
55
|
|
36 tháng
(2023-02-13) |
27.10 | 98.55% | 279,537,200 | -226,649 | -6.1 |
19.85
55
55
|
|
60 tháng
(2021-02-22) |
26.10 | 91.58% | 375,642,000 | -735,411 | -31.7 |
19.85
55
55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
26.70
|
117,500 | 26.80 | 26.80 | 26.40 | 0 | 0 | 0 |
| 12/11/2024 |
26.90
|
174,000 | 26.80 | 27.50 | 26.70 | 0 | 0 | 0 |
| 11/11/2024 |
27
|
78,700 | 27.30 | 27.30 | 26.50 | 0 | 0 | 0 |
| 08/11/2024 |
27.40
|
257,100 | 27 | 27.40 | 26.30 | 0 | 0 | 0 |
| 07/11/2024 |
27
|
111,000 | 27.20 | 27.20 | 26.80 | 0 | 800 | -0.0 |
| 06/11/2024 |
27.15
|
464,800 | 26.60 | 28 | 26.40 | 0 | 0 | 0 |
| 05/11/2024 |
26.60
|
136,600 | 26.60 | 26.80 | 26.40 | 0 | 0 | 0 |
| 04/11/2024 |
26.60
|
386,200 | 26.90 | 26.90 | 26.40 | 0 | 0 | 0 |
| 01/11/2024 |
26.90
|
130,000 | 27 | 27 | 26.45 | 0 | 0 | 0 |
| 31/10/2024 |
27
|
635,900 | 26.90 | 27 | 26.55 | 0 | 0 | 0 |
| 30/10/2024 |
26.90
|
554,300 | 26.80 | 27.15 | 26.40 | 0 | 0 | 0 |
| 29/10/2024 |
26.80
|
558,200 | 26.80 | 27.20 | 26.60 | 0 | 0 | 0 |
| 28/10/2024 |
26.80
|
208,500 | 26.80 | 27 | 26.50 | 0 | 0 | 0 |
| 25/10/2024 |
26.80
|
387,300 | 26.45 | 27.25 | 26.40 | 0 | 0 | 0 |
| 24/10/2024 |
26.50
|
452,400 | 26.70 | 27 | 26.40 | 0 | 0 | 0 |
| 23/10/2024 |
26.80
|
386,400 | 26.40 | 26.95 | 26.35 | 0 | 0 | 0 |
| 22/10/2024 |
26.45
|
703,300 | 27.10 | 27.20 | 26.45 | 0 | 0 | 0 |
| 21/10/2024 |
27.55
|
1,937,900 | 25.70 | 27.55 | 25.50 | 0 | 0 | 0 |
| 18/10/2024 |
25.75
|
130,200 | 25.75 | 25.85 | 25.50 | 0 | 0 | 0 |
| 17/10/2024 |
25.75
|
573,600 | 25.75 | 25.85 | 25.30 | 0 | 0 | 0 |
| 16/10/2024 |
25.75
|
396,000 | 25.80 | 25.85 | 25.50 | 0 | 0 | 0 |
| 15/10/2024 |
25.85
|
367,400 | 25.60 | 25.85 | 25.25 | 0 | 0 | 0 |
| 14/10/2024 |
25.65
|
658,700 | 25.45 | 25.65 | 25.45 | 0 | 100 | -0.0 |
| 11/10/2024 |
25.45
|
393,300 | 25.20 | 25.60 | 25.20 | 0 | 0 | 0 |
| 10/10/2024 |
25.40
|
246,100 | 25.20 | 25.45 | 24.50 | 0 | 0 | 0 |
| 09/10/2024 |
25.20
|
151,300 | 25.10 | 25.40 | 24.80 | 0 | 500 | -0.0 |
| 08/10/2024 |
25.20
|
128,800 | 25.10 | 25.40 | 24.90 | 0 | 500 | -0.0 |
| 07/10/2024 |
25.20
|
121,800 | 25.65 | 25.65 | 25 | 0 | 0 | 0 |
| 04/10/2024 |
25.65
|
173,200 | 25.85 | 25.85 | 25.10 | 0 | 0 | 0 |
| 03/10/2024 |
25.75
|
71,400 | 25.90 | 26.10 | 25.40 | 0 | 0 | 0 |
| 02/10/2024 |
25.80
|
153,200 | 25.80 | 25.90 | 25.35 | 0 | 0 | 0 |
| 01/10/2024 |
25.80
|
562,800 | 26.50 | 26.50 | 25.80 | 0 | 0 | 0 |
| 30/09/2024 |
26.45
|
713,600 | 26.80 | 26.80 | 26.20 | 0 | 0 | 0 |
| 27/09/2024 |
26.80
|
650,000 | 27.20 | 27.20 | 26.40 | 0 | 0 | 0 |
| 26/09/2024 |
27.20
|
723,200 | 26.90 | 27.50 | 26.90 | 0 | 0 | 0 |
| 25/09/2024 |
26.90
|
616,400 | 27.05 | 27.45 | 26.80 | 0 | 0 | 0 |
| 24/09/2024 |
27.05
|
656,000 | 26.55 | 27.05 | 26.55 | 0 | 0 | 0 |
| 23/09/2024 |
26.55
|
97,200 | 27.20 | 27.40 | 26.55 | 0 | 0 | 0 |
| 20/09/2024 |
27.20
|
277,500 | 27.55 | 28 | 26.85 | 0 | 0 | 0 |
| 19/09/2024 |
27.55
|
668,600 | 27 | 27.90 | 26.60 | 0 | 0 | 0 |
| 18/09/2024 |
27.05
|
884,800 | 26.65 | 27.50 | 26.45 | 0 | 0 | 0 |
| 17/09/2024 |
26.70
|
857,300 | 26 | 27.50 | 25.75 | 0 | 0 | 0 |
| 16/09/2024 |
26
|
113,000 | 26.05 | 26.10 | 25.70 | 0 | 0 | 0 |
| 13/09/2024 |
26.05
|
165,700 | 26.45 | 26.45 | 26 | 0 | 0 | 0 |
| 12/09/2024 |
26.20
|
913,900 | 26.20 | 26.50 | 25.95 | 0 | 2,800 | -0.1 |
| 11/09/2024 |
26.20
|
149,200 | 25.80 | 26.20 | 25.50 | 0 | 0 | 0 |
| 10/09/2024 |
25.80
|
104,000 | 25.70 | 26 | 25.40 | 0 | 28,000 | -0.7 |
| 09/09/2024 |
25.70
|
134,900 | 26.05 | 26.05 | 25.45 | 0 | 0 | 0 |
| 06/09/2024 |
26.05
|
204,400 | 26.05 | 26.25 | 25.80 | 0 | 0 | 0 |
| 05/09/2024 |
26
|
425,700 | 25.50 | 26.45 | 25.30 | 0 | 0 | 0 |
| 04/09/2024 |
25.45
|
378,000 | 25.75 | 26.10 | 25.40 | 0 | 0 | 0 |
| 30/08/2024 |
25.80
|
159,300 | 25.80 | 25.85 | 25.50 | 0 | 0 | 0 |
| 29/08/2024 |
25.80
|
194,800 | 26 | 26 | 25.40 | 0 | 0 | 0 |
| 28/08/2024 |
26
|
355,300 | 26.20 | 26.30 | 25.50 | 0 | 0 | 0 |
| 27/08/2024 |
26.15
|
135,800 | 26.35 | 26.50 | 26 | 0 | 0 | 0 |
| 26/08/2024 |
26.35
|
512,800 | 26.15 | 26.80 | 26.05 | 0 | 0 | 0 |
| 23/08/2024 |
26.15
|
1,307,300 | 26.10 | 26.50 | 26 | 0 | 0 | 0 |
| 22/08/2024 |
26
|
1,061,900 | 25.10 | 26.30 | 25.05 | 0 | 0 | 0 |
| 21/08/2024 |
25.10
|
187,400 | 25.95 | 26 | 25.10 | 0 | 0 | 0 |
| 20/08/2024 |
25.95
|
191,700 | 25.95 | 26.30 | 25.35 | 0 | 0 | 0 |
| 19/08/2024 |
25.95
|
325,500 | 25.95 | 26.50 | 25.60 | 0 | 0 | 0 |
| 16/08/2024 |
25.95
|
521,200 | 24.90 | 26.55 | 24.90 | 0 | 0 | 0 |
| 15/08/2024 |
24.90
|
296,100 | 25.05 | 25.20 | 24.50 | 0 | 0 | 0 |
| 14/08/2024 |
25.05
|
252,000 | 24.60 | 25.30 | 24.60 | 0 | 0 | 0 |
| 13/08/2024 |
24.60
|
196,200 | 25 | 25.30 | 24.60 | 0 | 0 | 0 |
| 12/08/2024 |
25
|
120,600 | 25.50 | 25.50 | 25 | 0 | 0 | 0 |
| 09/08/2024 |
25.40
|
311,400 | 25.05 | 25.90 | 24.80 | 0 | 0 | 0 |
| 08/08/2024 |
25.05
|
121,200 | 26.10 | 26.30 | 25.05 | 0 | 0 | 0 |
| 07/08/2024 |
26.15
|
168,500 | 26.15 | 26.75 | 25.60 | 0 | 0 | 0 |
| 06/08/2024 |
26.15
|
182,800 | 26.45 | 26.45 | 25.15 | 0 | 0 | 0 |
| 05/08/2024 |
26
|
389,700 | 26.80 | 26.80 | 25.15 | 0 | 0 | 0 |
| 02/08/2024 |
27
|
406,300 | 26.30 | 27 | 25.80 | 0 | 0 | 0 |
| 01/08/2024 |
26.55
|
407,700 | 26.75 | 27.85 | 25.10 | 0 | 0 | 0 |
| 31/07/2024 |
26.75
|
306,000 | 27.30 | 27.80 | 26.70 | 0 | 0 | 0 |
| 30/07/2024 |
27.30
|
459,700 | 28.35 | 28.70 | 27.30 | 0 | 0 | 0 |
| 29/07/2024 |
28.40
|
376,000 | 28.30 | 28.60 | 27.90 | 0 | 0 | 0 |
| 26/07/2024 |
28.35
|
146,100 | 28.35 | 28.35 | 27.75 | 0 | 0 | 0 |
| 25/07/2024 |
28.10
|
338,800 | 27.90 | 28.10 | 27.30 | 0 | 0 | 0 |
| 24/07/2024 |
28.05
|
377,500 | 27.85 | 28.10 | 26.85 | 0 | 0 | 0 |
| 23/07/2024 |
28.20
|
324,100 | 28.20 | 28.40 | 27 | 0 | 0 | 0 |
| 22/07/2024 |
28.25
|
717,300 | 27.95 | 28.35 | 26.05 | 0 | 0 | 0 |
| 19/07/2024 |
28
|
921,900 | 29.10 | 29.10 | 27.70 | 0 | 0 | 0 |
| 18/07/2024 |
29.10
|
1,798,600 | 29.45 | 30.85 | 27.45 | 0 | 13,900 | -0.4 |
| 17/07/2024 |
29.50
|
1,437,400 | 30.45 | 31.50 | 28.95 | 0 | 0 | 0 |
| 16/07/2024 |
29.85
|
2,311,600 | 27.90 | 29.85 | 27.90 | 0 | 0 | 0 |
| 15/07/2024 |
27.90
|
112,100 | 28.25 | 28.35 | 27.70 | 0 | 0 | 0 |
| 12/07/2024 |
28.25
|
205,600 | 28.10 | 28.80 | 27.95 | 0 | 0 | 0 |
| 11/07/2024 |
28.05
|
193,900 | 28.20 | 28.80 | 28.05 | 0 | 0 | 0 |
| 10/07/2024 |
28.30
|
254,600 | 27.95 | 28.40 | 27.85 | 0 | 0 | 0 |
| 09/07/2024 |
27.95
|
225,200 | 28.75 | 28.80 | 27.95 | 0 | 0 | 0 |
| 08/07/2024 |
28.80
|
131,000 | 28.90 | 28.95 | 28.50 | 0 | 0 | 0 |
| 05/07/2024 |
28.95
|
124,800 | 29 | 29 | 28.50 | 0 | 0 | 0 |
| 04/07/2024 |
29
|
212,200 | 29.40 | 29.40 | 28.50 | 0 | 0 | 0 |
| 03/07/2024 |
29.40
|
486,200 | 28.50 | 29.40 | 28.40 | 0 | 0 | 0 |
| 02/07/2024 |
28.50
|
161,500 | 28.50 | 28.75 | 28.30 | 0 | 0 | 0 |
| 01/07/2024 |
28.50
|
179,300 | 28.90 | 28.90 | 28.45 | 0 | 0 | 0 |
| 28/06/2024 |
28.70
|
154,300 | 28.80 | 29 | 28.10 | 0 | 0 | 0 |
| 27/06/2024 |
28.70
|
179,200 | 28.95 | 29 | 28.50 | 0 | 0 | 0 |
| 26/06/2024 |
28.50
|
196,900 | 28.95 | 28.95 | 28.45 | 0 | 0 | 0 |
| 25/06/2024 |
28.90
|
287,900 | 29.30 | 29.45 | 28.50 | 0 | 0 | 0 |