| 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) |
0.45 | 1.74% | 8,167,300 | -116,500 | -3.2 |
24.90
26.50
26.50
|
|
2 tháng
(2025-10-06) |
-4.60 | -14.91% | 27,044,800 | -1,626,100 | -46.8 |
24.15
30.85
26.50
|
|
3 tháng
(2025-09-05) |
-4.05 | -13.37% | 48,308,600 | -2,105,300 | -61.7 |
24.15
30.85
26.50
|
|
6 tháng
(2025-06-09) |
3.65 | 16.15% | 123,390,000 | -5,081,800 | -139.7 |
22.60
33.85
26.50
|
|
12 tháng
(2024-12-09) |
1.65 | 6.71% | 179,273,000 | -4,804,900 | -133.0 |
19.05
33.85
26.50
|
|
24 tháng
(2024-07-01) |
-1.75 | -6.25% | 215,924,467 | -3,654,300 | -104.5 |
19.05
33.85
26.50
|
|
36 tháng
(2024-07-01) |
-1.75 | -6.25% | 215,924,467 | -3,654,300 | -104.5 |
19.05
33.85
26.50
|
|
60 tháng
(2024-07-01) |
-1.75 | -6.25% | 215,924,467 | -3,654,300 | -104.5 |
19.05
33.85
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
24.38
|
232,300 | 24.77 | 24.87 | 23.06 | 8,400 | 4,200 | 0.1 |
| 23/09/2024 |
24.77
|
121,400 | 24.97 | 25.11 | 24.77 | 300 | 0 | 0.0 |
| 20/09/2024 |
24.97
|
197,500 | 24.82 | 25.06 | 24.52 | 9,000 | 24,300 | -0.4 |
| 19/09/2024 |
24.82
|
225,000 | 25.31 | 25.46 | 24.82 | 8,000 | 25,100 | -0.4 |
| 18/09/2024 |
25.31
|
153,900 | 25.55 | 25.55 | 25.31 | 7,200 | 25,000 | -0.5 |
| 17/09/2024 |
25.55
|
230,800 | 25.80 | 25.80 | 25.06 | 300 | 45,800 | -1.2 |
| 16/09/2024 |
25.80
|
197,300 | 26.09 | 26.14 | 25.46 | 300 | 38,200 | -1.0 |
| 13/09/2024 |
26.09
|
256,500 | 25.85 | 26.14 | 25.85 | 13,200 | 13,900 | -0.0 |
| 12/09/2024 |
25.94
|
245,900 | 25.46 | 25.94 | 25.46 | 14,300 | 28,100 | -0.4 |
| 11/09/2024 |
25.55
|
379,700 | 25.21 | 25.55 | 24.18 | 7,700 | 67,200 | -1.5 |
| 10/09/2024 |
25.21
|
206,800 | 26.04 | 26.14 | 25.21 | 2,000 | 16,800 | -0.4 |
| 09/09/2024 |
26.19
|
434,000 | 25.85 | 26.19 | 25.46 | 0 | 0 | 0 |
| 06/09/2024 |
25.90
|
1,027,800 | 24.23 | 25.90 | 24.18 | 407,300 | 0 | 10.4 |
| 05/09/2024 |
24.23
|
247,800 | 24.08 | 24.38 | 23.99 | 65,400 | 0 | 1.6 |
| 04/09/2024 |
24.08
|
107,800 | 24.28 | 24.28 | 23.94 | 2,300 | 0 | 0.1 |
| 30/08/2024 |
24.28
|
147,000 | 24.48 | 24.48 | 24.04 | 500 | 0 | 0.0 |
| 29/08/2024 |
24.48
|
155,000 | 24.67 | 24.77 | 24.38 | 0 | 0 | 0 |
| 28/08/2024 |
24.77
|
118,300 | 24.77 | 24.87 | 24.62 | 0 | 0 | 0 |
| 27/08/2024 |
24.77
|
117,400 | 25.01 | 25.01 | 24.67 | 0 | 4,500 | -0.1 |
| 26/08/2024 |
25.01
|
109,400 | 25.01 | 25.11 | 24.87 | 0 | 800 | -0.0 |
| 23/08/2024 |
25.01
|
140,800 | 25.06 | 25.11 | 24.87 | 0 | 200 | -0.0 |
| 22/08/2024 |
25.06
|
275,900 | 25.16 | 25.16 | 24.72 | 5,300 | 4,500 | 0.0 |
| 21/08/2024 |
25.16
|
226,000 | 25.01 | 25.26 | 24.87 | 0 | 0 | 0 |
| 20/08/2024 |
25.01
|
211,200 | 24.57 | 25.01 | 24.57 | 1,500 | 0 | 0.0 |
| 19/08/2024 |
24.57
|
183,000 | 25.11 | 25.16 | 24.57 | 5,500 | 0 | 0.1 |
| 16/08/2024 |
25.11
|
415,400 | 24.77 | 25.11 | 24.33 | 300 | 0 | 0.0 |
| 15/08/2024 |
24.77
|
189,100 | 25.26 | 25.26 | 24.77 | 0 | 0 | 0 |
| 14/08/2024 |
25.26
|
200,600 | 25.46 | 25.55 | 25.26 | 300 | 0 | 0.0 |
| 13/08/2024 |
25.46
|
265,400 | 25.46 | 25.65 | 25.31 | 0 | 0 | 0 |
| 12/08/2024 |
25.46
|
405,800 | 24.82 | 25.46 | 24.82 | 300 | 0 | 0.0 |
| 09/08/2024 |
24.82
|
382,500 | 24.18 | 24.87 | 24.13 | 0 | 20,300 | -0.5 |
| 08/08/2024 |
24.18
|
167,000 | 24.23 | 24.48 | 24.18 | 500 | 0 | 0.0 |
| 07/08/2024 |
24.23
|
218,900 | 24.08 | 24.33 | 24.04 | 0 | 0 | 0 |
| 06/08/2024 |
24.08
|
474,900 | 23.30 | 24.18 | 23.30 | 25,300 | 0 | 0.6 |
| 05/08/2024 |
23.30
|
327,000 | 24.72 | 24.72 | 23.30 | 0 | 10,000 | -0.2 |
| 02/08/2024 |
24.72
|
300,700 | 24.38 | 24.72 | 24.28 | 0 | 0 | 0 |
| 01/08/2024 |
24.38
|
239,800 | 25.06 | 25.06 | 24.38 | 1,000 | 22,700 | -0.5 |
| 31/07/2024 |
25.06
|
185,300 | 25.11 | 25.21 | 24.92 | 1,000 | 33,500 | -0.8 |
| 30/07/2024 |
25.11
|
225,500 | 25.26 | 25.26 | 24.92 | 6,200 | 0 | 0.2 |
| 29/07/2024 |
25.26
|
323,400 | 25.11 | 25.31 | 25.11 | 6,200 | 0 | 0.2 |
| 26/07/2024 |
25.11
|
342,500 | 24.62 | 25.11 | 24.62 | 21,400 | 0 | 0.5 |
| 25/07/2024 |
24.62
|
273,300 | 24.48 | 24.62 | 24.23 | 43,200 | 0 | 1.1 |
| 24/07/2024 |
24.48
|
277,000 | 24.23 | 24.87 | 24.08 | 2,000 | 0 | 0.0 |
| 23/07/2024 |
24.23
|
206,700 | 24.38 | 24.52 | 24.18 | 3,000 | 0 | 0.1 |
| 22/07/2024 |
24.38
|
324,100 | 25.01 | 25.01 | 24.18 | 200 | 4,000 | -0.1 |
| 19/07/2024 |
24.77
|
293,400 | 25.11 | 25.21 | 24.62 | 0 | 0 | 0 |
| 18/07/2024 |
25.11
|
354,900 | 25.85 | 25.99 | 24.67 | 7,900 | 0 | 0.2 |
| 17/07/2024 |
25.85
|
315,500 | 26.24 | 26.53 | 25.70 | 3,000 | 0 | 0.1 |
| 16/07/2024 |
26.24
|
177,700 | 26.29 | 26.43 | 26.19 | 1,800 | 0 | 0.0 |
| 15/07/2024 |
26.29
|
238,300 | 26.43 | 26.63 | 26.14 | 1,200 | 0 | 0.0 |
| 12/07/2024 |
26.43
|
208,400 | 26.53 | 26.63 | 26.34 | 1,000 | 0 | 0.0 |
| 11/07/2024 |
26.53
|
233,700 | 26.24 | 26.58 | 26.24 | 600 | 0 | 0.0 |
| 10/07/2024 |
26.24
|
258,000 | 26.48 | 26.63 | 26.24 | 0 | 500 | -0.0 |
| 09/07/2024 |
26.48
|
299,200 | 26.53 | 26.63 | 26.39 | 77,000 | 0 | 2.1 |
| 08/07/2024 |
26.43
|
195,100 | 25.26 | 26.43 | 25.26 | 30,500 | 0 | 0.8 |
| 05/07/2024 |
25.31
|
509,400 | 26.29 | 26.34 | 25.31 | 105,600 | 0 | 2.8 |
| 04/07/2024 |
26.34
|
555,600 | 27.32 | 27.41 | 26.14 | 36,700 | 0 | 1.0 |
| 03/07/2024 |
27.41
|
656,000 | 28.10 | 28.39 | 26.92 | 17,700 | 0 | 0.5 |
| 02/07/2024 |
28.10
|
719,800 | 28.00 | 28.25 | 27.95 | 2,200 | 0 | 0.1 |
| 01/07/2024 |
28.00
|
7,386,467 | 29.37 | 29.37 | 23.50 | 70,000 | 0 | 2.1 |
| 30/11/-0001 |
23.84
|
347,200 | 23.69 | 23.99 | 23.59 | 0 | 0 | 0 |