| 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) |
1.37 | 5.82% | 9,359,100 | -170,200 | -4.1 |
21.92
25.20
24.95
|
|
2 tháng
(2025-11-28) |
2.09 | 9.13% | 15,299,500 | -12,900 | 0.1 |
21.92
25.20
24.95
|
|
3 tháng
(2025-10-29) |
2.18 | 9.56% | 24,044,700 | -258,600 | -6.4 |
21.65
25.20
24.95
|
|
6 tháng
(2025-07-31) |
3.26 | 14.98% | 108,517,300 | -4,080,800 | -122.1 |
21.65
30.35
24.95
|
|
12 tháng
(2025-02-03) |
1.87 | 8.07% | 176,343,700 | -5,259,700 | -144.2 |
17.08
30.35
24.95
|
|
24 tháng
(2024-07-01) |
-0.11 | -0.42% | 230,238,367 | -3,685,700 | -104.9 |
17.08
30.35
24.95
|
|
36 tháng
(2024-07-01) |
-0.11 | -0.42% | 230,238,367 | -3,685,700 | -104.9 |
17.08
30.35
24.95
|
|
60 tháng
(2024-07-01) |
-0.11 | -0.42% | 230,238,367 | -3,685,700 | -104.9 |
17.08
30.35
24.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
20.67
|
174,400 | 20.76 | 20.80 | 20.50 | 0 | 0 | 0 |
| 12/11/2024 |
20.76
|
140,900 | 20.89 | 20.94 | 20.72 | 300 | 0 | 0.0 |
| 11/11/2024 |
20.89
|
211,600 | 21.16 | 21.24 | 20.76 | 300 | 2,700 | -0.1 |
| 08/11/2024 |
21.16
|
175,600 | 21.33 | 21.42 | 21.16 | 300 | 0 | 0.0 |
| 07/11/2024 |
21.33
|
169,100 | 21.42 | 21.46 | 21.29 | 0 | 7,600 | -0.2 |
| 06/11/2024 |
21.42
|
186,000 | 21.42 | 21.46 | 21.16 | 0 | 0 | 0 |
| 05/11/2024 |
21.42
|
146,100 | 21.46 | 21.46 | 21.29 | 0 | 1,400 | -0.0 |
| 04/11/2024 |
21.46
|
176,400 | 21.51 | 21.51 | 21.11 | 4,600 | 11,900 | -0.2 |
| 01/11/2024 |
21.51
|
172,600 | 21.64 | 21.64 | 21.07 | 18,600 | 5,600 | 0.3 |
| 31/10/2024 |
21.64
|
176,000 | 21.55 | 21.64 | 21.38 | 0 | 0 | 0 |
| 30/10/2024 |
21.55
|
162,900 | 21.68 | 21.77 | 21.51 | 2,800 | 0 | 0.1 |
| 29/10/2024 |
21.68
|
175,800 | 21.64 | 21.77 | 21.64 | 5,900 | 0 | 0.1 |
| 28/10/2024 |
21.64
|
163,300 | 21.68 | 21.73 | 21.59 | 0 | 0 | 0 |
| 25/10/2024 |
21.68
|
156,400 | 21.68 | 21.77 | 21.59 | 0 | 100 | -0.0 |
| 24/10/2024 |
21.68
|
157,900 | 21.77 | 21.77 | 21.59 | 300 | 600 | -0.0 |
| 23/10/2024 |
21.68
|
157,400 | 21.64 | 21.73 | 21.55 | 300 | 900 | -0.0 |
| 22/10/2024 |
21.64
|
150,500 | 21.68 | 21.68 | 21.51 | 100 | 3,900 | -0.1 |
| 21/10/2024 |
21.68
|
160,000 | 21.90 | 21.95 | 21.68 | 300 | 13,100 | -0.3 |
| 18/10/2024 |
21.90
|
123,500 | 21.95 | 22.03 | 21.81 | 1,500 | 16,600 | -0.4 |
| 17/10/2024 |
21.90
|
167,100 | 21.81 | 21.90 | 21.68 | 500 | 6,700 | -0.2 |
| 16/10/2024 |
21.81
|
156,500 | 21.95 | 21.99 | 21.81 | 500 | 22,100 | -0.5 |
| 15/10/2024 |
21.95
|
269,900 | 22.65 | 22.65 | 21.90 | 17,500 | 18,100 | -0.0 |
| 14/10/2024 |
22.65
|
141,200 | 22.78 | 22.78 | 22.38 | 1,000 | 16,200 | -0.4 |
| 11/10/2024 |
22.78
|
149,700 | 22.74 | 22.78 | 22.65 | 0 | 0 | 0 |
| 10/10/2024 |
22.78
|
219,600 | 22.78 | 22.87 | 22.69 | 26,900 | 300 | 0.7 |
| 09/10/2024 |
22.78
|
224,800 | 22.65 | 22.82 | 22.60 | 22,800 | 0 | 0.6 |
| 08/10/2024 |
22.65
|
215,800 | 22.65 | 22.78 | 22.56 | 300 | 1,800 | -0.0 |
| 07/10/2024 |
22.65
|
207,800 | 22.74 | 23.04 | 22.65 | 3,700 | 17,000 | -0.3 |
| 04/10/2024 |
22.78
|
177,300 | 22.82 | 22.87 | 22.65 | 3,300 | 11,400 | -0.2 |
| 03/10/2024 |
22.82
|
193,900 | 22.74 | 22.91 | 22.69 | 1,200 | 0 | 0.0 |
| 02/10/2024 |
22.74
|
412,400 | 22.52 | 22.74 | 22.08 | 19,700 | 4,000 | 0.4 |
| 01/10/2024 |
22.52
|
349,800 | 22.03 | 22.52 | 22.03 | 76,300 | 0 | 1.9 |
| 30/09/2024 |
22.03
|
161,800 | 22.08 | 22.12 | 21.90 | 26,800 | 0 | 0.7 |
| 27/09/2024 |
22.08
|
149,100 | 22.17 | 22.30 | 21.99 | 300 | 3,600 | -0.1 |
| 26/09/2024 |
22.17
|
140,800 | 22.12 | 22.30 | 22.03 | 300 | 0 | 0.0 |
| 25/09/2024 |
22.12
|
134,800 | 21.86 | 22.12 | 21.77 | 12,500 | 0 | 0.3 |
| 24/09/2024 |
21.86
|
232,300 | 22.21 | 22.30 | 20.67 | 8,400 | 4,200 | 0.1 |
| 23/09/2024 |
22.21
|
121,400 | 22.38 | 22.52 | 22.21 | 300 | 0 | 0.0 |
| 20/09/2024 |
22.38
|
197,500 | 22.25 | 22.47 | 21.99 | 9,000 | 24,300 | -0.4 |
| 19/09/2024 |
22.25
|
225,000 | 22.69 | 22.82 | 22.25 | 8,000 | 25,100 | -0.4 |
| 18/09/2024 |
22.69
|
153,900 | 22.91 | 22.91 | 22.69 | 7,200 | 25,000 | -0.5 |
| 17/09/2024 |
22.91
|
230,800 | 23.13 | 23.13 | 22.47 | 300 | 45,800 | -1.2 |
| 16/09/2024 |
23.13
|
197,300 | 23.39 | 23.44 | 22.82 | 300 | 38,200 | -1.0 |
| 13/09/2024 |
23.39
|
256,500 | 23.17 | 23.44 | 23.17 | 13,200 | 13,900 | -0.0 |
| 12/09/2024 |
23.26
|
245,900 | 22.82 | 23.26 | 22.82 | 14,300 | 28,100 | -0.4 |
| 11/09/2024 |
22.91
|
379,700 | 22.60 | 22.91 | 21.68 | 7,700 | 67,200 | -1.5 |
| 10/09/2024 |
22.60
|
206,800 | 23.35 | 23.44 | 22.60 | 2,000 | 16,800 | -0.4 |
| 09/09/2024 |
23.48
|
434,000 | 23.17 | 23.48 | 22.82 | 0 | 0 | 0 |
| 06/09/2024 |
23.22
|
1,027,800 | 21.73 | 23.22 | 21.68 | 407,300 | 0 | 10.4 |
| 05/09/2024 |
21.73
|
247,800 | 21.59 | 21.86 | 21.51 | 65,400 | 0 | 1.6 |
| 04/09/2024 |
21.59
|
107,800 | 21.77 | 21.77 | 21.46 | 2,300 | 0 | 0.1 |
| 30/08/2024 |
21.77
|
147,000 | 21.95 | 21.95 | 21.55 | 500 | 0 | 0.0 |
| 29/08/2024 |
21.95
|
155,000 | 22.12 | 22.21 | 21.86 | 0 | 0 | 0 |
| 28/08/2024 |
22.21
|
118,300 | 22.21 | 22.30 | 22.08 | 0 | 0 | 0 |
| 27/08/2024 |
22.21
|
117,400 | 22.43 | 22.43 | 22.12 | 0 | 4,500 | -0.1 |
| 26/08/2024 |
22.43
|
109,400 | 22.43 | 22.52 | 22.30 | 0 | 800 | -0.0 |
| 23/08/2024 |
22.43
|
140,800 | 22.47 | 22.52 | 22.30 | 0 | 200 | -0.0 |
| 22/08/2024 |
22.47
|
275,900 | 22.56 | 22.56 | 22.17 | 5,300 | 4,500 | 0.0 |
| 21/08/2024 |
22.56
|
226,000 | 22.43 | 22.65 | 22.30 | 0 | 0 | 0 |
| 20/08/2024 |
22.43
|
211,200 | 22.03 | 22.43 | 22.03 | 1,500 | 0 | 0.0 |
| 19/08/2024 |
22.03
|
183,000 | 22.52 | 22.56 | 22.03 | 5,500 | 0 | 0.1 |
| 16/08/2024 |
22.52
|
415,400 | 22.21 | 22.52 | 21.81 | 300 | 0 | 0.0 |
| 15/08/2024 |
22.21
|
189,100 | 22.65 | 22.65 | 22.21 | 0 | 0 | 0 |
| 14/08/2024 |
22.65
|
200,600 | 22.82 | 22.91 | 22.65 | 300 | 0 | 0.0 |
| 13/08/2024 |
22.82
|
265,400 | 22.82 | 23.00 | 22.69 | 0 | 0 | 0 |
| 12/08/2024 |
22.82
|
405,800 | 22.25 | 22.82 | 22.25 | 300 | 0 | 0.0 |
| 09/08/2024 |
22.25
|
382,500 | 21.68 | 22.30 | 21.64 | 0 | 20,300 | -0.5 |
| 08/08/2024 |
21.68
|
167,000 | 21.73 | 21.95 | 21.68 | 500 | 0 | 0.0 |
| 07/08/2024 |
21.73
|
218,900 | 21.59 | 21.81 | 21.55 | 0 | 0 | 0 |
| 06/08/2024 |
21.59
|
474,900 | 20.89 | 21.68 | 20.89 | 25,300 | 0 | 0.6 |
| 05/08/2024 |
20.89
|
327,000 | 22.17 | 22.17 | 20.89 | 0 | 10,000 | -0.2 |
| 02/08/2024 |
22.17
|
300,700 | 21.86 | 22.17 | 21.77 | 0 | 0 | 0 |
| 01/08/2024 |
21.86
|
239,800 | 22.47 | 22.47 | 21.86 | 1,000 | 22,700 | -0.5 |
| 31/07/2024 |
22.47
|
185,300 | 22.52 | 22.60 | 22.34 | 1,000 | 33,500 | -0.8 |
| 30/07/2024 |
22.52
|
225,500 | 22.65 | 22.65 | 22.34 | 6,200 | 0 | 0.2 |
| 29/07/2024 |
22.65
|
323,400 | 22.52 | 22.69 | 22.52 | 6,200 | 0 | 0.2 |
| 26/07/2024 |
22.52
|
342,500 | 22.08 | 22.52 | 22.08 | 21,400 | 0 | 0.5 |
| 25/07/2024 |
22.08
|
273,300 | 21.95 | 22.08 | 21.73 | 43,200 | 0 | 1.1 |
| 24/07/2024 |
21.95
|
277,000 | 21.73 | 22.30 | 21.59 | 2,000 | 0 | 0.0 |
| 23/07/2024 |
21.73
|
206,700 | 21.86 | 21.99 | 21.68 | 3,000 | 0 | 0.1 |
| 22/07/2024 |
21.86
|
324,100 | 22.43 | 22.43 | 21.68 | 200 | 4,000 | -0.1 |
| 19/07/2024 |
22.21
|
293,400 | 22.52 | 22.60 | 22.08 | 0 | 0 | 0 |
| 18/07/2024 |
22.52
|
354,900 | 23.17 | 23.31 | 22.12 | 7,900 | 0 | 0.2 |
| 17/07/2024 |
23.17
|
315,500 | 23.53 | 23.79 | 23.04 | 3,000 | 0 | 0.1 |
| 16/07/2024 |
23.53
|
177,700 | 23.57 | 23.70 | 23.48 | 1,800 | 0 | 0.0 |
| 15/07/2024 |
23.57
|
238,300 | 23.70 | 23.88 | 23.44 | 1,200 | 0 | 0.0 |
| 12/07/2024 |
23.70
|
208,400 | 23.79 | 23.88 | 23.61 | 1,000 | 0 | 0.0 |
| 11/07/2024 |
23.79
|
233,700 | 23.53 | 23.83 | 23.53 | 600 | 0 | 0.0 |
| 10/07/2024 |
23.53
|
258,000 | 23.75 | 23.88 | 23.53 | 0 | 500 | -0.0 |
| 09/07/2024 |
23.75
|
299,200 | 23.79 | 23.88 | 23.66 | 77,000 | 0 | 2.1 |
| 08/07/2024 |
23.70
|
195,100 | 22.65 | 23.70 | 22.65 | 30,500 | 0 | 0.8 |
| 05/07/2024 |
22.69
|
509,400 | 23.57 | 23.61 | 22.69 | 105,600 | 0 | 2.8 |
| 04/07/2024 |
23.61
|
555,600 | 24.49 | 24.58 | 23.44 | 36,700 | 0 | 1.0 |
| 03/07/2024 |
24.58
|
656,000 | 25.19 | 25.46 | 24.14 | 17,700 | 0 | 0.5 |
| 02/07/2024 |
25.19
|
719,800 | 25.11 | 25.33 | 25.06 | 2,200 | 0 | 0.1 |
| 01/07/2024 |
25.11
|
7,386,467 | 26.33 | 26.33 | 21.07 | 70,000 | 0 | 2.1 |
| 30/11/-0001 |
21.38
|
347,200 | 21.24 | 21.51 | 21.16 | 0 | 0 | 0 |