| 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) |
-0.24 | -1.22% | 369,100 | 11,700 | 0.2 |
19.60
20.13
19.75
|
|
2 tháng
(2025-11-28) |
-0.10 | -0.51% | 924,800 | 10,500 | 0.2 |
19.60
20.27
19.75
|
|
3 tháng
(2025-10-29) |
0.28 | 1.45% | 1,258,800 | 7,500 | 0.1 |
19.32
20.27
19.75
|
|
6 tháng
(2025-07-31) |
-0.15 | -0.75% | 3,066,900 | -2,800 | -0.0 |
19.13
20.27
19.75
|
|
12 tháng
(2025-02-03) |
-3.51 | -15.18% | 9,551,400 | -1,071,042 | -14.1 |
16.71
23.11
19.75
|
|
24 tháng
(2024-02-07) |
0.27 | 1.41% | 22,156,600 | -1,695,605 | -29.3 |
16.71
25.57
19.75
|
|
36 tháng
(2023-02-13) |
-0.55 | -2.71% | 33,239,300 | -4,072,475 | -94.6 |
16.71
25.57
19.75
|
|
60 tháng
(2021-02-22) |
-2.87 | -12.77% | 57,065,500 | -3,489,287 | -44.7 |
16.71
36.35
19.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
22.79
|
14,300 | 22.47 | 22.79 | 22.43 | 0 | 5,800 | -0.2 |
| 12/11/2024 |
22.79
|
13,900 | 22.59 | 22.83 | 22.51 | 0 | 5,400 | -0.2 |
| 11/11/2024 |
22.51
|
15,800 | 22.91 | 22.91 | 22.51 | 200 | 1,900 | -0.0 |
| 08/11/2024 |
22.83
|
11,300 | 23.07 | 23.07 | 22.67 | 0 | 0 | 0 |
| 07/11/2024 |
23.07
|
18,100 | 23.11 | 23.23 | 22.83 | 0 | 3,500 | -0.1 |
| 06/11/2024 |
23.07
|
17,200 | 22.75 | 23.07 | 22.71 | 0 | 0 | 0 |
| 05/11/2024 |
23.03
|
18,800 | 22.59 | 23.03 | 22.27 | 800 | 1,900 | -0.0 |
| 04/11/2024 |
22.59
|
13,000 | 22.83 | 22.83 | 22.39 | 0 | 1,500 | -0.0 |
| 01/11/2024 |
22.91
|
6,500 | 22.91 | 22.99 | 22.51 | 0 | 0 | 0 |
| 31/10/2024 |
22.99
|
65,300 | 22.47 | 23.23 | 22.43 | 46,400 | 0 | 1.3 |
| 30/10/2024 |
22.51
|
700 | 22.51 | 22.67 | 22.51 | 0 | 0 | 0 |
| 29/10/2024 |
22.51
|
18,600 | 22.19 | 22.51 | 22.19 | 3,900 | 800 | 0.1 |
| 28/10/2024 |
22.23
|
15,200 | 22.03 | 22.27 | 21.87 | 1,500 | 0 | 0.0 |
| 25/10/2024 |
22.11
|
12,300 | 21.95 | 22.11 | 21.79 | 500 | 0 | 0.0 |
| 24/10/2024 |
21.95
|
6,900 | 22.03 | 22.03 | 21.87 | 0 | 0 | 0 |
| 23/10/2024 |
22.03
|
7,000 | 22.07 | 22.07 | 21.79 | 0 | 1,500 | -0.0 |
| 22/10/2024 |
21.95
|
44,800 | 21.87 | 22.19 | 21.63 | 0 | 900 | -0.0 |
| 21/10/2024 |
22.03
|
4,100 | 22.07 | 22.07 | 21.87 | 400 | 200 | 0.0 |
| 18/10/2024 |
22.07
|
27,100 | 22.47 | 22.47 | 22.07 | 20,000 | 100 | 0.6 |
| 17/10/2024 |
22.15
|
8,300 | 22.27 | 22.27 | 21.79 | 0 | 900 | -0.0 |
| 16/10/2024 |
22.23
|
6,300 | 21.71 | 22.27 | 21.71 | 100 | 1,400 | -0.0 |
| 15/10/2024 |
22.23
|
8,300 | 22.03 | 22.23 | 21.67 | 0 | 1,600 | -0.0 |
| 14/10/2024 |
22.27
|
4,400 | 22.27 | 22.27 | 22.03 | 0 | 1,400 | -0.0 |
| 11/10/2024 |
22.39
|
23,100 | 21.99 | 22.51 | 21.99 | 100 | 1,400 | -0.0 |
| 10/10/2024 |
22.19
|
4,000 | 22.27 | 22.51 | 22.03 | 0 | 1,100 | -0.0 |
| 09/10/2024 |
22.15
|
7,500 | 21.87 | 22.15 | 21.79 | 0 | 1,600 | -0.0 |
| 08/10/2024 |
22.03
|
8,500 | 21.87 | 22.07 | 21.52 | 400 | 1,400 | -0.0 |
| 07/10/2024 |
21.87
|
56,300 | 22.15 | 22.15 | 21.48 | 0 | 2,800 | -0.1 |
| 04/10/2024 |
22.15
|
5,000 | 22.03 | 22.19 | 22.03 | 0 | 500 | -0.0 |
| 03/10/2024 |
22.11
|
18,100 | 22.19 | 22.47 | 22.11 | 900 | 1,200 | -0.0 |
| 02/10/2024 |
22.19
|
8,800 | 22.11 | 22.27 | 22.07 | 200 | 600 | -0.0 |
| 01/10/2024 |
22.47
|
20,300 | 22.19 | 22.47 | 22.19 | 700 | 2,400 | -0.0 |
| 30/09/2024 |
22.55
|
9,700 | 22.39 | 22.55 | 22.11 | 500 | 400 | 0.0 |
| 27/09/2024 |
22.39
|
15,900 | 22.19 | 22.39 | 22.11 | 600 | 300 | 0.0 |
| 26/09/2024 |
22.39
|
7,700 | 22.63 | 22.63 | 22.11 | 200 | 500 | -0.0 |
| 25/09/2024 |
22.39
|
8,800 | 22.63 | 22.63 | 22.35 | 0 | 1,600 | -0.0 |
| 24/09/2024 |
22.35
|
29,400 | 22.31 | 22.35 | 22.03 | 2,600 | 800 | 0.1 |
| 23/09/2024 |
22.31
|
4,700 | 22.31 | 22.51 | 22.19 | 400 | 400 | -0.0 |
| 20/09/2024 |
22.31
|
21,500 | 22.43 | 22.71 | 22.27 | 2,500 | 500 | 0.1 |
| 19/09/2024 |
22.43
|
11,700 | 22.27 | 22.43 | 22.27 | 1,500 | 300 | 0.0 |
| 18/09/2024 |
22.43
|
31,900 | 22.83 | 22.83 | 22.27 | 3,000 | 300 | 0.1 |
| 17/09/2024 |
22.59
|
71,200 | 22.35 | 22.83 | 22.19 | 100 | 0 | 0.0 |
| 16/09/2024 |
22.91
|
8,300 | 23.03 | 23.15 | 22.59 | 600 | 200 | 0.0 |
| 13/09/2024 |
22.79
|
11,500 | 22.79 | 22.79 | 22.27 | 0 | 700 | -0.0 |
| 12/09/2024 |
22.79
|
5,200 | 23.34 | 23.34 | 22.67 | 100 | 0 | 0.0 |
| 11/09/2024 |
22.83
|
10,600 | 23.42 | 23.42 | 22.51 | 0 | 400 | -0.0 |
| 10/09/2024 |
22.59
|
19,600 | 22.47 | 22.59 | 22.43 | 0 | 600 | -0.0 |
| 09/09/2024 |
22.47
|
14,500 | 22.35 | 22.95 | 22.35 | 0 | 0 | 0 |
| 06/09/2024 |
22.99
|
13,500 | 22.99 | 22.99 | 22.51 | 2,500 | 200 | 0.1 |
| 05/09/2024 |
22.99
|
5,300 | 23.03 | 23.03 | 22.47 | 1,400 | 200 | 0.0 |
| 04/09/2024 |
22.95
|
8,600 | 22.67 | 23.07 | 22.03 | 1,100 | 100 | 0.0 |
| 30/08/2024 |
23.07
|
3,900 | 23.30 | 23.30 | 22.83 | 0 | 200 | -0.0 |
| 29/08/2024 |
23.07
|
22,600 | 23.07 | 23.26 | 22.83 | 1,200 | 1,000 | 0.0 |
| 28/08/2024 |
23.26
|
7,700 | 23.30 | 23.30 | 23.07 | 100 | 1,100 | -0.0 |
| 27/08/2024 |
23.30
|
17,300 | 23.11 | 23.42 | 23.11 | 0 | 1,800 | -0.1 |
| 26/08/2024 |
23.34
|
12,000 | 23.34 | 23.74 | 23.19 | 0 | 500 | -0.0 |
| 23/08/2024 |
23.34
|
3,900 | 23.26 | 23.34 | 23.07 | 400 | 900 | -0.0 |
| 22/08/2024 |
23.38
|
4,200 | 23.42 | 23.78 | 23.23 | 0 | 500 | -0.0 |
| 21/08/2024 |
23.38
|
17,200 | 23.62 | 23.62 | 23.30 | 0 | 500 | -0.0 |
| 20/08/2024 |
23.62
|
3,200 | 23.86 | 23.86 | 23.26 | 0 | 600 | -0.0 |
| 19/08/2024 |
23.62
|
14,400 | 23.82 | 23.86 | 23.42 | 100 | 3,200 | -0.1 |
| 16/08/2024 |
23.62
|
102,600 | 23.46 | 23.82 | 22.91 | 79,000 | 300 | 2.3 |
| 15/08/2024 |
23.15
|
24,100 | 23.23 | 23.54 | 22.75 | 22,100 | 1,300 | 0.6 |
| 14/08/2024 |
22.99
|
81,200 | 22.79 | 22.99 | 22.51 | 14,600 | 300 | 0.4 |
| 13/08/2024 |
22.63
|
27,800 | 22.43 | 22.79 | 22.35 | 2,600 | 0 | 0.1 |
| 12/08/2024 |
22.79
|
19,100 | 22.67 | 22.79 | 22.43 | 0 | 800 | -0.0 |
| 09/08/2024 |
22.67
|
16,000 | 22.99 | 22.99 | 22.47 | 0 | 800 | -0.0 |
| 08/08/2024 |
22.59
|
14,500 | 22.63 | 22.67 | 22.35 | 700 | 900 | -0.0 |
| 07/08/2024 |
22.43
|
21,000 | 22.67 | 22.67 | 22.19 | 1,800 | 300 | 0.0 |
| 06/08/2024 |
22.43
|
53,600 | 21.95 | 22.59 | 21.71 | 2,700 | 100 | 0.1 |
| 05/08/2024 |
21.71
|
240,700 | 23.07 | 23.07 | 21.71 | 4,800 | 9,300 | -0.1 |
| 02/08/2024 |
23.34
|
77,300 | 23.11 | 23.38 | 22.75 | 4,700 | 0 | 0.1 |
| 01/08/2024 |
23.46
|
40,800 | 24.10 | 24.18 | 23.30 | 300 | 6,600 | -0.2 |
| 31/07/2024 |
24.10
|
91,500 | 24.30 | 24.97 | 23.86 | 100 | 2,400 | -0.1 |
| 30/07/2024 |
24.26
|
24,700 | 24.42 | 24.58 | 24.10 | 9,600 | 6,400 | 0.1 |
| 29/07/2024 |
24.42
|
156,300 | 23.62 | 24.86 | 23.62 | 9,600 | 6,400 | 0.1 |
| 26/07/2024 |
23.86
|
35,100 | 23.46 | 23.86 | 23.46 | 3,000 | 100 | 0.1 |
| 25/07/2024 |
23.78
|
14,800 | 23.86 | 23.86 | 23.46 | 100 | 0 | 0.0 |
| 24/07/2024 |
23.78
|
41,900 | 23.23 | 23.86 | 23.23 | 2,900 | 1,600 | 0.0 |
| 23/07/2024 |
23.74
|
12,300 | 24.14 | 24.14 | 23.74 | 900 | 0 | 0.0 |
| 22/07/2024 |
24.14
|
51,900 | 24.42 | 24.42 | 23.66 | 1,200 | 2,100 | -0.0 |
| 19/07/2024 |
24.18
|
37,100 | 24.26 | 24.54 | 23.90 | 700 | 200 | 0.0 |
| 18/07/2024 |
24.66
|
67,000 | 25.13 | 25.13 | 23.94 | 1,600 | 6,700 | -0.2 |
| 17/07/2024 |
25.05
|
65,300 | 25.57 | 25.57 | 24.66 | 0 | 1,700 | -0.1 |
| 16/07/2024 |
25.57
|
61,800 | 25.73 | 25.73 | 25.13 | 22,500 | 1,800 | 0.7 |
| 15/07/2024 |
25.53
|
140,800 | 24.90 | 25.97 | 24.90 | 1,000 | 10,000 | -0.3 |
| 12/07/2024 |
24.86
|
23,000 | 25.21 | 25.21 | 24.82 | 200 | 100 | 0.0 |
| 11/07/2024 |
25.13
|
81,700 | 24.90 | 25.61 | 24.74 | 1,400 | 0 | 0.0 |
| 10/07/2024 |
24.86
|
21,500 | 24.82 | 25.21 | 24.82 | 1,100 | 0 | 0.0 |
| 09/07/2024 |
25.21
|
62,800 | 24.78 | 25.21 | 24.74 | 900 | 1,700 | -0.0 |
| 08/07/2024 |
25.29
|
130,500 | 25.05 | 25.41 | 24.70 | 11,500 | 0 | 0.4 |
| 05/07/2024 |
25.05
|
317,100 | 23.62 | 25.05 | 23.62 | 19,200 | 1,600 | 0.5 |
| 04/07/2024 |
23.62
|
88,800 | 23.03 | 23.74 | 22.91 | 3,900 | 14,900 | -0.3 |
| 03/07/2024 |
23.03
|
54,800 | 22.87 | 23.07 | 22.83 | 2,400 | 0 | 0.1 |
| 02/07/2024 |
22.87
|
52,100 | 22.35 | 22.87 | 22.35 | 13,200 | 0 | 0.4 |
| 01/07/2024 |
22.31
|
101,400 | 22.67 | 22.67 | 22.23 | 0 | 2,000 | -0.1 |
| 28/06/2024 |
22.47
|
52,700 | 22.51 | 22.71 | 22.19 | 8,800 | 0 | 0.2 |
| 27/06/2024 |
22.51
|
82,100 | 22.31 | 22.67 | 22.31 | 1,500 | 0 | 0.0 |
| 26/06/2024 |
22.59
|
72,100 | 22.43 | 22.67 | 22.27 | 15,400 | 0 | 0.4 |
| 25/06/2024 |
22.39
|
57,700 | 22.67 | 22.67 | 22.35 | 6,300 | 0 | 0.2 |