| 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) |
-2.55 | -9.19% | 53,717,500 | -6,532,800 | -174.0 |
25.20
27.75
25.75
|
|
2 tháng
(2025-11-28) |
-6.55 | -20.63% | 92,570,900 | -8,603,000 | -237.0 |
25.20
31.90
25.75
|
|
3 tháng
(2025-10-29) |
-5.70 | -18.45% | 149,679,500 | -5,717,900 | -145.5 |
25.20
33.60
25.75
|
|
6 tháng
(2025-07-31) |
-0.95 | -3.63% | 546,548,600 | 333,400 | 23.1 |
25.20
35.70
25.75
|
|
12 tháng
(2025-02-03) |
0.88 | 3.63% | 989,522,900 | -8,064,065 | -104.2 |
17.91
35.70
25.75
|
|
24 tháng
(2024-02-07) |
3.39 | 15.54% | 1,977,705,900 | -9,372,308 | -166.5 |
17.91
35.70
25.75
|
|
36 tháng
(2023-02-13) |
6.58 | 35.33% | 2,347,136,400 | -16,052,734 | -268.1 |
17.91
35.70
25.75
|
|
60 tháng
(2021-02-22) |
6.48 | 34.59% | 3,173,152,000 | 4,408,832 | 498.8 |
15.14
39.88
25.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
26.18
|
5,587,400 | 25.41 | 26.18 | 25.36 | 652,300 | 99,700 | 15.6 |
| 12/11/2024 |
25.45
|
3,309,800 | 25.86 | 26 | 25.36 | 164,800 | 226,000 | -1.8 |
| 11/11/2024 |
25.86
|
4,239,800 | 25.55 | 26.09 | 25.45 | 341,500 | 82,500 | 7.3 |
| 08/11/2024 |
25.55
|
3,288,300 | 25.73 | 25.82 | 25.50 | 241,000 | 82,800 | 4.5 |
| 07/11/2024 |
25.64
|
4,617,700 | 25.27 | 25.82 | 25.27 | 225,600 | 242,500 | -0.5 |
| 06/11/2024 |
25.27
|
2,202,900 | 25.18 | 25.27 | 25.05 | 0 | 0 | 0 |
| 05/11/2024 |
25.14
|
2,419,300 | 24.95 | 25.32 | 24.95 | 383,900 | 40,800 | 9.5 |
| 04/11/2024 |
24.95
|
2,387,500 | 24.82 | 25.18 | 24.64 | 633,000 | 83,000 | 15.1 |
| 01/11/2024 |
24.82
|
5,092,100 | 24.32 | 25.05 | 24.32 | 476,000 | 28,800 | 12.2 |
| 31/10/2024 |
24.23
|
904,500 | 24.23 | 24.41 | 24.18 | 13,200 | 1,200 | 0.3 |
| 30/10/2024 |
24.23
|
1,537,900 | 24.18 | 24.41 | 24 | 41,600 | 40,000 | 0.0 |
| 29/10/2024 |
24.14
|
1,298,300 | 24.41 | 24.45 | 24.09 | 17,500 | 25,400 | -0.2 |
| 28/10/2024 |
24.27
|
818,000 | 24.45 | 24.45 | 24.18 | 11,300 | 6,900 | 0.1 |
| 25/10/2024 |
24.18
|
1,559,500 | 24.23 | 24.45 | 24.14 | 210,500 | 50,900 | 4.3 |
| 24/10/2024 |
24.23
|
1,822,000 | 24.41 | 24.64 | 24.09 | 161,500 | 2,800 | 4.2 |
| 23/10/2024 |
24.50
|
1,789,500 | 24.23 | 24.59 | 23.95 | 16,600 | 40,100 | -0.6 |
| 22/10/2024 |
24.14
|
3,181,500 | 24.23 | 24.73 | 23.95 | 103,000 | 25,600 | 2.0 |
| 21/10/2024 |
24.32
|
2,922,800 | 25 | 25.09 | 24.32 | 8,200 | 1,600 | 0.2 |
| 18/10/2024 |
25
|
1,940,800 | 25.45 | 25.50 | 25 | 400 | 72,500 | -2.0 |
| 17/10/2024 |
25.41
|
2,621,200 | 25.14 | 25.59 | 24.73 | 15,500 | 14,900 | 0.0 |
| 16/10/2024 |
25.05
|
1,083,800 | 25.05 | 25.23 | 24.95 | 400 | 13,200 | -0.4 |
| 15/10/2024 |
25.05
|
2,626,200 | 25.36 | 25.50 | 25 | 277,300 | 2,100 | 7.7 |
| 14/10/2024 |
25.18
|
1,326,500 | 25.64 | 25.64 | 25.18 | 5,200 | 39,300 | -1.0 |
| 11/10/2024 |
25.36
|
1,594,600 | 25.23 | 25.41 | 25 | 100 | 38,500 | -1.1 |
| 10/10/2024 |
25.05
|
1,615,800 | 25.41 | 25.45 | 25 | 11,000 | 400 | 0.3 |
| 09/10/2024 |
25.32
|
1,840,800 | 25.32 | 25.32 | 25.14 | 6,500 | 19,200 | -0.4 |
| 08/10/2024 |
25.14
|
1,935,500 | 24.91 | 25.32 | 24.91 | 10,000 | 3,500 | 0.2 |
| 07/10/2024 |
24.91
|
1,674,900 | 25.27 | 25.27 | 24.82 | 40,800 | 3,900 | 1.0 |
| 04/10/2024 |
24.86
|
3,299,700 | 24.82 | 25.32 | 24.82 | 0 | 222,100 | -6.1 |
| 03/10/2024 |
24.82
|
5,282,300 | 25.45 | 25.55 | 24.82 | 400 | 8,000 | -0.2 |
| 02/10/2024 |
25.41
|
2,887,200 | 25.45 | 25.82 | 25.41 | 15,400 | 29,600 | -0.4 |
| 01/10/2024 |
25.64
|
3,757,500 | 25.55 | 25.91 | 25.45 | 20,800 | 0 | 0.6 |
| 30/09/2024 |
25.41
|
6,519,500 | 25.64 | 25.77 | 25.18 | 8,400 | 60,900 | -1.5 |
| 27/09/2024 |
25.64
|
5,824,900 | 26.23 | 26.82 | 25.64 | 67,000 | 925,500 | -24.3 |
| 26/09/2024 |
26.23
|
3,891,600 | 26.64 | 26.68 | 26.18 | 13,500 | 2,500 | 0.3 |
| 25/09/2024 |
26.59
|
8,440,800 | 26.36 | 26.82 | 26.14 | 119,300 | 589,400 | -13.6 |
| 24/09/2024 |
26.18
|
2,729,100 | 25.91 | 26.18 | 25.73 | 80,300 | 56,200 | 0.7 |
| 23/09/2024 |
25.73
|
2,656,100 | 26.09 | 26.27 | 25.73 | 100,100 | 26,500 | 2.1 |
| 20/09/2024 |
26.09
|
4,096,600 | 26.36 | 26.45 | 25.95 | 55,500 | 55,600 | -0.0 |
| 19/09/2024 |
26.14
|
3,862,100 | 25.45 | 26.18 | 25.45 | 376,000 | 0 | 10.7 |
| 18/09/2024 |
25.45
|
3,045,500 | 25.73 | 25.82 | 25.41 | 48,900 | 26,300 | 0.6 |
| 17/09/2024 |
25.64
|
3,584,300 | 24.95 | 25.64 | 24.77 | 30,500 | 19,800 | 0.3 |
| 16/09/2024 |
25.05
|
2,226,200 | 25.09 | 25.45 | 25 | 400 | 13,100 | -0.4 |
| 13/09/2024 |
25.09
|
2,235,600 | 25.36 | 25.50 | 25.05 | 27,800 | 822,900 | -22.0 |
| 12/09/2024 |
25.18
|
1,682,900 | 25.41 | 25.68 | 25.18 | 69,800 | 27,900 | 1.2 |
| 11/09/2024 |
25.23
|
5,355,300 | 25.55 | 25.64 | 24.86 | 151,200 | 489,400 | -9.4 |
| 10/09/2024 |
25.55
|
4,435,100 | 26.18 | 26.18 | 25.45 | 138,300 | 172,900 | -1.0 |
| 09/09/2024 |
26
|
4,993,800 | 26.09 | 26.55 | 26 | 0 | 0 | 0 |
| 06/09/2024 |
26.14
|
5,694,500 | 25.36 | 26.14 | 25.32 | 591,600 | 97,100 | 14.0 |
| 05/09/2024 |
25.36
|
2,900,800 | 25.82 | 26.05 | 25.32 | 279,800 | 84,500 | 5.5 |
| 04/09/2024 |
25.68
|
3,626,700 | 25.36 | 25.73 | 25.27 | 102,900 | 165,900 | -1.8 |
| 30/08/2024 |
25.64
|
1,975,000 | 25.64 | 25.86 | 25.50 | 25,800 | 76,100 | -1.4 |
| 29/08/2024 |
25.59
|
1,575,000 | 25.68 | 25.91 | 25.59 | 11,000 | 7,100 | 0.1 |
| 28/08/2024 |
25.68
|
4,469,200 | 25.91 | 26.18 | 25.23 | 153,600 | 107,700 | 1.3 |
| 27/08/2024 |
25.68
|
5,212,800 | 26 | 26.18 | 25.45 | 223,400 | 1,296,300 | -30.4 |
| 26/08/2024 |
26
|
4,816,600 | 26.36 | 26.73 | 25.91 | 37,700 | 153,200 | -3.4 |
| 23/08/2024 |
26.14
|
3,495,500 | 26.09 | 26.45 | 25.73 | 24,600 | 102,100 | -2.2 |
| 22/08/2024 |
26.09
|
5,113,200 | 26 | 26.64 | 25.82 | 377,800 | 288,600 | 2.6 |
| 21/08/2024 |
25.86
|
4,232,600 | 26.18 | 26.32 | 25.77 | 40,800 | 453,000 | -11.8 |
| 20/08/2024 |
26.18
|
8,203,600 | 25.59 | 26.73 | 25.59 | 184,200 | 294,300 | -3.2 |
| 19/08/2024 |
25.50
|
3,711,700 | 25.64 | 25.86 | 25.45 | 6,000 | 129,100 | -3.5 |
| 16/08/2024 |
25.50
|
10,688,600 | 24.27 | 25.50 | 24 | 625,200 | 2,800 | 17.1 |
| 15/08/2024 |
23.86
|
3,895,500 | 23.91 | 24.32 | 23.86 | 833,300 | 16,800 | 21.6 |
| 14/08/2024 |
23.82
|
2,456,400 | 24.45 | 24.45 | 23.82 | 3,500 | 100,600 | -2.6 |
| 13/08/2024 |
24.18
|
3,485,100 | 24.59 | 24.68 | 24.09 | 6,500 | 255,700 | -6.7 |
| 12/08/2024 |
24.64
|
4,696,500 | 24.14 | 24.64 | 23.91 | 11,000 | 86,600 | -2.0 |
| 09/08/2024 |
23.95
|
3,383,200 | 23.64 | 24 | 23.41 | 73,700 | 94,300 | -0.5 |
| 08/08/2024 |
23.41
|
4,443,300 | 23.77 | 24.27 | 23.36 | 67,600 | 881,200 | -21.2 |
| 07/08/2024 |
24.09
|
3,357,000 | 23.73 | 24.36 | 23.23 | 160,400 | 163,600 | -0.1 |
| 06/08/2024 |
23.59
|
5,237,200 | 23.55 | 24 | 22.73 | 156,500 | 352,900 | -5.0 |
| 05/08/2024 |
23.23
|
6,360,900 | 23.91 | 24.64 | 23.23 | 443,400 | 306,500 | 3.5 |
| 02/08/2024 |
24.95
|
3,222,800 | 24.09 | 24.95 | 23.86 | 101,500 | 70,300 | 0.8 |
| 01/08/2024 |
24.27
|
7,071,200 | 25.50 | 25.64 | 23.95 | 419,700 | 500 | 11.3 |
| 31/07/2024 |
25.50
|
3,030,000 | 25.73 | 26.14 | 25.27 | 118,400 | 84,300 | 0.9 |
| 30/07/2024 |
25.73
|
3,392,100 | 25.91 | 26.59 | 25.45 | 600 | 670,300 | -19.1 |
| 29/07/2024 |
25.91
|
3,123,100 | 26.18 | 26.32 | 25.73 | 600 | 670,300 | -19.1 |
| 26/07/2024 |
26.18
|
3,769,200 | 26.09 | 26.23 | 25.59 | 639,000 | 440,700 | 5.6 |
| 25/07/2024 |
25.91
|
3,781,200 | 25.32 | 26.14 | 25.27 | 20,800 | 596,400 | -16.4 |
| 24/07/2024 |
25.55
|
6,768,100 | 24.73 | 25.82 | 24.55 | 1,465,900 | 101,500 | 37.5 |
| 23/07/2024 |
24.73
|
8,421,100 | 26.27 | 26.50 | 24.73 | 630,300 | 417,000 | 5.9 |
| 22/07/2024 |
26.23
|
10,725,000 | 27.73 | 28.18 | 26.23 | 563,700 | 700,100 | -4.3 |
| 19/07/2024 |
28.18
|
5,108,300 | 28.82 | 28.86 | 27.91 | 109,900 | 225,400 | -3.6 |
| 18/07/2024 |
28.82
|
6,082,900 | 27.45 | 28.82 | 27.32 | 502,500 | 108,800 | 12.0 |
| 17/07/2024 |
27.45
|
11,323,900 | 28.91 | 29.23 | 26.82 | 515,900 | 434,800 | 2.0 |
| 16/07/2024 |
28.82
|
4,796,600 | 29.55 | 29.82 | 28.73 | 123,400 | 342,600 | -7.0 |
| 15/07/2024 |
29.45
|
7,487,000 | 28.82 | 30 | 28.68 | 118,400 | 1,070,300 | -30.9 |
| 12/07/2024 |
28.55
|
6,491,600 | 29.09 | 29.09 | 28.23 | 648,600 | 27,000 | 19.4 |
| 11/07/2024 |
28.91
|
4,209,400 | 29.27 | 29.55 | 28.91 | 449,700 | 254,900 | 6.2 |
| 10/07/2024 |
29
|
12,338,800 | 27.91 | 29.64 | 27.55 | 51,200 | 243,700 | -6.0 |
| 09/07/2024 |
27.73
|
6,501,800 | 28.09 | 28.41 | 27.55 | 400 | 226,600 | -7.0 |
| 08/07/2024 |
27.82
|
9,684,100 | 27 | 27.86 | 26.86 | 1,200 | 119,600 | -3.6 |
| 05/07/2024 |
26.82
|
6,646,700 | 26.64 | 27.18 | 26.27 | 91,200 | 84,200 | 0.2 |
| 04/07/2024 |
26.50
|
3,763,600 | 26.32 | 26.50 | 26.05 | 14,400 | 464,400 | -13.0 |
| 03/07/2024 |
26.23
|
3,409,200 | 26.73 | 26.82 | 26.23 | 2,000 | 126,400 | -3.6 |
| 02/07/2024 |
26.55
|
2,287,100 | 26.50 | 26.64 | 26.27 | 2,200 | 62,900 | -1.8 |
| 01/07/2024 |
26.27
|
4,679,300 | 25.73 | 26.82 | 25.59 | 570,600 | 162,000 | 11.7 |
| 28/06/2024 |
25.59
|
5,864,500 | 25.91 | 26.32 | 25.41 | 177,000 | 384,300 | -6.0 |
| 27/06/2024 |
25.91
|
2,336,800 | 26.14 | 26.27 | 25.77 | 9,300 | 568,600 | -16.0 |
| 26/06/2024 |
26.05
|
4,942,400 | 25.73 | 26.41 | 25.27 | 148,700 | 229,600 | -2.2 |
| 25/06/2024 |
25.73
|
3,656,500 | 25.05 | 25.73 | 25.05 | 461,000 | 390,400 | 2.0 |