| 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) |
3.40 | 9.50% | 1,951,000 | 12,900 | 0.5 |
35.30
47.20
39.60
|
|
2 tháng
(2025-11-28) |
1.80 | 4.81% | 2,206,000 | 5,200 | 0.3 |
35.30
47.20
39.60
|
|
3 tháng
(2025-10-29) |
0.08 | 0.19% | 2,794,300 | 5,800 | 0.3 |
35.30
47.20
39.60
|
|
6 tháng
(2025-07-31) |
-3.78 | -8.79% | 6,059,000 | 13,500 | 0.6 |
35.30
47.20
39.60
|
|
12 tháng
(2025-02-03) |
-10.08 | -20.46% | 19,473,988 | 8,001 | 0.3 |
34.42
59.16
39.60
|
|
24 tháng
(2024-02-07) |
17.18 | 78.01% | 47,988,974 | 21,433 | -0.1 |
21.06
64.93
39.60
|
|
36 tháng
(2023-02-13) |
18.12 | 85.98% | 49,147,308 | 164,358 | 4.0 |
20.92
64.93
39.60
|
|
60 tháng
(2021-02-22) |
20.40 | 108.49% | 60,195,599 | 178,839 | 4.8 |
18.54
64.93
39.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
34.95
|
216,787 | 33.91 | 36.00 | 33.64 | 100 | 0 | 0.0 |
| 12/11/2024 |
33.91
|
303,453 | 34.26 | 34.95 | 32.60 | 4,100 | 4,600 | -0.0 |
| 11/11/2024 |
34.26
|
487,348 | 36.27 | 36.53 | 32.86 | 1,500 | 200 | 0.1 |
| 08/11/2024 |
32.60
|
406,737 | 29.10 | 32.60 | 29.10 | 0 | 800 | -0.0 |
| 07/11/2024 |
29.19
|
428,931 | 27.00 | 29.62 | 26.22 | 5,000 | 0 | 0.2 |
| 06/11/2024 |
27.00
|
136,844 | 26.13 | 27.09 | 26.13 | 0 | 0 | 0 |
| 05/11/2024 |
26.22
|
41,060 | 25.60 | 26.39 | 25.60 | 0 | 100 | -0.0 |
| 04/11/2024 |
26.04
|
37,687 | 25.78 | 26.04 | 25.52 | 10 | 0 | 0.0 |
| 01/11/2024 |
25.69
|
47,142 | 25.69 | 26.04 | 25.52 | 610 | 0 | 0.0 |
| 31/10/2024 |
26.22
|
31,985 | 26.83 | 26.83 | 25.95 | 0 | 0 | 0 |
| 30/10/2024 |
26.65
|
124,353 | 25.78 | 27.35 | 25.78 | 10 | 300 | -0.0 |
| 29/10/2024 |
25.87
|
55,669 | 25.34 | 25.87 | 25.34 | 0 | 100 | -0.0 |
| 28/10/2024 |
25.34
|
32,600 | 25.25 | 25.69 | 25.17 | 2,000 | 0 | 0.1 |
| 25/10/2024 |
25.34
|
69,593 | 25.34 | 25.60 | 24.99 | 5,800 | 0 | 0.2 |
| 24/10/2024 |
25.34
|
65,718 | 25.95 | 25.95 | 25.34 | 2,200 | 0 | 0.1 |
| 23/10/2024 |
25.87
|
52,799 | 25.95 | 26.39 | 25.78 | 500 | 0 | 0.0 |
| 22/10/2024 |
26.30
|
79,180 | 26.92 | 27.70 | 26.22 | 0 | 100 | -0.0 |
| 21/10/2024 |
27.00
|
142,823 | 25.34 | 27.26 | 25.17 | 1,600 | 900 | 0.0 |
| 18/10/2024 |
25.25
|
20,442 | 25.34 | 25.43 | 25.25 | 500 | 0 | 0.0 |
| 17/10/2024 |
25.17
|
31,534 | 25.25 | 25.43 | 25.17 | 0 | 0 | 0 |
| 16/10/2024 |
25.17
|
22,496 | 25.43 | 25.43 | 25.17 | 500 | 1,500 | -0.0 |
| 15/10/2024 |
25.43
|
48,065 | 25.52 | 25.52 | 25.25 | 3,500 | 0 | 0.1 |
| 14/10/2024 |
25.43
|
41,438 | 25.52 | 25.52 | 25.34 | 0 | 0 | 0 |
| 11/10/2024 |
25.60
|
12,683 | 25.78 | 25.78 | 25.34 | 0 | 0 | 0 |
| 10/10/2024 |
25.60
|
41,074 | 25.78 | 26.04 | 25.52 | 0 | 0 | 0 |
| 09/10/2024 |
25.43
|
35,375 | 25.17 | 26.04 | 24.91 | 0 | 0 | 0 |
| 08/10/2024 |
24.91
|
22,543 | 24.99 | 25.17 | 24.91 | 0 | 0 | 0 |
| 07/10/2024 |
24.91
|
49,996 | 25.17 | 25.17 | 24.82 | 1,100 | 200 | 0.0 |
| 04/10/2024 |
24.99
|
17,122 | 25.17 | 25.34 | 24.99 | 2,000 | 0 | 0.1 |
| 03/10/2024 |
25.08
|
65,883 | 25.34 | 25.43 | 25.08 | 5,300 | 0 | 0.2 |
| 02/10/2024 |
25.34
|
32,626 | 25.43 | 25.60 | 25.25 | 100 | 0 | 0.0 |
| 01/10/2024 |
25.52
|
41,886 | 26.04 | 26.04 | 25.25 | 100 | 0 | 0.0 |
| 30/09/2024 |
25.34
|
77,975 | 25.60 | 25.95 | 25.25 | 3,700 | 0 | 0.1 |
| 27/09/2024 |
25.60
|
65,376 | 25.95 | 26.13 | 25.60 | 1,800 | 0 | 0.1 |
| 26/09/2024 |
26.04
|
44,693 | 26.04 | 26.39 | 25.87 | 800 | 0 | 0.0 |
| 25/09/2024 |
26.04
|
30,163 | 26.39 | 26.65 | 26.04 | 100 | 0 | 0.0 |
| 24/09/2024 |
26.39
|
27,669 | 26.04 | 26.65 | 26.04 | 0 | 0 | 0 |
| 23/09/2024 |
25.87
|
46,473 | 26.65 | 26.65 | 25.87 | 100 | 0 | 0.0 |
| 20/09/2024 |
26.48
|
28,227 | 26.92 | 27.44 | 26.30 | 0 | 0 | 0 |
| 19/09/2024 |
26.92
|
41,935 | 26.65 | 27.44 | 26.65 | 0 | 0 | 0 |
| 18/09/2024 |
26.48
|
83,646 | 25.95 | 27.00 | 25.78 | 0 | 400 | -0.0 |
| 17/09/2024 |
25.78
|
15,568 | 25.60 | 25.78 | 25.52 | 0 | 200 | -0.0 |
| 16/09/2024 |
25.34
|
25,227 | 25.87 | 26.13 | 25.34 | 100 | 0 | 0.0 |
| 13/09/2024 |
25.95
|
20,608 | 25.69 | 26.22 | 25.60 | 5,000 | 0 | 0.1 |
| 12/09/2024 |
25.69
|
19,695 | 25.69 | 25.87 | 25.60 | 5,000 | 0 | 0.1 |
| 11/09/2024 |
25.69
|
14,702 | 25.87 | 25.87 | 25.52 | 0 | 0 | 0 |
| 10/09/2024 |
25.95
|
49,438 | 26.22 | 26.22 | 25.60 | 100 | 400 | -0.0 |
| 09/09/2024 |
26.13
|
22,570 | 26.22 | 26.30 | 26.04 | 0 | 0 | 0 |
| 06/09/2024 |
26.39
|
42,412 | 26.48 | 26.57 | 25.95 | 1,200 | 0 | 0.0 |
| 05/09/2024 |
26.39
|
33,685 | 26.83 | 27.35 | 26.39 | 0 | 0 | 0 |
| 04/09/2024 |
27.00
|
59,746 | 27.09 | 27.18 | 26.65 | 10,700 | 0 | 0.3 |
| 30/08/2024 |
27.44
|
11,100 | 27.44 | 27.70 | 27.35 | 0 | 0 | 0 |
| 29/08/2024 |
27.61
|
66,546 | 27.70 | 27.70 | 27.09 | 5,000 | 0 | 0.2 |
| 28/08/2024 |
27.70
|
44,418 | 27.70 | 27.96 | 27.53 | 600 | 0 | 0.0 |
| 27/08/2024 |
27.96
|
48,706 | 28.23 | 28.31 | 27.79 | 0 | 0 | 0 |
| 26/08/2024 |
28.31
|
43,021 | 28.31 | 28.40 | 27.96 | 1,500 | 0 | 0.0 |
| 23/08/2024 |
28.05
|
90,392 | 28.49 | 28.66 | 27.79 | 5,000 | 30,800 | -0.8 |
| 22/08/2024 |
28.49
|
88,396 | 29.27 | 29.27 | 28.40 | 0 | 0 | 0 |
| 21/08/2024 |
29.27
|
104,571 | 29.89 | 29.89 | 28.84 | 0 | 0 | 0 |
| 20/08/2024 |
29.89
|
241,681 | 28.84 | 30.50 | 28.75 | 1,000 | 0 | 0.0 |
| 19/08/2024 |
28.84
|
66,954 | 28.05 | 28.84 | 28.05 | 9,000 | 0 | 0.3 |
| 16/08/2024 |
28.05
|
170,484 | 27.70 | 28.66 | 27.53 | 500 | 0 | 0.0 |
| 15/08/2024 |
27.44
|
87,810 | 28.14 | 28.93 | 27.44 | 8,700 | 0 | 0.3 |
| 14/08/2024 |
27.88
|
93,608 | 27.88 | 28.66 | 27.79 | 18,000 | 0 | 0.6 |
| 13/08/2024 |
27.79
|
245,342 | 26.57 | 28.58 | 26.57 | 0 | 100 | -0.0 |
| 12/08/2024 |
26.48
|
50,924 | 26.57 | 26.65 | 26.04 | 0 | 0 | 0 |
| 09/08/2024 |
26.57
|
143,790 | 25.69 | 26.57 | 25.25 | 0 | 0 | 0 |
| 08/08/2024 |
25.17
|
64,271 | 26.04 | 26.22 | 25.08 | 0 | 0 | 0 |
| 07/08/2024 |
26.04
|
56,317 | 26.13 | 26.13 | 25.17 | 0 | 0 | 0 |
| 06/08/2024 |
25.34
|
175,866 | 25.78 | 26.48 | 24.47 | 500 | 200 | 0.0 |
| 05/08/2024 |
25.17
|
104,583 | 27.79 | 27.79 | 24.73 | 1,600 | 4,100 | -0.1 |
| 02/08/2024 |
28.14
|
112,858 | 27.09 | 28.75 | 25.78 | 0 | 1,100 | -0.0 |
| 01/08/2024 |
27.09
|
229,052 | 30.15 | 30.15 | 26.30 | 3,100 | 0 | 0.1 |
| 31/07/2024 |
29.54
|
91,331 | 31.11 | 31.11 | 29.27 | 7,700 | 0 | 0.3 |
| 30/07/2024 |
31.11
|
227,642 | 29.10 | 31.55 | 29.10 | 100 | 2,900 | -0.1 |
| 29/07/2024 |
29.71
|
111,023 | 30.24 | 30.50 | 29.10 | 0 | 0 | 0 |
| 26/07/2024 |
30.15
|
74,258 | 30.15 | 30.94 | 29.71 | 0 | 0 | 0 |
| 25/07/2024 |
30.15
|
99,879 | 29.80 | 31.02 | 29.36 | 0 | 0 | 0 |
| 24/07/2024 |
29.89
|
167,458 | 27.96 | 30.06 | 27.70 | 12,600 | 0 | 0.4 |
| 23/07/2024 |
27.96
|
139,472 | 29.80 | 30.50 | 27.53 | 8,600 | 1,600 | 0.2 |
| 22/07/2024 |
30.15
|
167,950 | 30.24 | 31.81 | 29.62 | 15,200 | 100 | 0.5 |
| 19/07/2024 |
30.24
|
254,133 | 28.23 | 30.76 | 28.23 | 3,800 | 2,600 | 0.0 |
| 18/07/2024 |
28.23
|
190,689 | 29.62 | 29.62 | 26.65 | 1,200 | 9,200 | -0.3 |
| 17/07/2024 |
29.27
|
217,643 | 31.90 | 31.90 | 28.40 | 5,500 | 543 | 0.2 |
| 16/07/2024 |
31.11
|
375,054 | 34.08 | 34.08 | 30.59 | 3,700 | 2,600 | 0.0 |
| 15/07/2024 |
33.82
|
284,898 | 36.35 | 36.35 | 33.64 | 2,600 | 0 | 0.1 |
| 12/07/2024 |
35.83
|
414,428 | 38.71 | 38.71 | 35.65 | 13,300 | 400 | 0.5 |
| 11/07/2024 |
38.71
|
96,683 | 39.67 | 40.64 | 38.36 | 1,500 | 1,000 | 0.0 |
| 10/07/2024 |
39.67
|
201,842 | 38.28 | 41.07 | 38.28 | 1,100 | 3,300 | -0.1 |
| 09/07/2024 |
38.28
|
265,471 | 40.81 | 40.90 | 37.58 | 100 | 600 | -0.0 |
| 08/07/2024 |
40.81
|
180,935 | 42.65 | 43.08 | 40.20 | 2,500 | 200 | 0.1 |
| 05/07/2024 |
41.95
|
293,875 | 40.46 | 44.57 | 40.46 | 300 | 5,200 | -0.2 |
| 04/07/2024 |
40.37
|
251,775 | 40.64 | 42.12 | 39.06 | 2,100 | 0 | 0.1 |
| 03/07/2024 |
40.64
|
336,832 | 39.06 | 40.64 | 37.75 | 5,500 | 0 | 0.3 |
| 02/07/2024 |
38.01
|
264,880 | 39.76 | 40.98 | 35.83 | 200 | 5,200 | -0.2 |
| 01/07/2024 |
39.76
|
255,392 | 41.07 | 43.87 | 39.32 | 500 | 9,002 | -0.4 |
| 28/06/2024 |
44.31
|
314,823 | 49.46 | 49.46 | 43.43 | 5,000 | 1,509 | 0.2 |
| 27/06/2024 |
51.38
|
150,286 | 54.18 | 54.18 | 48.59 | 7,000 | 100 | 0.4 |
| 26/06/2024 |
54.18
|
273,910 | 50.25 | 59.42 | 50.25 | 2,200 | 7,800 | -0.3 |
| 25/06/2024 |
50.25
|
319,147 | 56.80 | 56.80 | 48.41 | 7,400 | 12,300 | -0.3 |