| 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) |
1.70 | 5.17% | 10,309,600 | 642,800 | 21.5 |
31.95
37.15
34.95
|
|
2 tháng
(2025-11-28) |
-1.50 | -4.16% | 17,174,200 | 824,800 | 27.5 |
31.95
37.15
34.95
|
|
3 tháng
(2025-10-29) |
2.19 | 6.76% | 31,137,600 | 1,322,100 | 47.1 |
31.95
37.15
34.95
|
|
6 tháng
(2025-07-31) |
0.57 | 1.68% | 51,518,800 | 756,700 | 26.3 |
29.80
37.15
34.95
|
|
12 tháng
(2025-02-03) |
3.03 | 9.60% | 95,780,300 | 1,169,530 | 40.7 |
23.56
37.15
34.95
|
|
24 tháng
(2024-02-07) |
12.45 | 56.20% | 140,723,800 | 1,479,120 | 55.7 |
22.12
37.15
34.95
|
|
36 tháng
(2023-02-13) |
17.70 | 104.68% | 178,304,300 | 1,851,360 | 77.3 |
16.77
37.15
34.95
|
|
60 tháng
(2021-02-22) |
20.53 | 145.93% | 231,627,400 | 22,115 | 68.5 |
13.70
37.15
34.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
28.84
|
321,800 | 28.28 | 29.12 | 28.23 | 51,800 | 0 | 2.7 |
| 12/11/2024 |
28.28
|
198,400 | 28.28 | 28.79 | 28.17 | 27,900 | 0 | 1.4 |
| 11/11/2024 |
28.56
|
227,900 | 28.56 | 28.90 | 28.40 | 25,000 | 5,100 | 1.0 |
| 08/11/2024 |
28.45
|
489,600 | 27.36 | 28.45 | 27.22 | 13,500 | 3,100 | 0.5 |
| 07/11/2024 |
27.36
|
131,000 | 27.44 | 27.56 | 27.22 | 800 | 0 | 0.0 |
| 06/11/2024 |
27.33
|
238,700 | 27.44 | 27.58 | 27.02 | 0 | 0 | 0 |
| 05/11/2024 |
27.05
|
99,300 | 26.88 | 27.28 | 26.88 | 1,900 | 0 | 0.1 |
| 04/11/2024 |
26.88
|
157,200 | 26.83 | 27.28 | 26.55 | 3,600 | 3,200 | 0.0 |
| 01/11/2024 |
26.83
|
152,300 | 26.88 | 26.91 | 26.66 | 2,100 | 1,700 | 0.0 |
| 31/10/2024 |
26.88
|
331,400 | 26.63 | 27.05 | 26.63 | 100 | 900 | -0.0 |
| 30/10/2024 |
26.55
|
128,300 | 25.88 | 26.55 | 25.88 | 1,300 | 200 | 0.1 |
| 29/10/2024 |
25.96
|
74,100 | 25.68 | 26.16 | 25.62 | 3,900 | 0 | 0.2 |
| 28/10/2024 |
25.57
|
43,000 | 25.26 | 25.57 | 25.26 | 2,700 | 500 | 0.1 |
| 25/10/2024 |
25.29
|
35,100 | 25.29 | 25.40 | 25.23 | 0 | 0 | 0 |
| 24/10/2024 |
25.26
|
77,400 | 25.26 | 25.48 | 25.20 | 0 | 0 | 0 |
| 23/10/2024 |
25.26
|
28,300 | 25.20 | 25.40 | 25.12 | 700 | 0 | 0.0 |
| 22/10/2024 |
25.20
|
88,500 | 25.20 | 25.43 | 24.98 | 2,300 | 4,200 | -0.1 |
| 21/10/2024 |
25.20
|
73,000 | 25.37 | 25.57 | 25.20 | 700 | 1,000 | -0.0 |
| 18/10/2024 |
25.37
|
29,400 | 25.60 | 25.71 | 25.37 | 0 | 100 | -0.0 |
| 17/10/2024 |
25.60
|
87,700 | 25.20 | 25.88 | 25.20 | 1,600 | 600 | 0.0 |
| 16/10/2024 |
25.20
|
19,900 | 25.15 | 25.20 | 25.12 | 0 | 900 | -0.0 |
| 15/10/2024 |
25.20
|
77,700 | 25.32 | 25.32 | 25.09 | 0 | 3,800 | -0.2 |
| 14/10/2024 |
25.32
|
125,900 | 25.37 | 25.43 | 25.12 | 300 | 96,700 | -4.3 |
| 11/10/2024 |
25.40
|
25,300 | 25.23 | 25.40 | 25.20 | 1,000 | 0 | 0.0 |
| 10/10/2024 |
25.32
|
150,300 | 25.48 | 25.54 | 25.20 | 2,800 | 100,000 | -4.4 |
| 09/10/2024 |
25.20
|
83,100 | 25.09 | 25.34 | 25.09 | 2,400 | 50,000 | -2.1 |
| 08/10/2024 |
25.09
|
114,900 | 25.20 | 25.43 | 25.09 | 600 | 46,800 | -2.1 |
| 07/10/2024 |
25.15
|
173,700 | 25.82 | 25.82 | 25.06 | 1,600 | 52,300 | -2.3 |
| 04/10/2024 |
25.54
|
78,400 | 25.62 | 25.99 | 25.54 | 0 | 3,300 | -0.2 |
| 03/10/2024 |
25.60
|
100,700 | 25.60 | 25.79 | 25.34 | 0 | 0 | 0 |
| 02/10/2024 |
25.60
|
201,900 | 26.04 | 26.07 | 25.60 | 5,000 | 9,300 | -0.2 |
| 01/10/2024 |
26.02
|
240,200 | 26.32 | 26.55 | 26.02 | 3,300 | 61,700 | -2.7 |
| 30/09/2024 |
26.32
|
153,100 | 26.27 | 26.49 | 26.16 | 0 | 11,100 | -0.5 |
| 27/09/2024 |
26.27
|
221,100 | 26.69 | 26.86 | 26.07 | 0 | 51,300 | -2.4 |
| 26/09/2024 |
26.72
|
158,200 | 26.94 | 27.00 | 26.63 | 16,600 | 0 | 0.8 |
| 25/09/2024 |
26.66
|
212,100 | 26.72 | 26.77 | 26.52 | 10,100 | 1,400 | 0.4 |
| 24/09/2024 |
26.60
|
39,600 | 26.86 | 26.86 | 26.52 | 800 | 0 | 0.0 |
| 23/09/2024 |
26.46
|
68,400 | 26.52 | 26.69 | 26.46 | 100 | 0 | 0.0 |
| 20/09/2024 |
26.66
|
81,800 | 27.16 | 27.16 | 26.66 | 0 | 1,800 | -0.1 |
| 19/09/2024 |
26.91
|
36,300 | 27.05 | 27.05 | 26.72 | 100 | 2,800 | -0.1 |
| 18/09/2024 |
26.77
|
45,700 | 27.16 | 27.22 | 26.77 | 0 | 0 | 0 |
| 17/09/2024 |
26.97
|
84,500 | 26.44 | 26.97 | 26.35 | 3,200 | 2,600 | 0.0 |
| 16/09/2024 |
26.44
|
39,200 | 26.77 | 26.83 | 26.32 | 1,500 | 300 | 0.1 |
| 13/09/2024 |
26.77
|
48,100 | 26.69 | 26.83 | 26.60 | 1,400 | 1,000 | 0.0 |
| 12/09/2024 |
26.69
|
50,400 | 26.58 | 26.86 | 26.46 | 5,300 | 0 | 0.3 |
| 11/09/2024 |
26.44
|
208,200 | 27.00 | 27.05 | 26.32 | 4,800 | 900 | 0.2 |
| 10/09/2024 |
27.25
|
39,800 | 27.30 | 27.47 | 27.11 | 0 | 800 | -0.0 |
| 09/09/2024 |
27.30
|
38,500 | 27.14 | 27.30 | 26.97 | 0 | 0 | 0 |
| 06/09/2024 |
27.16
|
95,600 | 26.77 | 27.39 | 26.77 | 9,600 | 0 | 0.5 |
| 05/09/2024 |
27.02
|
78,800 | 26.94 | 27.22 | 26.60 | 1,000 | 7,600 | -0.3 |
| 04/09/2024 |
26.91
|
102,300 | 27.44 | 27.44 | 26.91 | 100 | 4,300 | -0.2 |
| 30/08/2024 |
27.58
|
75,900 | 27.44 | 27.61 | 27.16 | 0 | 4,400 | -0.2 |
| 29/08/2024 |
27.36
|
107,300 | 27.81 | 27.81 | 27.36 | 700 | 900 | -0.0 |
| 28/08/2024 |
27.61
|
99,600 | 27.89 | 28.00 | 27.16 | 5,200 | 4,700 | 0.0 |
| 27/08/2024 |
28.00
|
142,400 | 28.00 | 28.00 | 27.50 | 2,500 | 5,700 | -0.2 |
| 26/08/2024 |
28.00
|
209,200 | 27.78 | 28.84 | 27.78 | 800 | 25,000 | -1.2 |
| 23/08/2024 |
27.89
|
124,900 | 27.78 | 28.00 | 27.72 | 0 | 2,900 | -0.1 |
| 22/08/2024 |
27.98
|
156,100 | 28.28 | 28.45 | 27.95 | 1,800 | 3,400 | -0.1 |
| 21/08/2024 |
28.45
|
394,300 | 27.53 | 29.12 | 27.50 | 30,600 | 2,900 | 1.4 |
| 20/08/2024 |
27.53
|
158,200 | 27.78 | 27.89 | 27.44 | 4,000 | 2,300 | 0.1 |
| 19/08/2024 |
27.81
|
233,000 | 27.56 | 27.95 | 27.56 | 300 | 10,000 | -0.5 |
| 16/08/2024 |
27.44
|
334,600 | 27.33 | 27.86 | 27.25 | 10,100 | 18,500 | -0.4 |
| 15/08/2024 |
27.33
|
103,800 | 27.30 | 27.33 | 26.66 | 5,900 | 5,400 | 0.0 |
| 14/08/2024 |
27.33
|
242,800 | 27.44 | 28.00 | 27.22 | 8,900 | 9,800 | -0.0 |
| 13/08/2024 |
27.22
|
181,000 | 27.16 | 27.33 | 26.77 | 7,100 | 12,300 | -0.3 |
| 12/08/2024 |
27.22
|
202,700 | 27.14 | 27.44 | 26.88 | 12,900 | 0 | 0.6 |
| 09/08/2024 |
26.83
|
135,700 | 26.94 | 27.11 | 26.60 | 900 | 3,200 | -0.1 |
| 08/08/2024 |
26.60
|
503,100 | 24.87 | 26.60 | 24.87 | 33,300 | 6,700 | 1.2 |
| 07/08/2024 |
24.87
|
46,600 | 25.32 | 25.32 | 24.64 | 700 | 13,200 | -0.6 |
| 06/08/2024 |
24.70
|
56,100 | 24.42 | 24.78 | 24.08 | 3,200 | 200 | 0.1 |
| 05/08/2024 |
24.42
|
214,200 | 24.25 | 25.09 | 23.80 | 4,800 | 0 | 0.2 |
| 02/08/2024 |
25.20
|
121,200 | 24.11 | 25.20 | 24.11 | 14,100 | 78,000 | -2.8 |
| 01/08/2024 |
24.64
|
160,900 | 25.93 | 25.93 | 24.11 | 5,000 | 4,900 | -0.0 |
| 31/07/2024 |
25.90
|
91,500 | 26.04 | 26.18 | 25.54 | 100 | 2,600 | -0.1 |
| 30/07/2024 |
25.82
|
83,800 | 25.62 | 25.85 | 25.37 | 200 | 15,100 | -0.7 |
| 29/07/2024 |
25.62
|
51,200 | 25.88 | 26.21 | 25.60 | 200 | 15,100 | -0.7 |
| 26/07/2024 |
25.82
|
46,200 | 25.20 | 25.82 | 25.01 | 0 | 3,400 | -0.2 |
| 25/07/2024 |
24.98
|
41,100 | 25.26 | 25.26 | 24.76 | 0 | 9,100 | -0.4 |
| 24/07/2024 |
25.43
|
115,600 | 23.80 | 25.43 | 23.80 | 20,100 | 5,000 | 0.6 |
| 23/07/2024 |
24.14
|
121,500 | 24.81 | 24.92 | 24.14 | 200 | 23,300 | -1.0 |
| 22/07/2024 |
24.64
|
165,600 | 25.26 | 25.57 | 24.36 | 12,100 | 11,400 | 0.0 |
| 19/07/2024 |
25.48
|
122,100 | 25.88 | 26.55 | 25.48 | 3,100 | 4,000 | -0.0 |
| 18/07/2024 |
25.88
|
262,200 | 26.10 | 26.21 | 24.34 | 26,000 | 900 | 1.1 |
| 17/07/2024 |
26.16
|
279,900 | 27.16 | 27.22 | 26.07 | 1,500 | 9,100 | -0.4 |
| 16/07/2024 |
27.16
|
123,000 | 27.50 | 27.72 | 27.16 | 2,600 | 3,000 | -0.0 |
| 15/07/2024 |
27.44
|
72,100 | 27.56 | 27.86 | 27.30 | 500 | 2,000 | -0.1 |
| 12/07/2024 |
27.61
|
107,600 | 27.30 | 27.75 | 27.22 | 6,300 | 100 | 0.3 |
| 11/07/2024 |
27.19
|
105,600 | 27.16 | 27.72 | 27.05 | 2,000 | 4,000 | -0.1 |
| 10/07/2024 |
27.16
|
226,600 | 27.61 | 27.72 | 27.05 | 0 | 14,500 | -0.7 |
| 09/07/2024 |
27.61
|
227,600 | 28.45 | 28.51 | 27.61 | 100 | 3,300 | -0.2 |
| 08/07/2024 |
28.00
|
121,600 | 28.34 | 28.34 | 27.84 | 200 | 4,200 | -0.2 |
| 05/07/2024 |
27.89
|
351,800 | 27.75 | 28.62 | 27.72 | 18,300 | 2,300 | 0.8 |
| 04/07/2024 |
27.78
|
130,400 | 27.86 | 27.86 | 27.56 | 0 | 0 | 0 |
| 03/07/2024 |
27.86
|
204,900 | 27.84 | 27.98 | 27.64 | 100 | 10,300 | -0.5 |
| 02/07/2024 |
27.72
|
440,800 | 27.05 | 27.86 | 27.00 | 0 | 38,500 | -1.9 |
| 01/07/2024 |
27.11
|
167,500 | 26.35 | 27.11 | 26.35 | 2,200 | 3,200 | -0.0 |
| 28/06/2024 |
26.88
|
188,600 | 27.00 | 27.00 | 25.48 | 2,000 | 8,000 | -0.3 |
| 27/06/2024 |
27.00
|
401,600 | 26.16 | 27.05 | 26.10 | 76,100 | 800 | 3.6 |
| 26/06/2024 |
26.10
|
93,200 | 26.07 | 26.13 | 25.79 | 2,700 | 0 | 0.1 |
| 25/06/2024 |
26.04
|
57,100 | 25.96 | 26.21 | 25.90 | 1,300 | 0 | 0.1 |