| 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) |
-3.04 | -8.96% | 40,443,900 | -3,200 | -0.1 |
30.90
36.50
31.35
|
|
2 tháng
(2025-11-28) |
-0.82 | -2.60% | 81,294,500 | -5,900 | -0.2 |
29.36
36.50
31.35
|
|
3 tháng
(2025-10-29) |
0.21 | 0.69% | 106,797,400 | -11,600 | -0.4 |
28.96
36.50
31.35
|
|
6 tháng
(2025-07-31) |
-6.19 | -16.70% | 252,008,900 | -27,800 | -1.0 |
28.96
40.69
31.35
|
|
12 tháng
(2025-02-03) |
7.85 | 34.03% | 368,983,700 | -76,857 | -2.2 |
16.45
40.69
31.35
|
|
24 tháng
(2024-02-07) |
6.32 | 25.71% | 575,227,200 | -172,105 | -4.8 |
16.45
40.69
31.35
|
|
36 tháng
(2023-02-13) |
18.82 | 155.77% | 747,339,900 | -750,470 | -22.4 |
12.08
40.69
31.35
|
|
60 tháng
(2021-02-22) |
21.95 | 245.40% | 1,561,452,000 | -6,995,181 | -292.1 |
7.65
40.69
31.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
26.16
|
682,600 | 26.50 | 26.50 | 25.91 | 0 | 0 | 0 |
| 12/11/2024 |
26.55
|
755,600 | 27.29 | 27.29 | 26.55 | 0 | 0 | 0 |
| 11/11/2024 |
27.09
|
1,251,200 | 25.96 | 27.09 | 25.76 | 0 | 0 | 0 |
| 08/11/2024 |
25.96
|
417,000 | 25.91 | 26.21 | 25.91 | 0 | 0 | 0 |
| 07/11/2024 |
25.91
|
413,500 | 26.40 | 26.40 | 25.81 | 0 | 0 | 0 |
| 06/11/2024 |
26.35
|
623,200 | 26.01 | 26.35 | 25.66 | 0 | 0 | 0 |
| 05/11/2024 |
25.66
|
572,700 | 25.76 | 25.76 | 25.42 | 0 | 0 | 0 |
| 04/11/2024 |
25.52
|
534,500 | 25.66 | 25.91 | 25.52 | 0 | 0 | 0 |
| 01/11/2024 |
25.76
|
610,400 | 26.26 | 26.26 | 25.71 | 0 | 100 | -0.0 |
| 31/10/2024 |
26.30
|
318,700 | 26.30 | 26.40 | 26.06 | 0 | 0 | 0 |
| 30/10/2024 |
26.30
|
391,500 | 26.30 | 26.35 | 26.01 | 0 | 0 | 0 |
| 29/10/2024 |
26.30
|
535,000 | 26.35 | 26.45 | 26.16 | 0 | 0 | 0 |
| 28/10/2024 |
26.06
|
260,500 | 26.40 | 26.40 | 26.01 | 0 | 0 | 0 |
| 25/10/2024 |
25.96
|
3,010,800 | 25.91 | 26.65 | 25.81 | 0 | 0 | 0 |
| 24/10/2024 |
25.86
|
907,900 | 27.09 | 27.09 | 25.86 | 0 | 0 | 0 |
| 23/10/2024 |
27.09
|
975,600 | 26.80 | 27.29 | 26.50 | 0 | 0 | 0 |
| 22/10/2024 |
27.09
|
1,552,700 | 27.49 | 27.88 | 25.52 | 0 | 0 | 0 |
| 21/10/2024 |
27.39
|
1,703,100 | 27.49 | 28.47 | 27.29 | 0 | 4,000 | -0.1 |
| 18/10/2024 |
27.34
|
1,545,600 | 27.88 | 27.98 | 27.29 | 0 | 0 | 0 |
| 17/10/2024 |
27.68
|
1,431,300 | 28.08 | 28.42 | 27.49 | 0 | 300 | -0.0 |
| 16/10/2024 |
27.88
|
4,201,000 | 26.26 | 27.88 | 26.06 | 0 | 0 | 0 |
| 15/10/2024 |
26.06
|
1,181,000 | 26.80 | 26.99 | 26.06 | 0 | 0 | 0 |
| 14/10/2024 |
26.80
|
698,800 | 26.99 | 27.29 | 26.70 | 0 | 7,600 | -0.2 |
| 11/10/2024 |
26.90
|
3,262,500 | 26.06 | 27.09 | 25.62 | 0 | 0 | 0 |
| 10/10/2024 |
25.86
|
678,100 | 25.81 | 26.21 | 25.71 | 0 | 2,000 | -0.1 |
| 09/10/2024 |
25.66
|
347,000 | 25.62 | 25.91 | 25.57 | 0 | 0 | 0 |
| 08/10/2024 |
25.71
|
366,900 | 25.52 | 25.81 | 25.37 | 0 | 0 | 0 |
| 07/10/2024 |
25.52
|
210,800 | 25.57 | 25.91 | 25.32 | 0 | 0 | 0 |
| 04/10/2024 |
25.57
|
300,000 | 25.37 | 25.76 | 25.37 | 0 | 0 | 0 |
| 03/10/2024 |
25.47
|
1,121,600 | 25.81 | 25.96 | 25.37 | 0 | 0 | 0 |
| 02/10/2024 |
25.76
|
906,100 | 26.26 | 26.35 | 25.76 | 0 | 0 | 0 |
| 01/10/2024 |
26.45
|
1,151,300 | 26.65 | 26.90 | 26.45 | 0 | 0 | 0 |
| 30/09/2024 |
26.55
|
680,700 | 26.21 | 26.55 | 25.91 | 0 | 0 | 0 |
| 27/09/2024 |
26.11
|
959,300 | 26.30 | 26.40 | 26.11 | 0 | 0 | 0 |
| 26/09/2024 |
26.26
|
874,100 | 26.45 | 26.60 | 26.01 | 0 | 0 | 0 |
| 25/09/2024 |
26.35
|
710,300 | 26.21 | 26.40 | 26.16 | 0 | 0 | 0 |
| 24/09/2024 |
26.11
|
368,800 | 26.11 | 26.21 | 26.01 | 0 | 0 | 0 |
| 23/09/2024 |
26.11
|
610,600 | 26.06 | 26.35 | 25.91 | 0 | 0 | 0 |
| 20/09/2024 |
26.06
|
871,100 | 26.11 | 26.21 | 25.86 | 0 | 0 | 0 |
| 19/09/2024 |
25.91
|
614,400 | 25.96 | 26.06 | 25.71 | 0 | 0 | 0 |
| 18/09/2024 |
25.66
|
1,101,100 | 25.66 | 26.01 | 25.52 | 0 | 0 | 0 |
| 17/09/2024 |
25.66
|
527,000 | 25.52 | 25.76 | 25.22 | 0 | 0 | 0 |
| 16/09/2024 |
25.52
|
742,600 | 26.11 | 26.40 | 25.37 | 0 | 0 | 0 |
| 13/09/2024 |
26.11
|
724,400 | 26.01 | 26.30 | 25.71 | 0 | 0 | 0 |
| 12/09/2024 |
26.11
|
562,300 | 26.99 | 26.99 | 26.11 | 0 | 0 | 0 |
| 11/09/2024 |
26.70
|
526,300 | 27.19 | 27.19 | 26.55 | 0 | 0 | 0 |
| 10/09/2024 |
27.19
|
1,028,700 | 27.49 | 28.03 | 27.19 | 0 | 0 | 0 |
| 09/09/2024 |
27.29
|
501,200 | 27.49 | 27.68 | 27.19 | 0 | 0 | 0 |
| 06/09/2024 |
27.63
|
656,300 | 27.09 | 27.78 | 26.99 | 0 | 0 | 0 |
| 05/09/2024 |
27.09
|
584,200 | 27.29 | 27.68 | 27.09 | 0 | 0 | 0 |
| 04/09/2024 |
27.19
|
528,900 | 26.99 | 27.39 | 26.90 | 0 | 600 | -0.0 |
| 30/08/2024 |
27.49
|
429,000 | 27.98 | 27.98 | 27.39 | 0 | 0 | 0 |
| 29/08/2024 |
27.78
|
629,000 | 27.78 | 27.88 | 27.19 | 0 | 0 | 0 |
| 28/08/2024 |
27.68
|
1,107,500 | 27.44 | 27.68 | 27.19 | 0 | 0 | 0 |
| 27/08/2024 |
27.44
|
1,079,800 | 27.78 | 27.78 | 27.04 | 0 | 0 | 0 |
| 26/08/2024 |
27.44
|
715,300 | 28.18 | 28.18 | 27.29 | 0 | 0 | 0 |
| 23/08/2024 |
27.93
|
885,800 | 27.98 | 27.98 | 27.39 | 0 | 0 | 0 |
| 22/08/2024 |
27.78
|
980,200 | 27.98 | 28.28 | 27.59 | 0 | 0 | 0 |
| 21/08/2024 |
28.18
|
2,499,700 | 27.59 | 28.92 | 27.59 | 0 | 0 | 0 |
| 20/08/2024 |
27.29
|
1,314,600 | 26.99 | 27.29 | 26.70 | 0 | 0 | 0 |
| 19/08/2024 |
26.95
|
1,229,900 | 26.85 | 27.59 | 26.65 | 0 | 0 | 0 |
| 16/08/2024 |
26.55
|
1,319,600 | 25.52 | 26.70 | 25.32 | 0 | 0 | 0 |
| 15/08/2024 |
25.27
|
295,600 | 25.62 | 25.62 | 25.12 | 0 | 0 | 0 |
| 14/08/2024 |
25.71
|
382,000 | 25.96 | 26.01 | 25.42 | 0 | 0 | 0 |
| 13/08/2024 |
25.91
|
458,500 | 25.91 | 25.91 | 25.27 | 0 | 0 | 0 |
| 12/08/2024 |
25.96
|
380,500 | 25.81 | 26.40 | 25.57 | 0 | 0 | 0 |
| 09/08/2024 |
25.81
|
1,071,900 | 25.22 | 26.21 | 25.17 | 0 | 0 | 0 |
| 08/08/2024 |
25.42
|
372,700 | 24.73 | 25.42 | 24.63 | 0 | 0 | 0 |
| 07/08/2024 |
25.12
|
1,074,300 | 24.58 | 25.42 | 24.24 | 0 | 0 | 0 |
| 06/08/2024 |
24.43
|
502,300 | 24.19 | 24.58 | 23.84 | 0 | 0 | 0 |
| 05/08/2024 |
23.79
|
830,800 | 24.24 | 25.07 | 23.74 | 0 | 0 | 0 |
| 02/08/2024 |
25.52
|
579,000 | 23.94 | 25.71 | 23.94 | 0 | 0 | 0 |
| 01/08/2024 |
24.63
|
1,087,500 | 26.21 | 26.21 | 24.63 | 0 | 0 | 0 |
| 31/07/2024 |
25.86
|
712,400 | 26.06 | 26.40 | 25.81 | 0 | 0 | 0 |
| 30/07/2024 |
26.01
|
631,000 | 26.21 | 26.40 | 25.47 | 0 | 0 | 0 |
| 29/07/2024 |
26.21
|
749,700 | 26.06 | 26.50 | 26.06 | 0 | 0 | 0 |
| 26/07/2024 |
26.01
|
602,900 | 25.57 | 26.01 | 25.52 | 0 | 0 | 0 |
| 25/07/2024 |
25.27
|
634,100 | 25.22 | 26.01 | 25.22 | 0 | 0 | 0 |
| 24/07/2024 |
25.62
|
1,182,100 | 24.63 | 26.01 | 24.63 | 0 | 0 | 0 |
| 23/07/2024 |
25.57
|
1,885,800 | 27.59 | 28.08 | 25.57 | 0 | 0 | 0 |
| 22/07/2024 |
27.49
|
1,554,200 | 28.72 | 28.72 | 26.99 | 0 | 0 | 0 |
| 19/07/2024 |
28.92
|
2,257,000 | 28.82 | 29.36 | 28.37 | 0 | 0 | 0 |
| 18/07/2024 |
28.57
|
1,423,300 | 27.54 | 28.57 | 27.29 | 0 | 0 | 0 |
| 17/07/2024 |
27.29
|
2,846,200 | 29.01 | 29.56 | 26.80 | 0 | 14,200 | -0.4 |
| 16/07/2024 |
28.77
|
1,214,100 | 29.16 | 29.46 | 28.57 | 0 | 0 | 0 |
| 15/07/2024 |
29.06
|
2,176,900 | 28.03 | 29.06 | 27.88 | 0 | 0 | 0 |
| 12/07/2024 |
27.93
|
1,042,400 | 27.93 | 28.57 | 27.83 | 0 | 0 | 0 |
| 11/07/2024 |
27.83
|
997,900 | 28.37 | 28.42 | 27.73 | 0 | 0 | 0 |
| 10/07/2024 |
28.13
|
1,168,900 | 28.87 | 28.87 | 28.13 | 0 | 0 | 0 |
| 09/07/2024 |
28.57
|
2,427,200 | 28.08 | 28.87 | 27.98 | 0 | 0 | 0 |
| 08/07/2024 |
27.83
|
1,729,700 | 27.19 | 28.23 | 27.19 | 0 | 300 | -0.0 |
| 05/07/2024 |
27.24
|
572,300 | 27.19 | 27.68 | 27.09 | 0 | 0 | 0 |
| 04/07/2024 |
27.24
|
510,500 | 27.24 | 27.59 | 27.14 | 0 | 0 | 0 |
| 03/07/2024 |
27.24
|
597,900 | 27.78 | 27.78 | 27.24 | 0 | 0 | 0 |
| 02/07/2024 |
27.34
|
593,700 | 27.34 | 27.63 | 27.14 | 0 | 0 | 0 |
| 01/07/2024 |
27.39
|
633,200 | 26.60 | 27.39 | 26.11 | 0 | 0 | 0 |
| 28/06/2024 |
26.60
|
891,300 | 27.09 | 27.14 | 25.42 | 0 | 0 | 0 |
| 27/06/2024 |
27.09
|
435,000 | 26.55 | 27.09 | 26.55 | 0 | 0 | 0 |
| 26/06/2024 |
26.90
|
791,000 | 26.55 | 27.04 | 26.26 | 0 | 0 | 0 |
| 25/06/2024 |
26.55
|
687,900 | 26.65 | 26.80 | 26.30 | 0 | 0 | 0 |