| 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) |
4.70 | 15.26% | 5,935,200 | 120,800 | 4.6 |
30.70
40.50
35.60
|
|
2 tháng
(2025-11-28) |
0.40 | 1.14% | 7,480,900 | -138,100 | -3.3 |
30.60
40.50
35.60
|
|
3 tháng
(2025-10-29) |
3.20 | 9.91% | 9,626,300 | -196,100 | -5.3 |
30.60
40.50
35.60
|
|
6 tháng
(2025-07-31) |
-1.17 | -3.20% | 17,497,900 | 116,800 | 5.9 |
30.50
40.50
35.60
|
|
12 tháng
(2025-02-03) |
-13.07 | -26.91% | 56,422,127 | 106,887 | 6.0 |
25.76
53.68
35.60
|
|
24 tháng
(2024-02-07) |
14.12 | 66.08% | 89,395,496 | -1,568,116 | -40.0 |
19.83
53.68
35.60
|
|
36 tháng
(2023-02-13) |
19.61 | 123.43% | 93,026,692 | -186,896 | -10.3 |
15.89
53.68
35.60
|
|
60 tháng
(2021-02-22) |
20.72 | 140.12% | 145,534,507 | -5,256 | -8.5 |
13.13
53.68
35.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
32.84
|
508,653 | 30.97 | 33.72 | 30.68 | 0 | 0 | 0 |
| 12/11/2024 |
30.97
|
266,555 | 31.46 | 31.66 | 30.77 | 0 | 0 | 0 |
| 11/11/2024 |
31.46
|
576,384 | 29.89 | 33.13 | 29.89 | 0 | 0 | 0 |
| 08/11/2024 |
29.30
|
661,330 | 28.81 | 30.09 | 28.81 | 0 | 0 | 0 |
| 07/11/2024 |
28.51
|
160,616 | 27.73 | 29.00 | 27.14 | 0 | 6,000 | -0.2 |
| 06/11/2024 |
27.53
|
201,324 | 27.33 | 28.12 | 27.33 | 0 | 0 | 0 |
| 05/11/2024 |
27.53
|
16,900 | 27.43 | 27.82 | 27.43 | 0 | 0 | 0 |
| 04/11/2024 |
27.43
|
91,201 | 27.92 | 27.92 | 27.04 | 0 | 0 | 0 |
| 01/11/2024 |
27.73
|
107,527 | 28.02 | 28.12 | 27.73 | 0 | 0 | 0 |
| 31/10/2024 |
27.92
|
109,545 | 28.51 | 28.51 | 27.82 | 6,000 | 0 | 0.2 |
| 30/10/2024 |
28.61
|
246,214 | 28.12 | 29.00 | 28.12 | 0 | 0 | 0 |
| 29/10/2024 |
28.02
|
94,543 | 28.02 | 28.22 | 27.53 | 0 | 1,000 | -0.0 |
| 28/10/2024 |
27.73
|
46,308 | 27.73 | 28.22 | 27.33 | 0 | 0 | 0 |
| 25/10/2024 |
27.53
|
254,715 | 27.04 | 28.22 | 27.04 | 0 | 0 | 0 |
| 24/10/2024 |
26.84
|
106,751 | 26.35 | 27.43 | 26.35 | 0 | 0 | 0 |
| 23/10/2024 |
26.55
|
58,700 | 26.15 | 26.55 | 25.86 | 0 | 0 | 0 |
| 22/10/2024 |
26.25
|
29,200 | 26.55 | 26.64 | 26.15 | 0 | 0 | 0 |
| 21/10/2024 |
26.45
|
138,447 | 27.04 | 27.04 | 26.45 | 1,000 | 0 | 0.0 |
| 18/10/2024 |
26.55
|
177,621 | 26.05 | 27.04 | 25.96 | 0 | 0 | 0 |
| 17/10/2024 |
25.76
|
33,200 | 25.76 | 25.76 | 25.46 | 0 | 0 | 0 |
| 16/10/2024 |
25.76
|
46,416 | 25.86 | 25.96 | 25.66 | 0 | 0 | 0 |
| 15/10/2024 |
25.86
|
18,809 | 25.86 | 26.25 | 25.76 | 0 | 0 | 0 |
| 14/10/2024 |
26.05
|
171,500 | 25.76 | 26.05 | 25.66 | 0 | 0 | 0 |
| 11/10/2024 |
25.96
|
110,220 | 25.86 | 26.35 | 25.66 | 0 | 0 | 0 |
| 10/10/2024 |
25.46
|
38,717 | 25.46 | 25.56 | 25.07 | 0 | 0 | 0 |
| 09/10/2024 |
25.56
|
59,300 | 25.56 | 25.56 | 25.17 | 0 | 0 | 0 |
| 08/10/2024 |
25.86
|
32,007 | 25.66 | 25.96 | 25.37 | 0 | 0 | 0 |
| 07/10/2024 |
25.96
|
31,200 | 25.76 | 26.25 | 25.76 | 0 | 0 | 0 |
| 04/10/2024 |
25.46
|
36,901 | 25.56 | 25.86 | 25.27 | 0 | 0 | 0 |
| 03/10/2024 |
25.66
|
63,220 | 26.05 | 26.05 | 25.27 | 0 | 0 | 0 |
| 02/10/2024 |
25.76
|
45,561 | 26.05 | 26.05 | 25.76 | 0 | 0 | 0 |
| 01/10/2024 |
26.25
|
85,900 | 26.25 | 26.45 | 25.76 | 0 | 0 | 0 |
| 30/09/2024 |
26.25
|
32,485 | 26.25 | 26.35 | 26.15 | 0 | 0 | 0 |
| 27/09/2024 |
26.25
|
60,972 | 26.55 | 26.55 | 26.15 | 0 | 0 | 0 |
| 26/09/2024 |
26.45
|
63,049 | 26.25 | 26.45 | 26.05 | 0 | 0 | 0 |
| 25/09/2024 |
25.96
|
65,614 | 27.14 | 27.14 | 25.96 | 0 | 0 | 0 |
| 24/09/2024 |
26.45
|
22,712 | 26.05 | 26.45 | 25.86 | 0 | 0 | 0 |
| 23/09/2024 |
25.96
|
24,514 | 25.96 | 26.15 | 25.86 | 0 | 0 | 0 |
| 20/09/2024 |
25.86
|
40,600 | 26.05 | 26.15 | 25.86 | 0 | 0 | 0 |
| 19/09/2024 |
26.05
|
24,600 | 26.45 | 26.45 | 25.86 | 0 | 0 | 0 |
| 18/09/2024 |
26.05
|
40,440 | 25.96 | 26.35 | 25.96 | 0 | 0 | 0 |
| 17/09/2024 |
26.05
|
52,421 | 25.86 | 26.25 | 25.76 | 0 | 0 | 0 |
| 16/09/2024 |
25.86
|
26,144 | 26.25 | 27.04 | 25.86 | 0 | 0 | 0 |
| 13/09/2024 |
26.25
|
19,804 | 26.55 | 26.55 | 25.86 | 0 | 0 | 0 |
| 12/09/2024 |
26.35
|
12,200 | 26.45 | 26.55 | 26.35 | 0 | 0 | 0 |
| 11/09/2024 |
26.15
|
55,409 | 26.64 | 26.64 | 25.96 | 0 | 0 | 0 |
| 10/09/2024 |
26.45
|
43,643 | 26.94 | 26.94 | 26.35 | 0 | 0 | 0 |
| 09/09/2024 |
26.64
|
72,016 | 27.04 | 27.23 | 26.55 | 0 | 0 | 0 |
| 06/09/2024 |
27.14
|
51,000 | 27.53 | 27.53 | 26.74 | 0 | 0 | 0 |
| 05/09/2024 |
26.94
|
29,163 | 27.92 | 27.92 | 26.94 | 0 | 100 | -0.0 |
| 04/09/2024 |
27.04
|
88,500 | 27.33 | 27.33 | 26.64 | 0 | 0 | 0 |
| 30/08/2024 |
27.23
|
84,903 | 27.82 | 27.82 | 27.23 | 0 | 0 | 0 |
| 29/08/2024 |
27.53
|
117,540 | 28.02 | 28.12 | 27.43 | 0 | 0 | 0 |
| 28/08/2024 |
28.12
|
101,704 | 28.32 | 28.32 | 27.92 | 0 | 0 | 0 |
| 27/08/2024 |
28.22
|
176,554 | 27.73 | 28.81 | 27.23 | 0 | 0 | 0 |
| 26/08/2024 |
27.33
|
128,316 | 27.82 | 28.02 | 27.33 | 0 | 0 | 0 |
| 23/08/2024 |
27.82
|
102,303 | 28.51 | 28.51 | 27.82 | 300 | 0 | 0.0 |
| 22/08/2024 |
28.32
|
548,524 | 27.43 | 29.50 | 27.33 | 100 | 0 | 0.0 |
| 21/08/2024 |
27.33
|
51,600 | 27.53 | 27.92 | 26.74 | 0 | 0 | 0 |
| 20/08/2024 |
27.23
|
53,601 | 27.53 | 27.92 | 26.94 | 0 | 0 | 0 |
| 19/08/2024 |
27.53
|
130,980 | 25.96 | 27.53 | 25.96 | 0 | 1,000 | -0.0 |
| 16/08/2024 |
26.25
|
98,175 | 25.17 | 26.25 | 25.17 | 0 | 1,500 | -0.0 |
| 15/08/2024 |
25.37
|
121,575 | 25.07 | 25.37 | 24.87 | 0 | 0 | 0 |
| 14/08/2024 |
24.78
|
55,400 | 25.66 | 25.76 | 24.78 | 0 | 0 | 0 |
| 13/08/2024 |
25.56
|
61,100 | 25.56 | 25.96 | 25.37 | 0 | 1,000 | -0.0 |
| 12/08/2024 |
25.66
|
66,100 | 25.17 | 25.66 | 25.07 | 0 | 1,500 | -0.0 |
| 09/08/2024 |
25.17
|
57,931 | 25.56 | 25.86 | 24.78 | 0 | 0 | 0 |
| 08/08/2024 |
25.27
|
104,603 | 26.45 | 26.45 | 24.68 | 5,000 | 0 | 0.1 |
| 07/08/2024 |
24.97
|
25,834 | 24.97 | 25.27 | 24.97 | 0 | 0 | 0 |
| 06/08/2024 |
24.87
|
41,186 | 24.58 | 25.07 | 24.58 | 0 | 0 | 0 |
| 05/08/2024 |
24.58
|
160,370 | 25.37 | 25.56 | 24.58 | 0 | 100 | -0.0 |
| 02/08/2024 |
25.66
|
240,577 | 25.37 | 25.66 | 24.78 | 0 | 85,700 | -2.2 |
| 01/08/2024 |
25.37
|
228,765 | 26.35 | 26.55 | 25.27 | 0 | 35,400 | -0.9 |
| 31/07/2024 |
26.15
|
74,000 | 26.25 | 26.64 | 26.15 | 0 | 28,000 | -0.8 |
| 30/07/2024 |
26.35
|
307,449 | 26.64 | 26.74 | 26.25 | 0 | 124,600 | -3.4 |
| 29/07/2024 |
26.55
|
109,512 | 26.94 | 27.53 | 26.55 | 0 | 34,000 | -0.9 |
| 26/07/2024 |
26.94
|
124,200 | 26.64 | 26.94 | 26.15 | 0 | 0 | 0 |
| 25/07/2024 |
26.64
|
215,033 | 26.45 | 27.14 | 26.15 | 0 | 88,000 | -2.4 |
| 24/07/2024 |
26.15
|
300,745 | 25.37 | 26.35 | 25.27 | 0 | 140,600 | -3.7 |
| 23/07/2024 |
25.56
|
41,523 | 26.15 | 26.45 | 25.56 | 0 | 12,900 | -0.3 |
| 22/07/2024 |
25.86
|
218,011 | 25.86 | 26.25 | 25.86 | 0 | 90,200 | -2.4 |
| 19/07/2024 |
25.96
|
168,994 | 26.15 | 27.53 | 25.76 | 0 | 57,400 | -1.5 |
| 18/07/2024 |
26.55
|
275,488 | 26.55 | 26.55 | 25.66 | 0 | 136,300 | -3.6 |
| 17/07/2024 |
26.45
|
577,637 | 28.32 | 28.51 | 25.17 | 0 | 70,400 | -1.9 |
| 16/07/2024 |
28.02
|
249,240 | 29.30 | 29.50 | 27.92 | 0 | 56,000 | -1.6 |
| 15/07/2024 |
29.00
|
152,000 | 29.50 | 29.50 | 29.00 | 0 | 52,100 | -1.6 |
| 12/07/2024 |
29.50
|
156,839 | 29.00 | 29.50 | 29.00 | 0 | 0 | 0 |
| 11/07/2024 |
28.81
|
145,854 | 29.20 | 29.59 | 28.81 | 0 | 41,000 | -1.2 |
| 10/07/2024 |
28.91
|
355,480 | 28.91 | 29.79 | 28.71 | 0 | 131,000 | -3.9 |
| 09/07/2024 |
28.51
|
265,746 | 29.30 | 29.59 | 28.51 | 0 | 76,000 | -2.2 |
| 08/07/2024 |
29.10
|
192,426 | 29.20 | 30.38 | 29.00 | 0 | 38,200 | -1.1 |
| 05/07/2024 |
29.00
|
213,319 | 28.61 | 29.99 | 28.61 | 0 | 49,300 | -1.5 |
| 04/07/2024 |
29.00
|
193,170 | 28.22 | 29.30 | 28.22 | 7,100 | 38,600 | -0.9 |
| 03/07/2024 |
28.02
|
127,012 | 28.02 | 28.71 | 27.53 | 0 | 58,100 | -1.7 |
| 02/07/2024 |
27.63
|
163,834 | 28.32 | 28.51 | 27.53 | 0 | 33,700 | -1.0 |
| 01/07/2024 |
27.82
|
164,450 | 29.79 | 30.38 | 27.73 | 6,300 | 31,000 | -0.7 |
| 28/06/2024 |
29.59
|
152,850 | 30.48 | 30.48 | 28.91 | 0 | 0 | 0 |
| 27/06/2024 |
30.09
|
197,527 | 29.50 | 31.17 | 29.50 | 800 | 0 | 0.0 |
| 26/06/2024 |
29.69
|
95,583 | 29.00 | 30.38 | 28.91 | 0 | 0 | 0 |
| 25/06/2024 |
28.61
|
137,352 | 28.32 | 29.50 | 27.92 | 0 | 0 | 0 |