| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-2.40 | -3.98% | 561,500 | -4,800 | -0.3 |
57.90
61.50
58.20
|
|
2 tháng
(2025-10-06) |
-9.90 | -14.60% | 1,850,000 | -76,700 | -5.0 |
57.90
70.80
58.20
|
|
3 tháng
(2025-09-05) |
-13 | -18.34% | 5,356,900 | -110,900 | -7.7 |
57.90
81.30
58.20
|
|
6 tháng
(2025-06-09) |
23.88 | 70.22% | 8,829,400 | -102,100 | -5.3 |
34.02
81.30
58.20
|
|
12 tháng
(2024-12-09) |
33.19 | 134.31% | 12,902,300 | -116,344 | -6.9 |
24.32
81.30
58.20
|
|
24 tháng
(2023-12-15) |
31.37 | 118.28% | 38,904,500 | -579,854 | -36.8 |
23.40
81.30
58.20
|
|
36 tháng
(2022-12-20) |
40.45 | 231.77% | 67,263,400 | -363,653 | -23.9 |
15.52
81.30
58.20
|
|
60 tháng
(2020-12-30) |
46.90 | 426.18% | 119,016,030 | -1,865,010 | -95.7 |
10.69
81.30
58.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
26.06
|
7,900 | 25.87 | 26.06 | 25.87 | 0 | 100 | -0.0 |
| 23/09/2024 |
26.06
|
2,600 | 25.87 | 26.06 | 25.87 | 0 | 0 | 0 |
| 20/09/2024 |
26.06
|
22,100 | 25.95 | 26.14 | 25.83 | 0 | 0 | 0 |
| 19/09/2024 |
26.02
|
19,200 | 26.02 | 26.18 | 25.87 | 100 | 0 | 0.0 |
| 18/09/2024 |
26.02
|
39,000 | 26.25 | 26.25 | 25.87 | 1,600 | 100 | 0.1 |
| 17/09/2024 |
26.25
|
25,800 | 25.95 | 26.25 | 25.87 | 200 | 200 | 0.0 |
| 16/09/2024 |
26.18
|
1,700 | 26.87 | 26.87 | 26.18 | 100 | 100 | 0 |
| 13/09/2024 |
26.25
|
18,800 | 25.91 | 26.25 | 25.75 | 0 | 100 | -0.0 |
| 12/09/2024 |
26.18
|
23,900 | 26.29 | 26.56 | 26.18 | 1,400 | 0 | 0.1 |
| 11/09/2024 |
26.22
|
13,800 | 26.25 | 26.56 | 26.14 | 1,000 | 300 | 0.0 |
| 10/09/2024 |
26.49
|
15,800 | 27.03 | 27.03 | 26.14 | 800 | 1,500 | -0.0 |
| 09/09/2024 |
26.80
|
17,900 | 26.29 | 26.80 | 26.25 | 0 | 0 | 0 |
| 06/09/2024 |
27.03
|
42,200 | 25.95 | 27.03 | 25.91 | 200 | 500 | -0.0 |
| 05/09/2024 |
27.14
|
38,200 | 27.34 | 27.34 | 26.80 | 100 | 900 | -0.1 |
| 04/09/2024 |
27.22
|
90,400 | 27.10 | 27.53 | 27.03 | 1,300 | 2,200 | -0.1 |
| 30/08/2024 |
27.10
|
154,500 | 25.83 | 27.34 | 25.83 | 11,500 | 400 | 0.8 |
| 29/08/2024 |
25.83
|
46,400 | 25.10 | 26.25 | 25.10 | 2,300 | 3,500 | -0.1 |
| 28/08/2024 |
25.02
|
36,200 | 25.10 | 25.10 | 24.90 | 200 | 800 | -0.0 |
| 27/08/2024 |
25.25
|
20,200 | 25.06 | 25.25 | 24.94 | 0 | 200 | -0.0 |
| 26/08/2024 |
25.02
|
6,800 | 25.60 | 25.60 | 25.02 | 0 | 400 | -0.0 |
| 23/08/2024 |
25.60
|
53,800 | 25.60 | 25.68 | 25.25 | 400 | 700 | -0.0 |
| 22/08/2024 |
25.29
|
16,400 | 24.94 | 25.29 | 24.94 | 200 | 3,100 | -0.2 |
| 21/08/2024 |
25.06
|
9,200 | 26.14 | 26.14 | 25.02 | 200 | 200 | 0 |
| 20/08/2024 |
25.21
|
63,600 | 25.06 | 26.22 | 24.83 | 100 | 1,800 | -0.1 |
| 19/08/2024 |
24.56
|
8,200 | 24.71 | 24.90 | 24.56 | 0 | 200 | -0.0 |
| 16/08/2024 |
24.67
|
30,600 | 24.29 | 24.94 | 24.13 | 1,800 | 1,500 | 0.0 |
| 15/08/2024 |
24.40
|
10,600 | 24.52 | 24.63 | 24.36 | 100 | 200 | -0.0 |
| 14/08/2024 |
24.67
|
5,800 | 24.36 | 24.67 | 24.36 | 200 | 100 | 0.0 |
| 13/08/2024 |
24.52
|
15,100 | 24.44 | 24.79 | 24.44 | 500 | 100 | 0.0 |
| 12/08/2024 |
24.44
|
4,500 | 24.25 | 24.48 | 24.25 | 100 | 400 | -0.0 |
| 09/08/2024 |
24.32
|
7,500 | 24.48 | 24.48 | 23.94 | 900 | 300 | 0.0 |
| 08/08/2024 |
24.48
|
13,400 | 24.48 | 24.48 | 23.98 | 100 | 900 | -0.1 |
| 07/08/2024 |
24.48
|
1,900 | 24.79 | 24.79 | 24.32 | 0 | 100 | -0.0 |
| 06/08/2024 |
24.40
|
25,500 | 24.09 | 24.52 | 23.78 | 1,500 | 2,600 | -0.1 |
| 05/08/2024 |
23.75
|
20,500 | 24.13 | 24.48 | 23.75 | 700 | 2,500 | -0.1 |
| 02/08/2024 |
24.63
|
12,400 | 23.94 | 24.63 | 23.94 | 200 | 2,200 | -0.1 |
| 01/08/2024 |
24.44
|
29,600 | 25.64 | 25.64 | 23.94 | 600 | 2,600 | -0.1 |
| 31/07/2024 |
24.52
|
14,200 | 25.10 | 25.10 | 24.52 | 600 | 1,300 | -0.0 |
| 30/07/2024 |
25.10
|
33,500 | 25.44 | 25.44 | 24.71 | 400 | 1,300 | -0.1 |
| 29/07/2024 |
25.56
|
6,600 | 24.98 | 26.37 | 24.98 | 400 | 1,300 | -0.1 |
| 26/07/2024 |
24.98
|
8,000 | 24.52 | 25.06 | 24.52 | 500 | 1,000 | -0.0 |
| 25/07/2024 |
24.36
|
15,300 | 24.90 | 24.90 | 24.32 | 1,000 | 1,600 | -0.0 |
| 24/07/2024 |
24.83
|
16,200 | 24.59 | 24.83 | 24.32 | 500 | 1,400 | -0.1 |
| 23/07/2024 |
24.40
|
35,000 | 24.79 | 25.06 | 24.40 | 300 | 100 | 0.0 |
| 22/07/2024 |
25.25
|
84,200 | 25.71 | 25.83 | 24.52 | 2,600 | 400 | 0.1 |
| 19/07/2024 |
25.64
|
130,500 | 25.68 | 26.99 | 25.64 | 1,600 | 200 | 0.1 |
| 18/07/2024 |
25.52
|
153,800 | 26.06 | 26.25 | 25.10 | 5,900 | 0 | 0.4 |
| 17/07/2024 |
24.56
|
105,300 | 27.03 | 27.41 | 24.56 | 6,500 | 4,100 | 0.2 |
| 16/07/2024 |
26.37
|
150,900 | 26.60 | 27.80 | 26.37 | 1,000 | 1,300 | -0.0 |
| 15/07/2024 |
26.37
|
136,200 | 25.10 | 26.64 | 25.10 | 900 | 200 | 0.0 |
| 12/07/2024 |
24.94
|
66,500 | 24.48 | 25.10 | 24.44 | 1,200 | 600 | 0.0 |
| 11/07/2024 |
24.40
|
34,100 | 24.25 | 24.52 | 24.25 | 1,000 | 1,600 | -0.0 |
| 10/07/2024 |
24.17
|
13,200 | 24.32 | 24.36 | 24.17 | 1,600 | 900 | 0.0 |
| 09/07/2024 |
24.32
|
28,500 | 24.13 | 24.48 | 24.13 | 100 | 1,400 | -0.1 |
| 08/07/2024 |
24.40
|
12,100 | 24.44 | 24.44 | 24.13 | 500 | 3,700 | -0.2 |
| 05/07/2024 |
24.32
|
19,600 | 24.29 | 24.48 | 24.02 | 2,300 | 1,700 | 0.0 |
| 04/07/2024 |
24.17
|
22,200 | 24.05 | 24.17 | 24.05 | 1,100 | 1,000 | 0.0 |
| 03/07/2024 |
24.05
|
5,500 | 24.32 | 24.32 | 23.67 | 1,100 | 200 | 0.1 |
| 02/07/2024 |
24.05
|
15,500 | 23.55 | 24.13 | 23.55 | 900 | 3,200 | -0.1 |
| 01/07/2024 |
23.59
|
58,400 | 24.25 | 24.25 | 23.36 | 700 | 36,100 | -2.2 |
| 28/06/2024 |
24.32
|
83,700 | 24.36 | 24.56 | 23.55 | 1,100 | 52,900 | -3.2 |
| 27/06/2024 |
24.40
|
13,500 | 24.44 | 24.44 | 24.02 | 600 | 4,600 | -0.3 |
| 26/06/2024 |
23.98
|
140,900 | 24.13 | 24.98 | 23.98 | 16,800 | 50,900 | -2.2 |
| 25/06/2024 |
24.09
|
22,900 | 23.90 | 24.09 | 23.63 | 200 | 12,000 | -0.7 |
| 24/06/2024 |
23.47
|
49,400 | 24.21 | 24.25 | 23.36 | 8,000 | 17,600 | -0.6 |
| 21/06/2024 |
24.25
|
14,100 | 24.13 | 24.25 | 23.94 | 200 | 4,500 | -0.3 |
| 20/06/2024 |
24.05
|
16,600 | 23.75 | 24.05 | 23.75 | 2,100 | 2,400 | -0.0 |
| 19/06/2024 |
23.94
|
13,000 | 23.94 | 23.94 | 23.44 | 600 | 2,600 | -0.1 |
| 18/06/2024 |
23.71
|
48,100 | 23.28 | 23.71 | 23.17 | 6,500 | 17,000 | -0.6 |
| 17/06/2024 |
23.51
|
32,800 | 23.47 | 23.71 | 23.32 | 100 | 15,700 | -0.9 |
| 14/06/2024 |
23.71
|
38,000 | 23.75 | 23.78 | 23.55 | 800 | 16,700 | -1.0 |
| 13/06/2024 |
23.82
|
22,400 | 23.90 | 23.90 | 23.59 | 500 | 8,100 | -0.5 |
| 12/06/2024 |
23.90
|
37,200 | 23.55 | 23.94 | 23.55 | 3,800 | 19,800 | -1.0 |
| 11/06/2024 |
23.75
|
45,200 | 24.09 | 24.21 | 23.75 | 300 | 15,800 | -1.0 |
| 10/06/2024 |
24.25
|
87,100 | 24.17 | 24.40 | 23.90 | 6,991 | 22,000 | -0.9 |
| 07/06/2024 |
24.25
|
35,600 | 24.32 | 24.44 | 24.02 | 1,900 | 1,500 | 0.0 |
| 06/06/2024 |
24.09
|
74,300 | 24.63 | 24.63 | 24.09 | 500 | 3,100 | -0.2 |
| 05/06/2024 |
24.25
|
68,600 | 24.75 | 24.83 | 24.25 | 8,100 | 3,600 | 0.3 |
| 04/06/2024 |
24.83
|
16,700 | 24.75 | 25.02 | 24.32 | 1,700 | 1,400 | 0.0 |
| 03/06/2024 |
24.90
|
189,600 | 24.75 | 24.90 | 24.36 | 8,900 | 17,300 | -0.5 |
| 31/05/2024 |
24.21
|
220,200 | 24.98 | 25.02 | 24.21 | 11,700 | 6,200 | 0.3 |
| 30/05/2024 |
25.06
|
171,900 | 25.06 | 25.10 | 23.94 | 2,400 | 1,100 | 0.1 |
| 29/05/2024 |
25.10
|
191,400 | 25.17 | 25.17 | 24.63 | 9,800 | 5,900 | 0.2 |
| 28/05/2024 |
25.17
|
218,400 | 25.29 | 25.44 | 24.63 | 15,900 | 3,400 | 0.8 |
| 27/05/2024 |
25.29
|
132,600 | 25.52 | 25.56 | 24.71 | 9,100 | 3,300 | 0.4 |
| 24/05/2024 |
25.29
|
177,900 | 25.41 | 25.75 | 24.71 | 6,500 | 15,200 | -0.6 |
| 23/05/2024 |
25.41
|
139,000 | 25.71 | 25.71 | 24.98 | 2,800 | 19,700 | -1.1 |
| 22/05/2024 |
25.71
|
202,900 | 25.71 | 26.02 | 25.33 | 3,200 | 8,500 | -0.4 |
| 21/05/2024 |
25.71
|
279,600 | 25.41 | 25.87 | 25.29 | 7,200 | 17,000 | -0.7 |
| 20/05/2024 |
25.41
|
213,400 | 25.25 | 25.41 | 24.90 | 13,700 | 2,600 | 0.7 |
| 17/05/2024 |
25.29
|
297,600 | 25.29 | 25.48 | 24.71 | 12,300 | 26,700 | -1.0 |
| 16/05/2024 |
25.33
|
374,700 | 25.10 | 25.37 | 24.90 | 12,100 | 6,600 | 0.4 |
| 15/05/2024 |
25.37
|
110,500 | 25.60 | 25.79 | 24.83 | 900 | 4,000 | -0.2 |
| 14/05/2024 |
25.44
|
207,700 | 24.48 | 25.60 | 24.48 | 26,400 | 19,500 | 0.4 |
| 13/05/2024 |
24.71
|
153,300 | 25.79 | 25.87 | 24.71 | 11,200 | 12,100 | -0.1 |
| 10/05/2024 |
25.79
|
49,700 | 25.79 | 25.98 | 25.37 | 2,200 | 4,000 | -0.1 |
| 09/05/2024 |
25.64
|
197,300 | 25.68 | 26.02 | 25.37 | 1,500 | 7,400 | -0.4 |
| 08/05/2024 |
25.48
|
131,200 | 26.10 | 26.37 | 25.48 | 15,600 | 5,700 | 0.6 |
| 07/05/2024 |
26.06
|
156,000 | 26.41 | 26.60 | 25.95 | 10,400 | 19,300 | -0.6 |
| 06/05/2024 |
26.45
|
217,400 | 26.22 | 26.64 | 25.71 | 1,100 | 20,000 | -1.3 |