| 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) |
-1.50 | -2.57% | 859,600 | 28,300 | 1.6 |
54
61.80
54
|
|
2 tháng
(2025-11-28) |
-1.40 | -2.40% | 1,408,600 | 14,700 | 0.8 |
54
61.80
54
|
|
3 tháng
(2025-10-29) |
-6 | -9.54% | 1,995,900 | -8,800 | -0.6 |
54
62.90
54
|
|
6 tháng
(2025-07-31) |
-14.20 | -19.97% | 8,696,900 | -104,600 | -7.1 |
54
81.30
54
|
|
12 tháng
(2025-02-03) |
23.89 | 72.36% | 12,182,500 | -102,953 | -6.3 |
31.04
81.30
54
|
|
24 tháng
(2024-02-07) |
30.34 | 114.20% | 33,233,200 | -433,979 | -26.9 |
23.40
81.30
54
|
|
36 tháng
(2023-02-13) |
39.22 | 221.77% | 67,140,700 | -348,131 | -22.6 |
15.52
81.30
54
|
|
60 tháng
(2021-02-22) |
40.51 | 247.16% | 110,925,300 | -1,326,240 | -77.7 |
13.71
81.30
54
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
23.86
|
2,900 | 23.94 | 23.94 | 23.67 | 0 | 100 | -0.0 |
| 12/11/2024 |
23.94
|
3,100 | 23.90 | 23.98 | 23.90 | 0 | 800 | -0.0 |
| 11/11/2024 |
23.78
|
7,800 | 23.63 | 23.94 | 23.63 | 0 | 2,500 | -0.2 |
| 08/11/2024 |
23.90
|
32,200 | 24.13 | 24.32 | 23.78 | 500 | 12,700 | -0.8 |
| 07/11/2024 |
24.52
|
26,400 | 24.17 | 24.59 | 24.13 | 0 | 18,800 | -1.2 |
| 06/11/2024 |
24.32
|
38,000 | 24.17 | 24.36 | 24.09 | 0 | 0 | 0 |
| 05/11/2024 |
24.52
|
10,700 | 24.21 | 24.59 | 24.21 | 0 | 6,800 | -0.4 |
| 04/11/2024 |
24.59
|
19,400 | 24.71 | 24.71 | 24.52 | 0 | 7,000 | -0.4 |
| 01/11/2024 |
24.79
|
11,800 | 24.36 | 24.79 | 24.36 | 0 | 200 | -0.0 |
| 31/10/2024 |
24.75
|
6,500 | 25.10 | 25.10 | 24.71 | 0 | 0 | 0 |
| 30/10/2024 |
25.02
|
4,400 | 24.90 | 25.10 | 24.71 | 0 | 0 | 0 |
| 29/10/2024 |
24.83
|
11,100 | 24.79 | 25.10 | 24.71 | 0 | 0 | 0 |
| 28/10/2024 |
24.90
|
200 | 25.29 | 25.29 | 24.90 | 0 | 100 | -0.0 |
| 25/10/2024 |
25.29
|
8,700 | 24.90 | 25.29 | 24.21 | 1,100 | 100 | 0.1 |
| 24/10/2024 |
25.17
|
4,300 | 25.02 | 25.17 | 24.98 | 0 | 700 | -0.0 |
| 23/10/2024 |
25.10
|
17,000 | 25.21 | 25.21 | 24.79 | 300 | 7,100 | -0.4 |
| 22/10/2024 |
25.21
|
15,900 | 25.21 | 25.68 | 25.14 | 100 | 400 | -0.0 |
| 21/10/2024 |
25.71
|
2,000 | 25.21 | 25.71 | 25.17 | 0 | 100 | -0.0 |
| 18/10/2024 |
25.41
|
10,800 | 25.48 | 25.48 | 25.41 | 100 | 3,600 | -0.2 |
| 17/10/2024 |
25.41
|
4,800 | 25.29 | 25.60 | 25.29 | 100 | 1,900 | -0.1 |
| 16/10/2024 |
25.60
|
7,400 | 25.48 | 25.75 | 25.41 | 100 | 300 | -0.0 |
| 15/10/2024 |
25.48
|
4,900 | 25.33 | 26.02 | 25.17 | 600 | 1,500 | -0.1 |
| 14/10/2024 |
25.87
|
9,700 | 25.87 | 25.98 | 25.75 | 1,300 | 0 | 0.1 |
| 11/10/2024 |
25.87
|
14,100 | 25.68 | 25.87 | 25.48 | 5,300 | 100 | 0.3 |
| 10/10/2024 |
25.48
|
8,800 | 25.48 | 25.48 | 25.25 | 200 | 0 | 0.0 |
| 09/10/2024 |
25.48
|
3,900 | 25.25 | 25.64 | 25.25 | 100 | 1,200 | -0.1 |
| 08/10/2024 |
25.56
|
8,700 | 25.29 | 25.60 | 25.10 | 100 | 400 | -0.0 |
| 07/10/2024 |
25.60
|
12,800 | 25.60 | 26.25 | 25.48 | 0 | 700 | -0.0 |
| 04/10/2024 |
25.60
|
11,300 | 25.91 | 25.91 | 25.33 | 0 | 900 | -0.1 |
| 03/10/2024 |
25.91
|
28,100 | 26.06 | 26.06 | 25.48 | 7,700 | 0 | 0.5 |
| 02/10/2024 |
26.06
|
11,200 | 26.49 | 26.49 | 26.06 | 0 | 200 | -0.0 |
| 01/10/2024 |
26.37
|
18,400 | 26.72 | 26.72 | 26.25 | 0 | 0 | 0 |
| 30/09/2024 |
26.72
|
15,300 | 26.29 | 26.83 | 26.29 | 0 | 600 | -0.0 |
| 27/09/2024 |
26.53
|
27,700 | 26.06 | 26.53 | 26.06 | 3,100 | 100 | 0.2 |
| 26/09/2024 |
26.06
|
13,700 | 26.22 | 26.25 | 25.87 | 4,400 | 100 | 0.3 |
| 25/09/2024 |
26.06
|
10,700 | 25.60 | 26.06 | 25.60 | 0 | 200 | -0.0 |
| 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 |