| 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) |
0.20 | 0.13% | 109,168,300 | -4,298,500 | -680.4 |
151
179
151
|
|
2 tháng
(2025-11-28) |
29.70 | 22.81% | 245,659,900 | -29,715,800 | -4,407.5 |
130.20
179
151
|
|
3 tháng
(2025-10-29) |
53.90 | 50.85% | 320,285,800 | -32,676,700 | -5,096.8 |
95.50
179
151
|
|
6 tháng
(2025-07-31) |
107.15 | 203.13% | 557,764,600 | -36,241,230 | -5,360.7 |
52
179
151
|
|
12 tháng
(2025-02-03) |
139.90 | 699.50% | 1,258,323,100 | -15,540,293 | -5,063.8 |
19.95
179
151
|
|
24 tháng
(2024-02-07) |
138.70 | 654.25% | 1,897,897,700 | -68,631,892 | -7,320.1 |
19.95
179
151
|
|
36 tháng
(2023-02-13) |
133.20 | 498.88% | 3,167,439,100 | -94,058,516 | -8,531.2 |
19.95
179
151
|
|
60 tháng
(2021-02-22) |
111.14 | 227.96% | 4,291,352,500 | -187,982,826 | -18,000.3 |
19.95
179
151
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
20.30
|
2,043,200 | 20.43 | 20.58 | 20.25 | 71,100 | 409,215 | -13.8 |
| 12/11/2024 |
20.28
|
2,485,900 | 20.50 | 20.75 | 20.25 | 74,900 | 872,700 | -32.5 |
| 11/11/2024 |
20.40
|
1,944,400 | 20.53 | 20.58 | 20.33 | 34,200 | 183,500 | -6.1 |
| 08/11/2024 |
20.53
|
2,191,200 | 20.90 | 20.90 | 20.50 | 340,500 | 360,600 | -0.8 |
| 07/11/2024 |
20.85
|
1,172,800 | 21 | 21.13 | 20.85 | 203,500 | 113,500 | 3.8 |
| 06/11/2024 |
20.90
|
1,521,600 | 20.75 | 21 | 20.70 | 0 | 0 | 0 |
| 05/11/2024 |
20.65
|
963,000 | 20.60 | 20.65 | 20.53 | 205,400 | 147,300 | 2.4 |
| 04/11/2024 |
20.60
|
1,345,200 | 20.70 | 20.75 | 20.53 | 226,200 | 185,300 | 1.7 |
| 01/11/2024 |
20.60
|
1,338,600 | 20.78 | 20.80 | 20.55 | 206,700 | 113,600 | 3.9 |
| 31/10/2024 |
20.78
|
1,827,900 | 20.70 | 20.85 | 20.53 | 457,600 | 207,300 | 10.4 |
| 30/10/2024 |
20.50
|
2,024,200 | 20.73 | 20.85 | 20.40 | 54,700 | 281,400 | -9.4 |
| 29/10/2024 |
20.68
|
1,285,000 | 20.75 | 20.85 | 20.65 | 42,200 | 91,800 | -2.1 |
| 28/10/2024 |
20.73
|
1,473,100 | 20.80 | 20.88 | 20.73 | 165,200 | 38,100 | 5.3 |
| 25/10/2024 |
20.78
|
2,047,900 | 21.10 | 21.15 | 20.78 | 165,900 | 153,800 | 0.5 |
| 24/10/2024 |
21.03
|
2,055,400 | 21.50 | 21.55 | 21.03 | 94,000 | 247,200 | -6.5 |
| 23/10/2024 |
21.60
|
5,014,800 | 21.35 | 22.15 | 21.35 | 115,000 | 104,400 | 0.5 |
| 22/10/2024 |
21.10
|
2,045,600 | 21.30 | 21.30 | 21.10 | 205,200 | 56,000 | 6.3 |
| 21/10/2024 |
21.13
|
2,219,200 | 20.93 | 21.45 | 20.93 | 82,500 | 157,500 | -3.2 |
| 18/10/2024 |
20.90
|
1,174,800 | 20.85 | 21.10 | 20.85 | 26,600 | 78,100 | -2.2 |
| 17/10/2024 |
20.78
|
1,030,100 | 20.88 | 20.90 | 20.73 | 5,700 | 195,400 | -7.9 |
| 16/10/2024 |
20.75
|
1,211,100 | 20.75 | 20.90 | 20.73 | 19,200 | 115,300 | -4.0 |
| 15/10/2024 |
20.83
|
1,847,000 | 21.13 | 21.25 | 20.78 | 30,800 | 328,700 | -12.5 |
| 14/10/2024 |
21.08
|
4,264,900 | 21.25 | 21.70 | 21.08 | 39,000 | 457,400 | -17.9 |
| 11/10/2024 |
20.90
|
1,709,800 | 20.70 | 20.98 | 20.68 | 126,400 | 79,800 | 1.9 |
| 10/10/2024 |
20.70
|
1,471,200 | 20.80 | 20.83 | 20.65 | 72,900 | 100,100 | -1.1 |
| 09/10/2024 |
20.80
|
1,210,800 | 20.53 | 20.80 | 20.50 | 163,900 | 69,400 | 3.9 |
| 08/10/2024 |
20.45
|
2,648,700 | 20.53 | 20.53 | 20.30 | 450,000 | 74,400 | 15.4 |
| 07/10/2024 |
20.43
|
1,652,400 | 20.55 | 20.78 | 20.43 | 133,400 | 161,000 | -1.2 |
| 04/10/2024 |
20.50
|
2,144,700 | 20.68 | 20.68 | 20.45 | 5,100 | 515,600 | -21.0 |
| 03/10/2024 |
20.68
|
3,460,400 | 21.05 | 21.23 | 20.68 | 133,500 | 333,200 | -8.3 |
| 02/10/2024 |
21.03
|
1,527,200 | 21.18 | 21.20 | 21.03 | 175,200 | 172,000 | 0.1 |
| 01/10/2024 |
21.15
|
1,914,600 | 21.03 | 21.38 | 21.03 | 129,900 | 159,000 | -1.2 |
| 30/09/2024 |
21
|
2,924,300 | 21.20 | 21.30 | 21 | 78,000 | 407,300 | -13.9 |
| 27/09/2024 |
21.25
|
2,740,700 | 21.45 | 21.45 | 21.23 | 186,700 | 182,800 | 0.2 |
| 26/09/2024 |
21.30
|
2,768,500 | 21.30 | 21.55 | 21.30 | 358,700 | 129,400 | 9.8 |
| 25/09/2024 |
21.30
|
3,721,100 | 21.38 | 21.45 | 21.20 | 29,000 | 387,200 | -15.2 |
| 24/09/2024 |
21.28
|
1,438,700 | 21.20 | 21.33 | 21.18 | 237,500 | 290,300 | -2.2 |
| 23/09/2024 |
21.18
|
1,713,400 | 21.45 | 21.45 | 21.18 | 136,900 | 101,700 | 1.5 |
| 20/09/2024 |
21.15
|
3,926,500 | 21.50 | 21.83 | 21.15 | 284,600 | 1,900,900 | -68.4 |
| 19/09/2024 |
21.45
|
2,240,000 | 21.40 | 21.60 | 21.35 | 277,800 | 24,000 | 10.9 |
| 18/09/2024 |
21.33
|
2,746,900 | 21.45 | 21.65 | 21.33 | 111,000 | 663,100 | -23.6 |
| 17/09/2024 |
21.45
|
2,237,700 | 21.03 | 21.60 | 21.03 | 144,200 | 218,100 | -3.2 |
| 16/09/2024 |
21.03
|
2,005,200 | 21.35 | 21.80 | 21.03 | 163,700 | 198,200 | -1.5 |
| 13/09/2024 |
21.45
|
1,526,300 | 21.45 | 21.48 | 21.25 | 42,600 | 397,400 | -15.2 |
| 12/09/2024 |
21.45
|
2,166,600 | 21.53 | 21.63 | 21.28 | 71,200 | 590,500 | -22.2 |
| 11/09/2024 |
21.50
|
3,098,200 | 21.33 | 21.50 | 21.05 | 85,400 | 594,300 | -21.6 |
| 10/09/2024 |
21.50
|
4,601,800 | 21.85 | 21.95 | 21.30 | 194,800 | 726,000 | -22.9 |
| 09/09/2024 |
21.85
|
4,810,700 | 22.10 | 22.25 | 21.73 | 0 | 0 | 0 |
| 06/09/2024 |
22.33
|
2,501,900 | 22.68 | 22.68 | 22.30 | 86,500 | 448,100 | -16.2 |
| 05/09/2024 |
22.53
|
4,519,500 | 22.28 | 22.98 | 22.20 | 498,700 | 566,300 | -3.1 |
| 04/09/2024 |
22
|
3,198,700 | 21.80 | 22.15 | 21.65 | 127,600 | 674,100 | -24.0 |
| 30/08/2024 |
22.10
|
3,398,500 | 22.28 | 22.60 | 22.10 | 201,000 | 595,600 | -17.5 |
| 29/08/2024 |
22.10
|
3,209,900 | 22.13 | 22.40 | 22.03 | 190,700 | 366,600 | -7.8 |
| 28/08/2024 |
22.20
|
4,933,500 | 22.75 | 23.05 | 22.20 | 383,400 | 587,900 | -9.2 |
| 27/08/2024 |
22.55
|
12,748,800 | 21.05 | 22.55 | 21.05 | 1,842,000 | 399,700 | 63.7 |
| 26/08/2024 |
21.08
|
2,497,500 | 20.83 | 21.18 | 20.83 | 784,000 | 184,200 | 25.3 |
| 23/08/2024 |
20.78
|
1,748,500 | 20.80 | 21 | 20.75 | 191,900 | 281,700 | -3.7 |
| 22/08/2024 |
20.78
|
2,379,500 | 20.93 | 21.18 | 20.78 | 216,300 | 410,200 | -8.1 |
| 21/08/2024 |
20.93
|
1,664,500 | 20.80 | 21 | 20.75 | 168,100 | 184,500 | -0.7 |
| 20/08/2024 |
20.85
|
3,036,500 | 20.58 | 21.10 | 20.50 | 364,400 | 393,000 | -1.2 |
| 19/08/2024 |
20.58
|
1,644,900 | 20.65 | 20.78 | 20.53 | 155,600 | 541,700 | -15.9 |
| 16/08/2024 |
20.58
|
2,307,000 | 20.45 | 20.80 | 20.45 | 182,200 | 499,300 | -13.1 |
| 15/08/2024 |
20.40
|
1,213,500 | 20.50 | 20.58 | 20.40 | 25,800 | 314,900 | -11.8 |
| 14/08/2024 |
20.40
|
1,377,400 | 20.38 | 20.60 | 20.38 | 48,800 | 241,700 | -7.9 |
| 13/08/2024 |
20.35
|
1,399,600 | 20.33 | 20.60 | 20.33 | 205,400 | 260,400 | -2.2 |
| 12/08/2024 |
20.30
|
1,806,700 | 20.55 | 20.60 | 20.30 | 36,000 | 428,000 | -16.0 |
| 09/08/2024 |
20.60
|
2,266,900 | 20.90 | 21 | 20.60 | 21,450 | 518,091 | -20.5 |
| 08/08/2024 |
20.90
|
1,543,000 | 21.03 | 21.10 | 20.83 | 22,300 | 359,600 | -14.1 |
| 07/08/2024 |
21.18
|
5,315,500 | 20.88 | 21.75 | 20.88 | 92,400 | 1,023,300 | -39.5 |
| 06/08/2024 |
20.65
|
1,722,300 | 20.75 | 20.78 | 20.28 | 100,900 | 218,400 | -4.8 |
| 05/08/2024 |
20.65
|
3,942,800 | 20.50 | 20.83 | 20.20 | 28,600 | 440,200 | -16.8 |
| 02/08/2024 |
21
|
2,214,600 | 21.08 | 21.10 | 20.40 | 112,500 | 220,700 | -4.5 |
| 01/08/2024 |
21.05
|
3,279,200 | 21.05 | 21.15 | 20.75 | 345,700 | 275,500 | 3.0 |
| 31/07/2024 |
21.15
|
2,598,500 | 21.15 | 21.15 | 20.78 | 689,800 | 481,800 | 8.7 |
| 30/07/2024 |
21.10
|
2,426,200 | 20.98 | 21.10 | 20.50 | 53,600 | 245,500 | -7.9 |
| 29/07/2024 |
20.80
|
2,665,100 | 20.80 | 20.80 | 20.38 | 53,600 | 245,500 | -7.9 |
| 26/07/2024 |
20.80
|
1,376,600 | 20.95 | 21.08 | 20.63 | 69,000 | 510,600 | -18.3 |
| 25/07/2024 |
20.80
|
4,336,200 | 20.65 | 21.30 | 20.43 | 434,600 | 428,400 | 0.3 |
| 24/07/2024 |
20.45
|
1,657,400 | 20.40 | 20.50 | 20.23 | 278,100 | 79,000 | 8.1 |
| 23/07/2024 |
20.43
|
1,446,300 | 20.38 | 20.43 | 20.20 | 170,831 | 118,648 | 2.1 |
| 22/07/2024 |
20.38
|
1,776,000 | 20.38 | 20.50 | 20.10 | 84,400 | 273,800 | -7.7 |
| 19/07/2024 |
20.38
|
1,748,000 | 20.35 | 20.55 | 20.15 | 41,200 | 821,300 | -31.7 |
| 18/07/2024 |
20.28
|
2,142,300 | 20.30 | 20.30 | 20.08 | 292,500 | 791,900 | -20.2 |
| 17/07/2024 |
20.30
|
2,651,000 | 20.50 | 20.50 | 20.08 | 117,100 | 763,300 | -26.2 |
| 16/07/2024 |
20.53
|
1,863,400 | 20.68 | 20.85 | 20.35 | 105,800 | 457,300 | -14.5 |
| 15/07/2024 |
20.68
|
966,900 | 20.88 | 21.13 | 20.65 | 36,000 | 193,000 | -6.5 |
| 12/07/2024 |
20.88
|
3,312,000 | 20.85 | 21.40 | 20.83 | 768,400 | 705,000 | 2.9 |
| 11/07/2024 |
20.55
|
2,747,000 | 20.45 | 20.88 | 20.35 | 1,136,600 | 493,400 | 26.7 |
| 10/07/2024 |
20.30
|
1,235,400 | 20.48 | 20.48 | 20.30 | 119,400 | 491,700 | -15.1 |
| 09/07/2024 |
20.40
|
2,286,700 | 20.25 | 20.48 | 20.08 | 168,200 | 352,800 | -7.5 |
| 08/07/2024 |
20.20
|
3,503,600 | 20.70 | 20.70 | 20.18 | 40,000 | 1,661,000 | -66.1 |
| 05/07/2024 |
20.70
|
1,445,400 | 20.70 | 20.73 | 20.55 | 40,800 | 436,200 | -16.3 |
| 04/07/2024 |
20.70
|
1,214,300 | 20.75 | 20.85 | 20.65 | 58,600 | 330,800 | -11.3 |
| 03/07/2024 |
20.68
|
1,138,000 | 20.80 | 20.83 | 20.63 | 154,700 | 290,100 | -5.6 |
| 02/07/2024 |
20.80
|
1,493,400 | 20.70 | 20.88 | 20.65 | 29,000 | 426,000 | -16.5 |
| 01/07/2024 |
20.68
|
903,300 | 20.70 | 20.70 | 20.53 | 109,300 | 306,900 | -8.1 |
| 28/06/2024 |
20.60
|
1,785,000 | 20.55 | 20.68 | 20.45 | 24,500 | 595,400 | -23.5 |
| 27/06/2024 |
20.50
|
1,312,100 | 20.55 | 20.70 | 20.50 | 47,300 | 479,000 | -17.7 |
| 26/06/2024 |
20.60
|
1,918,500 | 20.65 | 20.85 | 20.58 | 65,300 | 958,500 | -36.8 |
| 25/06/2024 |
20.60
|
1,597,200 | 20.58 | 21 | 20.58 | 122,200 | 890,300 | -31.8 |