| 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) |
1 | 2.99% | 204,638,700 | -31,772,300 | -1,046.0 |
29.80
34.90
34.40
|
|
2 tháng
(2025-10-06) |
-0.50 | -1.43% | 576,958,200 | -66,432,600 | -2,420.2 |
29.80
43.40
34.40
|
|
3 tháng
(2025-09-05) |
4.20 | 13.86% | 698,048,300 | -87,694,400 | -3,080.2 |
28.30
43.40
34.40
|
|
6 tháng
(2025-06-09) |
8.95 | 35.03% | 1,065,151,100 | -103,128,599 | -3,674.6 |
24.50
43.40
34.40
|
|
12 tháng
(2024-12-09) |
16.80 | 94.92% | 2,324,313,600 | -152,339,162 | -4,233.6 |
16.10
43.40
34.40
|
|
24 tháng
(2023-12-15) |
11.95 | 52.99% | 4,450,017,500 | -416,284,790 | -9,854.5 |
16.10
43.40
34.40
|
|
36 tháng
(2022-12-20) |
8.75 | 33.98% | 5,406,922,300 | -430,410,460 | -10,086.9 |
16.10
43.40
34.40
|
|
60 tháng
(2020-12-30) |
3.15 | 10.05% | 7,796,599,520 | -390,241,586 | -8,828.1 |
16.10
43.40
34.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
19.05
|
5,918,900 | 19.05 | 19.10 | 18.90 | 231,300 | 1,534,200 | -24.8 |
| 23/09/2024 |
19
|
10,845,800 | 19.50 | 19.55 | 19 | 144,800 | 2,635,400 | -47.8 |
| 20/09/2024 |
19.50
|
12,860,100 | 19.65 | 19.75 | 19.40 | 4,905,900 | 2,081,200 | 55.1 |
| 19/09/2024 |
19.45
|
4,719,500 | 19.25 | 19.45 | 19.20 | 1,048,200 | 245,000 | 15.5 |
| 18/09/2024 |
19.15
|
8,583,000 | 19.45 | 19.75 | 19.15 | 323,300 | 727,400 | -7.8 |
| 17/09/2024 |
19.40
|
6,036,500 | 19 | 19.40 | 18.90 | 2,270,600 | 828,100 | 27.7 |
| 16/09/2024 |
18.90
|
5,645,600 | 19.30 | 19.40 | 18.90 | 826,000 | 1,218,000 | -7.4 |
| 13/09/2024 |
19.30
|
4,986,800 | 19.10 | 19.40 | 18.85 | 850,200 | 81,300 | 14.7 |
| 12/09/2024 |
19
|
3,212,500 | 19.30 | 19.35 | 19 | 310,800 | 746,500 | -8.4 |
| 11/09/2024 |
19.10
|
8,396,500 | 19.20 | 19.35 | 18.60 | 1,327,300 | 963,500 | 6.7 |
| 10/09/2024 |
19.20
|
19,049,800 | 20.20 | 20.30 | 19.05 | 642,900 | 1,931,400 | -25.3 |
| 09/09/2024 |
20.10
|
7,303,300 | 19.95 | 20.25 | 19.85 | 0 | 0 | 0 |
| 06/09/2024 |
20.10
|
11,269,400 | 19.75 | 20.10 | 19.40 | 2,326,100 | 679,100 | 32.7 |
| 05/09/2024 |
19.70
|
12,485,100 | 19.80 | 20.35 | 19.65 | 581,700 | 661,300 | -1.5 |
| 04/09/2024 |
19.70
|
11,532,600 | 19 | 19.70 | 18.85 | 1,840,400 | 977,400 | 16.9 |
| 30/08/2024 |
19.20
|
7,658,100 | 19.35 | 19.45 | 19.20 | 980,800 | 3,504,300 | -48.5 |
| 29/08/2024 |
19.25
|
12,572,000 | 19.50 | 19.75 | 19.15 | 378,500 | 4,745,600 | -84.5 |
| 28/08/2024 |
19.50
|
12,575,200 | 20.15 | 20.20 | 19.50 | 181,200 | 1,225,000 | -20.6 |
| 27/08/2024 |
20.05
|
15,093,200 | 19.85 | 20.65 | 19.75 | 732,000 | 1,412,500 | -13.8 |
| 26/08/2024 |
19.85
|
10,385,400 | 19.70 | 20.10 | 19.60 | 620,400 | 649,900 | -0.6 |
| 23/08/2024 |
19.50
|
7,332,100 | 19.80 | 19.85 | 19.40 | 138,200 | 711,100 | -11.3 |
| 22/08/2024 |
19.70
|
22,027,900 | 18.90 | 20.15 | 18.90 | 772,300 | 1,503,800 | -14.6 |
| 21/08/2024 |
18.90
|
6,213,600 | 18.75 | 18.90 | 18.65 | 376,700 | 232,400 | 2.7 |
| 20/08/2024 |
18.75
|
13,861,700 | 18.25 | 19 | 18.25 | 367,700 | 447,300 | -1.6 |
| 19/08/2024 |
18.30
|
6,788,300 | 18.45 | 18.45 | 18.20 | 225,200 | 287,700 | -1.2 |
| 16/08/2024 |
18.30
|
8,623,500 | 17.95 | 18.45 | 17.90 | 267,400 | 84,600 | 3.3 |
| 15/08/2024 |
17.80
|
7,865,700 | 18.05 | 18.25 | 17.80 | 588,200 | 1,112,000 | -9.4 |
| 14/08/2024 |
18
|
12,337,200 | 17.50 | 18.15 | 17.50 | 2,341,900 | 569,900 | 31.6 |
| 13/08/2024 |
17.45
|
4,207,100 | 17.40 | 17.70 | 17.35 | 347,500 | 750,200 | -7.0 |
| 12/08/2024 |
17.40
|
4,950,200 | 17.45 | 17.65 | 17.25 | 220,600 | 845,300 | -10.9 |
| 09/08/2024 |
17.50
|
4,712,100 | 17.80 | 17.80 | 17.35 | 194,800 | 1,044,570 | -14.9 |
| 08/08/2024 |
17.65
|
8,490,200 | 17.90 | 18 | 17.45 | 97,300 | 1,333,800 | -21.8 |
| 07/08/2024 |
18
|
21,450,600 | 17.70 | 18.15 | 17.65 | 2,367,900 | 2,667,600 | -5.3 |
| 06/08/2024 |
17
|
12,005,000 | 17 | 17.20 | 16.70 | 2,436,500 | 3,528,300 | -18.3 |
| 05/08/2024 |
16.80
|
13,626,200 | 17.75 | 17.85 | 16.80 | 281,800 | 1,926,300 | -28.6 |
| 02/08/2024 |
17.95
|
9,306,900 | 17.95 | 18.15 | 17.75 | 777,100 | 1,286,700 | -9.1 |
| 01/08/2024 |
18.20
|
13,055,900 | 18.65 | 18.85 | 17.80 | 254,000 | 608,600 | -6.5 |
| 31/07/2024 |
18.60
|
6,988,200 | 18.80 | 19.10 | 18.55 | 257,400 | 1,426,200 | -21.9 |
| 30/07/2024 |
18.75
|
10,130,800 | 18.85 | 18.95 | 18.55 | 28,700 | 1,038,300 | -19.4 |
| 29/07/2024 |
18.95
|
9,488,900 | 19.40 | 19.55 | 18.95 | 28,700 | 1,038,300 | -19.4 |
| 26/07/2024 |
19.30
|
14,275,800 | 19.80 | 19.85 | 19.20 | 245,400 | 860,600 | -12.0 |
| 25/07/2024 |
19.70
|
14,310,000 | 20.10 | 20.45 | 19.70 | 98,700 | 444,600 | -7.0 |
| 24/07/2024 |
20.15
|
5,260,200 | 20.05 | 20.20 | 19.80 | 250,200 | 370,200 | -2.4 |
| 23/07/2024 |
20.05
|
8,859,200 | 20.25 | 20.40 | 19.95 | 139,900 | 1,119,975 | -19.8 |
| 22/07/2024 |
20.05
|
7,586,900 | 19.90 | 20.15 | 19.60 | 93,200 | 480,600 | -7.7 |
| 19/07/2024 |
19.90
|
5,274,100 | 20.25 | 20.30 | 19.85 | 116,100 | 293,900 | -3.6 |
| 18/07/2024 |
20.15
|
9,699,200 | 19.80 | 20.15 | 19.60 | 1,278,400 | 1,426,400 | -3.0 |
| 17/07/2024 |
19.75
|
17,511,300 | 20.30 | 20.35 | 19.75 | 97,500 | 784,700 | -13.8 |
| 16/07/2024 |
20.20
|
10,324,900 | 20.40 | 20.55 | 20.15 | 90,100 | 1,274,600 | -24.1 |
| 15/07/2024 |
20.35
|
11,248,900 | 20.90 | 20.95 | 20.35 | 137,400 | 955,900 | -16.8 |
| 12/07/2024 |
20.75
|
8,545,000 | 20.75 | 21.25 | 20.65 | 142,300 | 1,309,800 | -24.3 |
| 11/07/2024 |
20.70
|
9,049,100 | 20.70 | 21.05 | 20.65 | 183,300 | 1,566,300 | -28.7 |
| 10/07/2024 |
20.55
|
9,607,200 | 20.60 | 21.05 | 20.55 | 108,100 | 1,856,100 | -36.2 |
| 09/07/2024 |
20.50
|
10,564,600 | 20.30 | 20.70 | 20.20 | 174,800 | 4,670,300 | -92.2 |
| 08/07/2024 |
20.30
|
18,447,500 | 20.80 | 20.80 | 20.30 | 156,700 | 6,563,700 | -131.2 |
| 05/07/2024 |
20.80
|
19,509,000 | 21.40 | 21.40 | 20.70 | 123,700 | 7,585,900 | -156.2 |
| 04/07/2024 |
21.25
|
11,937,600 | 21.30 | 21.70 | 21.10 | 595,800 | 5,798,300 | -111.3 |
| 03/07/2024 |
21.30
|
34,019,400 | 21.55 | 21.60 | 20.95 | 436,100 | 19,970,500 | -414.5 |
| 02/07/2024 |
21.70
|
8,412,700 | 21.90 | 22 | 21.60 | 500,100 | 1,953,000 | -31.6 |
| 01/07/2024 |
21.85
|
13,748,100 | 20.70 | 21.85 | 20.60 | 528,000 | 1,237,300 | -14.8 |
| 28/06/2024 |
20.45
|
12,792,300 | 20.40 | 21.20 | 20.40 | 1,700,300 | 3,382,000 | -34.6 |
| 27/06/2024 |
20.40
|
7,612,600 | 20.80 | 20.95 | 20.35 | 506,700 | 1,091,200 | -12.1 |
| 26/06/2024 |
20.80
|
5,887,300 | 21.50 | 21.50 | 20.75 | 233,600 | 1,135,600 | -18.9 |
| 25/06/2024 |
21.30
|
25,463,000 | 20.10 | 21.30 | 20.05 | 6,793,200 | 7,332,700 | -11.9 |
| 24/06/2024 |
19.95
|
10,146,400 | 19.90 | 20.50 | 19.90 | 2,217,500 | 4,997,700 | -55.8 |
| 21/06/2024 |
20
|
12,265,100 | 20.25 | 20.30 | 19.85 | 1,417,400 | 5,669,700 | -85.0 |
| 20/06/2024 |
20.25
|
12,661,900 | 20.60 | 20.80 | 20.05 | 253,300 | 5,048,700 | -97.7 |
| 19/06/2024 |
20.65
|
10,528,900 | 21.15 | 21.20 | 20.65 | 325,100 | 3,078,400 | -57.3 |
| 18/06/2024 |
21.10
|
6,162,500 | 21.25 | 21.35 | 21.10 | 120,700 | 1,489,900 | -29.0 |
| 17/06/2024 |
21.15
|
8,662,300 | 21.60 | 21.60 | 21.10 | 141,400 | 3,562,000 | -72.6 |
| 14/06/2024 |
21.45
|
10,375,100 | 21.80 | 21.85 | 21.45 | 202,100 | 3,522,000 | -71.9 |
| 13/06/2024 |
21.70
|
8,894,900 | 21.90 | 22.05 | 21.60 | 158,300 | 5,823,700 | -123.2 |
| 12/06/2024 |
21.85
|
7,999,200 | 21.70 | 21.95 | 21.60 | 692,300 | 5,388,400 | -102.1 |
| 11/06/2024 |
21.70
|
11,747,400 | 22.15 | 22.25 | 21.65 | 221,779 | 3,417,914 | -69.7 |
| 10/06/2024 |
22.10
|
5,855,400 | 22.30 | 22.45 | 22.05 | 1,191,841 | 1,879,557 | -15.2 |
| 07/06/2024 |
22.20
|
6,500,900 | 22.50 | 22.60 | 22.20 | 63,100 | 1,121,599 | -23.6 |
| 06/06/2024 |
22.50
|
6,309,300 | 22.70 | 22.80 | 22.20 | 34,300 | 1,561,069 | -34.3 |
| 05/06/2024 |
22.50
|
9,512,500 | 22.20 | 22.80 | 22.15 | 489,000 | 1,737,700 | -28.0 |
| 04/06/2024 |
22.10
|
4,847,800 | 22.40 | 22.45 | 22.05 | 113,900 | 1,267,800 | -25.6 |
| 03/06/2024 |
22.30
|
7,069,100 | 21.95 | 22.45 | 21.95 | 1,828,800 | 2,319,200 | -10.8 |
| 31/05/2024 |
21.75
|
5,366,300 | 22.10 | 22.10 | 21.65 | 81,000 | 3,366,600 | -71.5 |
| 30/05/2024 |
21.60
|
11,224,000 | 22.10 | 22.10 | 21.60 | 153,400 | 4,778,700 | -100.5 |
| 29/05/2024 |
22.15
|
7,463,700 | 22.50 | 22.50 | 22.10 | 123,800 | 2,798,000 | -59.4 |
| 28/05/2024 |
22.45
|
3,615,500 | 22.35 | 22.55 | 22.30 | 165,500 | 836,400 | -15.0 |
| 27/05/2024 |
22.30
|
4,552,900 | 22.30 | 22.40 | 22.20 | 542,800 | 1,909,300 | -30.5 |
| 24/05/2024 |
22.30
|
14,276,500 | 22.90 | 22.90 | 22.05 | 761,700 | 3,321,800 | -57.8 |
| 23/05/2024 |
23
|
5,808,600 | 23 | 23.20 | 22.75 | 253,500 | 1,050,400 | -18.3 |
| 22/05/2024 |
23.15
|
13,070,700 | 23.10 | 23.70 | 23.10 | 65,900 | 2,421,900 | -55.0 |
| 21/05/2024 |
23.15
|
9,300,200 | 22.90 | 23.25 | 22.70 | 769,100 | 2,167,200 | -32.2 |
| 20/05/2024 |
22.85
|
6,019,600 | 23.25 | 23.55 | 22.85 | 198,500 | 1,254,400 | -24.3 |
| 17/05/2024 |
23.10
|
10,951,000 | 22.70 | 23.25 | 22.50 | 789,000 | 2,771,025 | -45.7 |
| 16/05/2024 |
22.65
|
6,049,800 | 22.50 | 22.80 | 22.45 | 639,500 | 586,200 | 1.2 |
| 15/05/2024 |
22.35
|
5,426,800 | 22.30 | 22.40 | 22.15 | 311,200 | 1,581,800 | -28.3 |
| 14/05/2024 |
22.25
|
5,075,300 | 22.80 | 22.85 | 22.15 | 37,700 | 2,151,200 | -47.2 |
| 13/05/2024 |
22.25
|
4,557,100 | 22.50 | 22.60 | 22.10 | 392,300 | 948,700 | -12.4 |
| 10/05/2024 |
22.50
|
7,424,200 | 22.90 | 23 | 22.30 | 96,700 | 2,074,900 | -44.6 |
| 09/05/2024 |
22.85
|
5,065,300 | 23.15 | 23.40 | 22.85 | 138,600 | 1,101,700 | -22.2 |
| 08/05/2024 |
23.20
|
7,711,400 | 23.30 | 23.35 | 22.85 | 468,300 | 2,673,800 | -50.8 |
| 07/05/2024 |
23.35
|
6,722,900 | 23.35 | 23.60 | 22.85 | 370,900 | 989,900 | -14.4 |
| 06/05/2024 |
23.35
|
8,148,400 | 23.50 | 23.50 | 23 | 1,187,900 | 1,636,300 | -10.5 |