| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-1.20 | -4.59% | 374,500 | 19,300 | 0.5 |
24.90
26.15
25.15
|
|
2 tháng
(2025-10-06) |
-2.05 | -7.59% | 888,200 | 13,700 | 0.3 |
24.90
27
25.15
|
|
3 tháng
(2025-09-08) |
-2.57 | -9.33% | 1,937,800 | 42,900 | 1.2 |
24.90
28.09
25.15
|
|
6 tháng
(2025-06-09) |
-1.90 | -7.07% | 7,362,900 | -169,071 | -4.4 |
24.90
28.72
25.15
|
|
12 tháng
(2024-12-10) |
-4.92 | -16.47% | 25,250,700 | -353,061 | -9.6 |
24.90
31.31
25.15
|
|
24 tháng
(2023-12-18) |
-0.45 | -1.76% | 104,301,500 | -4,137,698 | -129.7 |
24.90
36.33
25.15
|
|
36 tháng
(2022-12-21) |
8.51 | 51.73% | 135,899,900 | -2,353,698 | -74.7 |
15.70
36.33
25.15
|
|
60 tháng
(2020-12-31) |
12.71 | 103.90% | 271,573,060 | -4,888,608 | -132.8 |
12.24
36.33
25.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/05/2024 |
28.83
|
405,300 | 27.81 | 28.83 | 27.76 | 80,800 | 36,400 | 1.4 |
| 03/05/2024 |
27.62
|
326,400 | 27.99 | 28.27 | 27.53 | 0 | 28,500 | -0.9 |
| 02/05/2024 |
27.85
|
262,500 | 27.57 | 27.95 | 27.34 | 6,500 | 50,800 | -1.3 |
| 26/04/2024 |
27.95
|
208,000 | 27.44 | 27.99 | 27.44 | 200 | 29,400 | -0.9 |
| 25/04/2024 |
27.95
|
448,800 | 28.59 | 28.59 | 27.53 | 13,500 | 252,100 | -7.2 |
| 24/04/2024 |
28.55
|
257,700 | 27.81 | 28.73 | 27.81 | 30,000 | 52,800 | -0.7 |
| 23/04/2024 |
27.53
|
411,900 | 28.50 | 28.50 | 27.53 | 40,700 | 45,800 | -0.2 |
| 22/04/2024 |
28.27
|
313,200 | 28.45 | 29.10 | 26.97 | 26,500 | 40,300 | -0.4 |
| 19/04/2024 |
28.45
|
619,100 | 28.73 | 29.61 | 27.90 | 100,800 | 26,200 | 2.3 |
| 17/04/2024 |
29.61
|
1,595,400 | 30.26 | 30.91 | 29.34 | 312,800 | 110,500 | 6.6 |
| 16/04/2024 |
31.05
|
869,400 | 32.07 | 32.07 | 30.49 | 202,700 | 33,800 | 5.6 |
| 15/04/2024 |
32.07
|
933,800 | 34.48 | 34.85 | 32.07 | 5,300 | 147,300 | -5.2 |
| 12/04/2024 |
34.48
|
292,000 | 34.16 | 34.57 | 33.97 | 20,900 | 104,800 | -3.1 |
| 11/04/2024 |
34.48
|
560,300 | 32.90 | 34.48 | 32.86 | 128,600 | 7,400 | 4.4 |
| 10/04/2024 |
33.65
|
287,000 | 34.02 | 34.02 | 33.46 | 20,600 | 700 | 0.7 |
| 09/04/2024 |
33.92
|
559,700 | 34.02 | 34.53 | 33.37 | 80,700 | 19,800 | 2.2 |
| 08/04/2024 |
33.92
|
622,000 | 34.43 | 34.80 | 33.37 | 176,800 | 7,000 | 6.2 |
| 05/04/2024 |
34.11
|
689,500 | 35.31 | 36.10 | 34.11 | 50,200 | 58,600 | -0.3 |
| 04/04/2024 |
35.45
|
495,000 | 34.99 | 36.98 | 34.76 | 21,900 | 9,900 | 0.4 |
| 03/04/2024 |
35.04
|
666,000 | 35.68 | 35.87 | 34.94 | 10,400 | 53,200 | -1.6 |
| 02/04/2024 |
34.71
|
1,087,900 | 32.44 | 34.71 | 32.07 | 210,100 | 14,600 | 7.0 |
| 01/04/2024 |
32.44
|
358,200 | 32.67 | 33.14 | 32.16 | 7,100 | 4,100 | 0.1 |
| 29/03/2024 |
32.72
|
568,100 | 32.63 | 33.46 | 32.39 | 44,600 | 22,900 | 0.8 |
| 28/03/2024 |
32.63
|
657,900 | 31.98 | 32.81 | 31.65 | 13,700 | 27,300 | -0.5 |
| 27/03/2024 |
31.79
|
1,017,300 | 33.09 | 33.09 | 31.75 | 2,800 | 100,900 | -3.4 |
| 26/03/2024 |
32.72
|
221,400 | 32.90 | 32.95 | 32.30 | 2,700 | 63,800 | -2.1 |
| 25/03/2024 |
32.76
|
685,700 | 32.81 | 34.29 | 32.44 | 17,000 | 35,900 | -0.7 |
| 22/03/2024 |
32.44
|
821,300 | 33.37 | 33.65 | 32.30 | 71,000 | 13,900 | 2.0 |
| 21/03/2024 |
32.72
|
949,100 | 31.24 | 32.72 | 30.96 | 115,700 | 13,200 | 3.5 |
| 20/03/2024 |
30.59
|
453,900 | 31.05 | 31.05 | 30.31 | 22,600 | 90,200 | -2.3 |
| 19/03/2024 |
30.59
|
920,900 | 29.85 | 31.33 | 29.66 | 53,300 | 271,200 | -7.2 |
| 18/03/2024 |
29.66
|
992,900 | 30.73 | 30.77 | 28.73 | 5,800 | 383,200 | -12.0 |
| 15/03/2024 |
30.73
|
701,100 | 31.00 | 31.00 | 30.12 | 0 | 209,000 | -6.9 |
| 14/03/2024 |
30.77
|
1,604,000 | 29.66 | 31.28 | 29.47 | 17,500 | 741,100 | -24.0 |
| 13/03/2024 |
29.38
|
611,500 | 28.55 | 29.66 | 28.41 | 28,100 | 201,900 | -5.4 |
| 12/03/2024 |
28.50
|
488,200 | 28.78 | 29.15 | 28.45 | 7,900 | 230,200 | -6.9 |
| 11/03/2024 |
28.83
|
563,300 | 29.20 | 29.20 | 28.45 | 5,900 | 150,000 | -4.5 |
| 08/03/2024 |
29.20
|
1,064,200 | 29.66 | 29.80 | 28.92 | 0 | 394,200 | -12.5 |
| 07/03/2024 |
29.29
|
932,800 | 28.45 | 29.47 | 28.45 | 130,100 | 552,000 | -13.3 |
| 06/03/2024 |
28.08
|
432,100 | 28.27 | 29.15 | 28.08 | 5,300 | 173,700 | -5.2 |
| 05/03/2024 |
28.13
|
568,600 | 27.34 | 28.41 | 27.16 | 21,100 | 79,620 | -1.8 |
| 04/03/2024 |
27.16
|
212,200 | 27.25 | 27.44 | 27.06 | 9,100 | 54,100 | -1.3 |
| 01/03/2024 |
27.06
|
135,800 | 27.25 | 27.30 | 26.83 | 0 | 6,000 | -0.2 |
| 29/02/2024 |
27.06
|
214,200 | 27.25 | 27.76 | 26.83 | 400 | 5,100 | -0.1 |
| 28/02/2024 |
27.30
|
304,900 | 27.16 | 27.99 | 26.97 | 10,200 | 12,600 | -0.1 |
| 27/02/2024 |
27.02
|
73,300 | 27.06 | 27.06 | 26.65 | 1,200 | 300 | 0.0 |
| 26/02/2024 |
26.69
|
128,100 | 26.69 | 26.69 | 26.42 | 5,600 | 1,800 | 0.1 |
| 23/02/2024 |
26.69
|
272,400 | 27.30 | 27.53 | 26.42 | 8,500 | 9,200 | -0.0 |
| 22/02/2024 |
27.44
|
125,700 | 27.62 | 27.62 | 27.34 | 21,100 | 1,800 | 0.6 |
| 21/02/2024 |
27.34
|
199,200 | 27.62 | 27.62 | 27.11 | 4,500 | 300 | 0.1 |
| 20/02/2024 |
27.62
|
174,000 | 27.71 | 27.71 | 27.30 | 6,700 | 0 | 0.2 |
| 19/02/2024 |
27.44
|
227,200 | 27.71 | 27.76 | 27.30 | 6,800 | 46,900 | -1.2 |
| 16/02/2024 |
27.39
|
259,700 | 27.02 | 28.08 | 27.02 | 13,800 | 38,100 | -0.7 |
| 15/02/2024 |
27.11
|
183,400 | 27.20 | 27.25 | 26.93 | 3,200 | 30,000 | -0.8 |
| 07/02/2024 |
27.06
|
113,900 | 27.48 | 27.62 | 27.06 | 40,000 | 20,000 | 0.6 |
| 06/02/2024 |
27.30
|
125,600 | 27.06 | 27.39 | 26.88 | 19,400 | 20,000 | -0.0 |
| 05/02/2024 |
27.06
|
143,300 | 27.02 | 27.16 | 26.83 | 300 | 5,900 | -0.2 |
| 02/02/2024 |
26.97
|
118,900 | 27.39 | 27.53 | 26.88 | 1,200 | 0 | 0.0 |
| 01/02/2024 |
27.34
|
219,200 | 27.44 | 27.67 | 26.88 | 35,000 | 50,200 | -0.4 |
| 31/01/2024 |
27.25
|
129,700 | 27.95 | 27.95 | 26.97 | 1,400 | 1,000 | 0.0 |
| 30/01/2024 |
27.67
|
377,700 | 26.42 | 27.95 | 26.42 | 10,300 | 1,900 | 0.2 |
| 29/01/2024 |
26.32
|
93,800 | 26.00 | 26.42 | 25.86 | 10,100 | 900 | 0.3 |
| 26/01/2024 |
26.00
|
42,100 | 26.09 | 26.14 | 25.91 | 10,600 | 100 | 0.3 |
| 25/01/2024 |
26.00
|
55,100 | 26.23 | 26.23 | 25.91 | 800 | 0 | 0.0 |
| 24/01/2024 |
26.00
|
57,900 | 26.05 | 26.05 | 25.86 | 600 | 2,200 | -0.0 |
| 23/01/2024 |
26.00
|
75,700 | 26.00 | 26.32 | 26.00 | 0 | 14,600 | -0.4 |
| 22/01/2024 |
26.18
|
61,200 | 26.55 | 26.55 | 26.05 | 6,900 | 2,700 | 0.1 |
| 19/01/2024 |
26.05
|
92,000 | 26.42 | 26.42 | 25.95 | 500 | 26,500 | -0.7 |
| 18/01/2024 |
26.23
|
155,700 | 25.95 | 26.32 | 25.86 | 2,000 | 0 | 0.1 |
| 17/01/2024 |
25.86
|
58,900 | 25.77 | 25.95 | 25.72 | 700 | 300 | 0.0 |
| 16/01/2024 |
25.77
|
15,400 | 25.67 | 25.95 | 25.58 | 500 | 700 | -0.0 |
| 15/01/2024 |
25.77
|
41,300 | 25.77 | 25.95 | 25.58 | 1,000 | 100 | 0.0 |
| 12/01/2024 |
25.77
|
103,600 | 25.86 | 25.86 | 25.58 | 15,200 | 700 | 0.4 |
| 11/01/2024 |
25.86
|
42,600 | 26.09 | 26.14 | 25.77 | 17,300 | 0 | 0.5 |
| 10/01/2024 |
26.09
|
117,200 | 25.86 | 26.42 | 25.86 | 2,800 | 200 | 0.1 |
| 09/01/2024 |
25.72
|
162,000 | 25.63 | 25.81 | 25.58 | 0 | 48,800 | -1.4 |
| 08/01/2024 |
25.81
|
94,800 | 26.37 | 26.37 | 25.81 | 1,200 | 100 | 0.0 |
| 05/01/2024 |
25.91
|
100,200 | 25.49 | 25.91 | 25.49 | 2,000 | 20,900 | -0.5 |
| 04/01/2024 |
25.54
|
95,200 | 25.72 | 25.72 | 25.49 | 5,800 | 26,700 | -0.6 |
| 03/01/2024 |
25.58
|
70,800 | 25.49 | 25.63 | 25.40 | 6,400 | 20,400 | -0.4 |
| 02/01/2024 |
25.40
|
93,300 | 25.49 | 25.67 | 25.40 | 100 | 21,800 | -0.6 |
| 29/12/2023 |
25.40
|
55,400 | 25.40 | 25.63 | 25.35 | 0 | 15,100 | -0.4 |
| 28/12/2023 |
25.40
|
39,100 | 25.67 | 25.67 | 25.40 | 0 | 2,000 | -0.1 |
| 27/12/2023 |
25.67
|
47,700 | 25.67 | 25.77 | 25.49 | 0 | 600 | -0.0 |
| 26/12/2023 |
25.67
|
24,800 | 25.63 | 25.77 | 25.44 | 0 | 0 | 0 |
| 25/12/2023 |
25.63
|
75,100 | 25.30 | 25.67 | 25.44 | 0 | 100 | -0.0 |
| 22/12/2023 |
25.30
|
23,900 | 25.40 | 25.67 | 25.30 | 300 | 0 | 0.0 |
| 21/12/2023 |
25.40
|
28,000 | 25.63 | 25.63 | 25.26 | 600 | 0 | 0.0 |
| 20/12/2023 |
25.63
|
57,600 | 25.49 | 25.72 | 25.30 | 500 | 0 | 0.0 |
| 19/12/2023 |
25.49
|
22,900 | 25.40 | 25.58 | 25.16 | 8,000 | 0 | 0.2 |
| 18/12/2023 |
25.40
|
84,600 | 25.72 | 25.72 | 25.12 | 13,000 | 0 | 0.4 |
| 15/12/2023 |
25.72
|
56,700 | 25.77 | 25.77 | 25.03 | 10,000 | 0 | 0.3 |
| 14/12/2023 |
25.77
|
88,400 | 25.40 | 25.86 | 25.44 | 41,400 | 0 | 1.1 |
| 13/12/2023 |
25.40
|
191,400 | 25.91 | 26.14 | 25.30 | 800 | 5,700 | -0.1 |
| 12/12/2023 |
25.91
|
60,500 | 25.91 | 26.14 | 25.81 | 0 | 0 | 0 |
| 11/12/2023 |
25.91
|
30,000 | 25.95 | 26.23 | 25.77 | 1,100 | 0 | 0.0 |
| 08/12/2023 |
25.95
|
93,800 | 26.23 | 26.23 | 25.77 | 0 | 8,400 | -0.2 |
| 07/12/2023 |
26.23
|
137,900 | 26.37 | 26.65 | 25.77 | 2,200 | 0 | 0.1 |
| 06/12/2023 |
26.37
|
137,700 | 26.23 | 26.55 | 26.09 | 300 | 2,700 | -0.1 |
| 05/12/2023 |
26.23
|
157,200 | 25.95 | 26.46 | 25.95 | 4,000 | 1,100 | 0.1 |