| 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) |
0.25 | 0.92% | 124,881,000 | -846,800 | -21.4 |
26
28.75
28.55
|
|
2 tháng
(2025-11-28) |
0.90 | 3.38% | 239,890,400 | -207,500 | -5.3 |
26
28.75
28.55
|
|
3 tháng
(2025-10-29) |
0.80 | 2.99% | 313,538,500 | -4,438,900 | -117.8 |
25.10
28.75
28.55
|
|
6 tháng
(2025-07-31) |
-1.67 | -5.71% | 772,783,800 | -14,131,999 | -398.7 |
25.05
31.25
28.55
|
|
12 tháng
(2025-02-03) |
5.12 | 22.80% | 1,859,950,200 | -17,377,588 | -461.2 |
19.09
31.26
28.55
|
|
24 tháng
(2024-02-07) |
6.19 | 28.99% | 3,536,214,900 | -19,467,904 | -513.0 |
19.09
31.26
28.55
|
|
36 tháng
(2023-02-13) |
17.38 | 170.79% | 5,058,578,400 | -27,935,754 | -723.9 |
9.80
31.26
28.55
|
|
60 tháng
(2021-02-22) |
10.81 | 64.54% | 6,464,641,500 | -18,442,295 | -536.5 |
7.89
31.26
28.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
26.07
|
8,312,300 | 27.31 | 27.45 | 25.88 | 17,000 | 688,600 | -23.8 |
| 21/06/2024 |
27.53
|
13,129,100 | 27.38 | 28.09 | 27.04 | 414,200 | 590,300 | -6.7 |
| 20/06/2024 |
27.16
|
6,363,000 | 27.08 | 27.27 | 26.56 | 2,500 | 134,100 | -4.7 |
| 19/06/2024 |
26.86
|
6,676,800 | 26.67 | 27.12 | 26.41 | 102,400 | 375,500 | -9.8 |
| 18/06/2024 |
26.41
|
5,215,700 | 26.07 | 26.82 | 26.03 | 1,459,400 | 111,000 | 47.8 |
| 17/06/2024 |
25.88
|
6,560,900 | 26.26 | 26.41 | 25.85 | 316,400 | 18,100 | 10.3 |
| 14/06/2024 |
26.33
|
7,494,900 | 27.23 | 27.45 | 26.33 | 4,600 | 834,900 | -30.0 |
| 13/06/2024 |
27.16
|
5,224,300 | 26.93 | 27.27 | 26.74 | 54,000 | 186,800 | -4.8 |
| 12/06/2024 |
26.74
|
2,697,200 | 26.63 | 26.86 | 26.44 | 27,000 | 109,000 | -2.9 |
| 11/06/2024 |
26.67
|
3,900,800 | 26.93 | 27.01 | 26.48 | 43,500 | 319,100 | -9.8 |
| 10/06/2024 |
26.93
|
7,335,400 | 26.48 | 27.57 | 26.48 | 852,600 | 676,400 | 6.4 |
| 07/06/2024 |
26.44
|
3,697,900 | 26.30 | 26.67 | 26.07 | 215,100 | 300,406 | -3.0 |
| 06/06/2024 |
26.07
|
8,213,400 | 26.41 | 26.56 | 25.66 | 379,900 | 9,235 | 13.0 |
| 05/06/2024 |
26.33
|
5,987,800 | 26.93 | 26.93 | 26.33 | 50,900 | 78,700 | -1.0 |
| 04/06/2024 |
26.86
|
7,956,000 | 26.78 | 27.45 | 26.44 | 296,300 | 462,800 | -6.1 |
| 03/06/2024 |
26.63
|
4,991,400 | 26.71 | 26.82 | 26.37 | 4,800 | 200,900 | -7.0 |
| 31/05/2024 |
26.59
|
3,415,900 | 26.93 | 27.01 | 26.44 | 103,700 | 679,600 | -20.6 |
| 30/05/2024 |
26.78
|
10,523,300 | 26.03 | 26.93 | 25.36 | 614,700 | 564,800 | 1.5 |
| 29/05/2024 |
26.26
|
8,063,000 | 26.71 | 27.23 | 26.26 | 191,100 | 1,251,100 | -37.7 |
| 28/05/2024 |
26.48
|
5,507,900 | 26.18 | 26.71 | 26.07 | 223,300 | 379,800 | -5.6 |
| 27/05/2024 |
26.07
|
4,239,600 | 26.03 | 26.33 | 25.66 | 221,200 | 113,600 | 3.7 |
| 24/05/2024 |
26.03
|
11,757,600 | 26.41 | 27.08 | 25.17 | 347,100 | 1,375,200 | -36.1 |
| 23/05/2024 |
26.67
|
7,568,700 | 25.51 | 26.74 | 25.51 | 1,488,100 | 376,000 | 39.0 |
| 22/05/2024 |
25.70
|
11,754,100 | 26.41 | 26.41 | 25.62 | 269,400 | 1,076,100 | -28.0 |
| 21/05/2024 |
26.22
|
12,220,100 | 25.81 | 26.52 | 25.40 | 1,203,300 | 517,800 | 23.4 |
| 20/05/2024 |
25.85
|
13,839,800 | 25.58 | 25.92 | 25.40 | 4,846,400 | 48,700 | 165.1 |
| 17/05/2024 |
24.99
|
20,400,600 | 23.86 | 25.10 | 23.79 | 1,962,800 | 522,600 | 47.9 |
| 16/05/2024 |
23.49
|
12,118,900 | 23.34 | 23.79 | 23.08 | 727,600 | 116,900 | 19.2 |
| 15/05/2024 |
23.08
|
11,524,000 | 23.34 | 23.71 | 23.04 | 154,300 | 657,700 | -15.7 |
| 14/05/2024 |
23.15
|
7,535,800 | 23.56 | 23.56 | 23.08 | 1,118,600 | 17,200 | 34.2 |
| 13/05/2024 |
23.34
|
15,442,400 | 22.97 | 23.75 | 22.74 | 51,200 | 1,700 | 1.5 |
| 10/05/2024 |
22.97
|
16,847,400 | 21.77 | 22.97 | 21.69 | 758,900 | 135,800 | 18.3 |
| 09/05/2024 |
21.62
|
6,852,100 | 22.03 | 22.14 | 21.62 | 300 | 1,035,900 | -30.3 |
| 08/05/2024 |
21.92
|
7,709,500 | 21.77 | 22.03 | 21.58 | 200,300 | 1,202,000 | -29.2 |
| 07/05/2024 |
22.07
|
10,723,200 | 21.69 | 22.18 | 21.54 | 61,100 | 39,300 | 0.6 |
| 06/05/2024 |
21.58
|
9,788,400 | 21.02 | 21.66 | 20.98 | 1,192,200 | 2,800 | 33.9 |
| 03/05/2024 |
20.87
|
6,654,700 | 21.32 | 21.43 | 20.80 | 13,600 | 80,500 | -1.9 |
| 02/05/2024 |
21.21
|
7,089,200 | 21.17 | 21.51 | 20.98 | 0 | 354,500 | -10.1 |
| 26/04/2024 |
20.95
|
7,794,700 | 20.50 | 21.10 | 20.46 | 4,800 | 268,000 | -7.3 |
| 25/04/2024 |
20.72
|
6,432,800 | 20.98 | 20.98 | 20.39 | 416,900 | 899,800 | -13.2 |
| 24/04/2024 |
20.95
|
9,206,300 | 20.27 | 20.95 | 20.27 | 375,900 | 67,500 | 8.6 |
| 23/04/2024 |
20.20
|
7,203,400 | 20.72 | 20.80 | 19.60 | 227,600 | 146,600 | 2.0 |
| 22/04/2024 |
20.80
|
10,985,600 | 19.67 | 20.80 | 19.52 | 959,300 | 57,700 | 24.0 |
| 19/04/2024 |
19.45
|
10,159,500 | 20.20 | 20.42 | 19.45 | 136,800 | 15,100 | 3.2 |
| 17/04/2024 |
20.68
|
7,648,800 | 20.72 | 21.02 | 20.46 | 300,400 | 88,400 | 5.9 |
| 16/04/2024 |
20.50
|
10,396,600 | 21.40 | 21.43 | 20.16 | 213,400 | 117,200 | 2.6 |
| 15/04/2024 |
21.51
|
8,388,100 | 23.12 | 23.12 | 21.51 | 9,800 | 138,800 | -4.0 |
| 12/04/2024 |
23.12
|
5,274,900 | 23.34 | 23.41 | 23.00 | 2,400 | 12,000 | -0.3 |
| 11/04/2024 |
23.19
|
8,387,000 | 22.67 | 23.23 | 22.55 | 3,000 | 23,900 | -0.6 |
| 10/04/2024 |
23.04
|
7,580,800 | 22.93 | 23.38 | 22.82 | 113,900 | 80,800 | 1.0 |
| 09/04/2024 |
22.97
|
10,859,500 | 22.82 | 23.04 | 22.18 | 2,900 | 1,893,300 | -56.8 |
| 08/04/2024 |
22.82
|
9,741,400 | 23.00 | 23.04 | 22.52 | 14,800 | 14,200 | 0.0 |
| 05/04/2024 |
22.85
|
9,486,400 | 23.94 | 24.09 | 22.85 | 369,900 | 30,900 | 10.4 |
| 04/04/2024 |
24.24
|
21,199,800 | 24.28 | 25.10 | 24.09 | 2,030,400 | 8,200 | 66.5 |
| 03/04/2024 |
23.90
|
6,825,200 | 24.16 | 24.24 | 23.60 | 0 | 130,400 | -4.2 |
| 02/04/2024 |
24.13
|
8,492,000 | 23.83 | 24.16 | 23.49 | 300 | 208,600 | -6.6 |
| 01/04/2024 |
23.94
|
8,168,400 | 24.24 | 24.28 | 23.75 | 0 | 3,200 | -0.1 |
| 29/03/2024 |
24.24
|
10,452,500 | 24.28 | 24.42 | 23.86 | 104,700 | 0 | 3.4 |
| 28/03/2024 |
24.09
|
10,512,500 | 23.86 | 24.24 | 23.79 | 228,300 | 2,300 | 7.2 |
| 27/03/2024 |
23.71
|
7,626,900 | 23.60 | 23.79 | 23.41 | 0 | 1,500 | -0.0 |
| 26/03/2024 |
23.56
|
7,957,300 | 22.82 | 23.56 | 22.55 | 5,000 | 1,600 | 0.1 |
| 25/03/2024 |
22.93
|
11,126,200 | 23.64 | 23.64 | 22.78 | 23,500 | 11,800 | 0.4 |
| 22/03/2024 |
23.60
|
12,661,200 | 23.71 | 23.94 | 23.45 | 13,800 | 18,900 | -0.2 |
| 21/03/2024 |
23.60
|
11,551,500 | 23.34 | 23.71 | 23.23 | 6,800 | 17,600 | -0.3 |
| 20/03/2024 |
23.19
|
10,101,400 | 22.97 | 23.41 | 22.74 | 9,900 | 0 | 0.3 |
| 19/03/2024 |
22.89
|
8,905,600 | 22.97 | 23.19 | 22.52 | 9,000 | 346,800 | -10.3 |
| 18/03/2024 |
22.89
|
16,271,800 | 23.49 | 23.79 | 21.92 | 27,500 | 146,700 | -3.8 |
| 15/03/2024 |
23.56
|
9,078,600 | 23.71 | 23.75 | 23.23 | 14,800 | 34,600 | -0.6 |
| 14/03/2024 |
23.64
|
13,441,600 | 23.86 | 23.94 | 23.34 | 95,200 | 1,906,000 | -57.2 |
| 13/03/2024 |
23.94
|
17,142,300 | 23.08 | 23.94 | 22.85 | 97,700 | 30,800 | 2.1 |
| 12/03/2024 |
22.97
|
12,795,900 | 23.00 | 23.08 | 22.55 | 22,400 | 36,400 | -0.4 |
| 11/03/2024 |
22.89
|
24,071,400 | 22.14 | 22.97 | 22.14 | 1,996,800 | 352,600 | 49.9 |
| 08/03/2024 |
21.99
|
15,214,000 | 21.84 | 22.26 | 21.54 | 35,500 | 10,200 | 0.7 |
| 07/03/2024 |
21.77
|
9,416,000 | 21.84 | 21.99 | 21.66 | 0 | 661,400 | -19.3 |
| 06/03/2024 |
21.84
|
5,338,900 | 22.26 | 22.29 | 21.81 | 154,300 | 29,200 | 3.7 |
| 05/03/2024 |
22.26
|
11,641,300 | 22.07 | 22.33 | 21.73 | 3,400 | 5,602 | -0.1 |
| 04/03/2024 |
21.99
|
11,732,100 | 22.14 | 22.22 | 21.81 | 69,200 | 49,700 | 0.6 |
| 01/03/2024 |
22.22
|
9,046,900 | 22.44 | 22.52 | 22.07 | 0 | 11,218 | -0.3 |
| 29/02/2024 |
22.37
|
10,770,500 | 22.67 | 22.67 | 22.03 | 1,700 | 844,310 | -25.0 |
| 28/02/2024 |
22.59
|
12,978,800 | 22.33 | 22.63 | 22.11 | 44,900 | 229,500 | -5.6 |
| 27/02/2024 |
22.22
|
9,889,000 | 22.03 | 22.29 | 21.58 | 6,400 | 244,200 | -7.0 |
| 26/02/2024 |
21.84
|
11,778,000 | 21.51 | 21.92 | 21.21 | 1,176,400 | 80,900 | 31.6 |
| 23/02/2024 |
21.32
|
13,365,300 | 22.59 | 22.67 | 21.32 | 234,700 | 247,119 | -0.7 |
| 22/02/2024 |
22.52
|
11,728,100 | 22.26 | 22.74 | 22.18 | 137,800 | 232,200 | -2.8 |
| 21/02/2024 |
22.29
|
9,116,900 | 22.22 | 22.59 | 21.84 | 752,500 | 132,900 | 18.2 |
| 20/02/2024 |
22.22
|
10,416,500 | 22.26 | 22.29 | 21.88 | 244,100 | 102,400 | 4.2 |
| 19/02/2024 |
22.44
|
13,515,600 | 21.69 | 22.44 | 21.02 | 24,000 | 2,176,700 | -61.4 |
| 16/02/2024 |
21.58
|
11,946,200 | 21.28 | 21.58 | 21.02 | 279,700 | 397,500 | -3.3 |
| 15/02/2024 |
21.25
|
10,244,100 | 21.47 | 21.66 | 21.13 | 102,000 | 35,500 | 1.9 |
| 07/02/2024 |
21.36
|
22,298,800 | 20.31 | 21.36 | 20.24 | 2,360,800 | 359,500 | 55.7 |
| 06/02/2024 |
20.24
|
11,682,900 | 19.82 | 20.35 | 19.79 | 85,400 | 246,225 | -4.3 |
| 05/02/2024 |
19.75
|
6,609,400 | 20.05 | 20.16 | 19.75 | 51,900 | 600 | 1.4 |
| 02/02/2024 |
19.97
|
9,519,900 | 20.27 | 20.35 | 19.86 | 40,900 | 1,264,300 | -32.8 |
| 01/02/2024 |
20.20
|
8,911,600 | 19.79 | 20.20 | 19.71 | 137,900 | 127,700 | 0.3 |
| 31/01/2024 |
19.71
|
8,658,400 | 20.27 | 20.31 | 19.56 | 400 | 36,600 | -1.0 |
| 30/01/2024 |
20.20
|
13,141,900 | 19.38 | 20.20 | 19.26 | 996,200 | 270,700 | 19.3 |
| 29/01/2024 |
19.45
|
6,627,100 | 19.30 | 19.56 | 19.19 | 180,200 | 33,100 | 3.8 |
| 26/01/2024 |
19.15
|
3,943,500 | 19.15 | 19.15 | 18.93 | 6,200 | 6,400 | -0.0 |
| 25/01/2024 |
19.04
|
3,869,700 | 19.26 | 19.26 | 19.00 | 0 | 29,800 | -0.8 |
| 24/01/2024 |
19.15
|
3,992,000 | 19.45 | 19.45 | 19.11 | 800 | 16,200 | -0.4 |