| 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) |
0.30 | 0.43% | 376,000 | -75,300 | -5.2 |
68.10
73
70
|
|
2 tháng
(2025-11-28) |
-3.70 | -5.05% | 592,600 | -120,500 | -8.4 |
68.10
75.60
70
|
|
3 tháng
(2025-10-29) |
-10.30 | -12.89% | 823,000 | -162,700 | -11.5 |
68.10
79.90
70
|
|
6 tháng
(2025-07-31) |
-8.58 | -10.98% | 1,523,000 | -188,200 | -13.7 |
68.10
80.40
70
|
|
12 tháng
(2025-02-03) |
-9.22 | -11.70% | 4,499,080 | -128,441 | -7.9 |
68.10
81.91
70
|
|
24 tháng
(2024-02-07) |
45.14 | 184.54% | 30,337,536 | 4,669,525 | 340.6 |
22.66
98.45
70
|
|
36 tháng
(2023-02-13) |
56.81 | 444.21% | 53,564,100 | 4,832,360 | 345.9 |
12.32
98.45
70
|
|
60 tháng
(2021-02-22) |
53.48 | 331.68% | 58,748,268 | 4,538,030 | 333.0 |
11.60
98.45
70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
46.67
|
116,930 | 47.03 | 48.56 | 45.58 | 0 | 18,500 | -1.0 |
| 21/06/2024 |
46.94
|
343,226 | 46.12 | 46.94 | 44.32 | 1,100 | 2,500 | -0.1 |
| 20/06/2024 |
46.12
|
93,135 | 46.94 | 47.03 | 45.22 | 1,029 | 3,300 | -0.1 |
| 19/06/2024 |
46.94
|
180,371 | 43.33 | 47.39 | 43.33 | 25,900 | 2,200 | 1.2 |
| 18/06/2024 |
43.33
|
51,104 | 43.33 | 43.42 | 42.60 | 0 | 0 | 0 |
| 17/06/2024 |
43.15
|
70,027 | 42.33 | 43.42 | 41.97 | 6,800 | 1,100 | 0.3 |
| 14/06/2024 |
42.33
|
70,192 | 42.42 | 42.96 | 42.24 | 0 | 1,300 | -0.1 |
| 13/06/2024 |
42.87
|
59,819 | 42.96 | 43.69 | 41.97 | 1,100 | 1,900 | -0.0 |
| 12/06/2024 |
43.15
|
120,206 | 41.61 | 43.24 | 41.61 | 800 | 3,000 | -0.1 |
| 11/06/2024 |
41.97
|
181,089 | 42.42 | 43.15 | 41.52 | 0 | 5,800 | -0.3 |
| 10/06/2024 |
43.33
|
107,305 | 43.33 | 43.87 | 41.97 | 600 | 6,400 | -0.3 |
| 07/06/2024 |
43.33
|
173,130 | 41.07 | 43.87 | 40.62 | 0 | 0 | 0 |
| 06/06/2024 |
40.62
|
176,916 | 39.26 | 40.62 | 39.26 | 500 | 16,000 | -0.7 |
| 05/06/2024 |
40.08
|
142,782 | 37.55 | 40.53 | 37.19 | 2,900 | 800 | 0.1 |
| 04/06/2024 |
38.00
|
93,360 | 38.90 | 38.90 | 37.46 | 0 | 3,900 | -0.2 |
| 03/06/2024 |
38.36
|
105,091 | 36.38 | 38.54 | 36.38 | 2,100 | 2,300 | -0.0 |
| 31/05/2024 |
36.47
|
154,526 | 35.47 | 37.01 | 35.11 | 0 | 1,000 | -0.0 |
| 30/05/2024 |
35.47
|
76,569 | 35.02 | 35.92 | 34.75 | 1,800 | 0 | 0.1 |
| 29/05/2024 |
35.65
|
107,352 | 36.01 | 36.01 | 34.57 | 0 | 840 | -0.0 |
| 28/05/2024 |
35.47
|
61,626 | 34.84 | 35.65 | 34.48 | 500 | 4,700 | -0.2 |
| 27/05/2024 |
34.84
|
133,262 | 31.77 | 36.01 | 31.77 | 4,400 | 4,129 | 0.0 |
| 24/05/2024 |
32.86
|
101,022 | 33.04 | 33.31 | 32.04 | 4,800 | 6,400 | -0.1 |
| 23/05/2024 |
33.04
|
169,404 | 32.86 | 33.04 | 31.77 | 4,500 | 6,600 | -0.1 |
| 22/05/2024 |
32.40
|
284,821 | 33.04 | 33.31 | 32.13 | 2,400 | 300 | 0.1 |
| 21/05/2024 |
33.04
|
295,496 | 32.95 | 33.22 | 31.68 | 1,800 | 4,000 | -0.1 |
| 20/05/2024 |
32.13
|
246,313 | 31.23 | 32.49 | 30.96 | 1,100 | 3,000 | -0.1 |
| 17/05/2024 |
31.23
|
124,165 | 31.59 | 31.77 | 30.78 | 700 | 8,100 | -0.3 |
| 16/05/2024 |
30.69
|
375,846 | 31.77 | 33.04 | 30.60 | 1,200 | 8,000 | -0.2 |
| 15/05/2024 |
32.31
|
161,341 | 32.22 | 33.67 | 32.22 | 7,000 | 5,200 | 0.1 |
| 14/05/2024 |
32.22
|
478,410 | 28.88 | 32.22 | 28.88 | 2,700 | 1,960 | 0.0 |
| 13/05/2024 |
29.34
|
397,184 | 26.90 | 29.79 | 26.90 | 1,600 | 9,200 | -0.2 |
| 10/05/2024 |
27.08
|
226,613 | 25.91 | 27.08 | 25.91 | 1,500 | 300 | 0.0 |
| 09/05/2024 |
25.91
|
84,050 | 26.18 | 26.99 | 25.91 | 300 | 2,100 | -0.1 |
| 08/05/2024 |
26.18
|
123,020 | 25.36 | 26.18 | 25.36 | 0 | 7,000 | -0.2 |
| 07/05/2024 |
25.45
|
64,400 | 25.27 | 25.54 | 25.27 | 0 | 0 | 0 |
| 06/05/2024 |
25.45
|
64,215 | 25.18 | 26.00 | 24.73 | 3,100 | 4,200 | -0.0 |
| 03/05/2024 |
25.18
|
45,358 | 24.37 | 25.45 | 24.37 | 1,800 | 1,000 | 0.0 |
| 02/05/2024 |
25.27
|
82,155 | 25.45 | 25.63 | 25.00 | 1,600 | 1,000 | 0.0 |
| 26/04/2024 |
25.54
|
101,998 | 26.54 | 26.54 | 25.45 | 100 | 3,000 | -0.1 |
| 25/04/2024 |
26.09
|
161,234 | 25.91 | 27.08 | 25.63 | 900 | 2,600 | -0.0 |
| 24/04/2024 |
25.91
|
290,652 | 24.73 | 26.18 | 24.64 | 0 | 200 | -0.0 |
| 23/04/2024 |
24.64
|
32,227 | 24.46 | 24.64 | 24.46 | 0 | 0 | 0 |
| 22/04/2024 |
24.64
|
57,145 | 24.37 | 25.09 | 24.28 | 100 | 0 | 0.0 |
| 19/04/2024 |
24.64
|
183,181 | 24.10 | 24.91 | 24.01 | 0 | 0 | 0 |
| 17/04/2024 |
24.10
|
104,912 | 24.01 | 24.55 | 23.92 | 100 | 0 | 0.0 |
| 16/04/2024 |
23.83
|
69,693 | 23.74 | 24.19 | 23.56 | 0 | 0 | 0 |
| 15/04/2024 |
24.19
|
51,170 | 24.28 | 24.73 | 23.92 | 200 | 2,400 | -0.1 |
| 12/04/2024 |
24.28
|
29,562 | 24.19 | 24.55 | 23.92 | 0 | 0 | 0 |
| 11/04/2024 |
23.92
|
56,400 | 23.92 | 24.37 | 23.56 | 0 | 0 | 0 |
| 10/04/2024 |
24.01
|
27,067 | 24.19 | 24.28 | 23.92 | 0 | 0 | 0 |
| 09/04/2024 |
24.10
|
45,802 | 23.74 | 24.55 | 23.74 | 0 | 2,000 | -0.1 |
| 08/04/2024 |
24.28
|
23,602 | 24.19 | 24.46 | 23.92 | 0 | 0 | 0 |
| 05/04/2024 |
24.19
|
173,170 | 24.55 | 24.64 | 22.20 | 3,300 | 25,800 | -0.6 |
| 04/04/2024 |
24.64
|
155,522 | 24.64 | 25.00 | 24.19 | 0 | 9,300 | -0.3 |
| 03/04/2024 |
24.73
|
60,430 | 24.64 | 25.00 | 24.64 | 0 | 100 | -0.0 |
| 02/04/2024 |
24.82
|
213,865 | 24.82 | 25.27 | 24.55 | 2,800 | 300 | 0.1 |
| 01/04/2024 |
24.82
|
179,879 | 24.10 | 25.00 | 24.10 | 2,600 | 4,300 | -0.0 |
| 29/03/2024 |
24.28
|
144,603 | 23.65 | 25.27 | 23.65 | 0 | 1,000 | -0.0 |
| 28/03/2024 |
23.74
|
118,111 | 23.47 | 23.92 | 23.47 | 1,000 | 3,000 | -0.1 |
| 27/03/2024 |
23.56
|
54,403 | 23.38 | 23.83 | 22.57 | 2,100 | 0 | 0.1 |
| 26/03/2024 |
23.38
|
51,740 | 23.74 | 23.92 | 23.38 | 0 | 0 | 0 |
| 25/03/2024 |
23.47
|
121,401 | 23.65 | 23.74 | 23.11 | 0 | 31,700 | -0.8 |
| 22/03/2024 |
23.56
|
171,052 | 23.47 | 23.83 | 23.20 | 0 | 50,000 | -1.3 |
| 21/03/2024 |
23.47
|
382,607 | 22.84 | 23.47 | 22.84 | 3,000 | 0 | 0.1 |
| 20/03/2024 |
23.02
|
37,700 | 22.57 | 23.38 | 22.57 | 200 | 0 | 0.0 |
| 19/03/2024 |
22.66
|
25,832 | 23.02 | 23.29 | 21.66 | 0 | 400 | -0.0 |
| 18/03/2024 |
23.11
|
137,614 | 22.93 | 23.20 | 22.20 | 0 | 2,000 | -0.1 |
| 15/03/2024 |
22.93
|
38,889 | 22.93 | 23.20 | 22.84 | 100 | 600 | -0.0 |
| 14/03/2024 |
23.02
|
73,753 | 23.11 | 23.38 | 23.02 | 3,000 | 20,300 | -0.4 |
| 13/03/2024 |
23.11
|
66,552 | 23.20 | 23.20 | 23.02 | 2,400 | 6,900 | -0.1 |
| 12/03/2024 |
23.20
|
81,773 | 22.57 | 23.29 | 22.57 | 400 | 40,600 | -1.0 |
| 11/03/2024 |
23.11
|
90,933 | 23.56 | 23.83 | 22.75 | 0 | 60,000 | -1.5 |
| 08/03/2024 |
23.02
|
95,065 | 23.56 | 23.56 | 23.02 | 200 | 10,300 | -0.3 |
| 07/03/2024 |
23.56
|
262,634 | 23.47 | 24.01 | 23.11 | 400 | 80,000 | -2.1 |
| 06/03/2024 |
23.47
|
200,928 | 26.18 | 26.18 | 23.11 | 1,600 | 11,200 | -0.3 |
| 05/03/2024 |
23.92
|
318,424 | 24.46 | 24.46 | 23.92 | 182,300 | 60,000 | 3.3 |
| 04/03/2024 |
24.46
|
621,587 | 24.91 | 25.18 | 24.19 | 360,400 | 3,900 | 9.8 |
| 01/03/2024 |
25.09
|
255,738 | 24.91 | 25.18 | 24.91 | 214,400 | 0 | 5.9 |
| 29/02/2024 |
25.00
|
327,716 | 25.00 | 25.27 | 24.91 | 240,000 | 700 | 6.7 |
| 28/02/2024 |
25.18
|
168,248 | 25.00 | 25.27 | 24.82 | 58,500 | 100 | 1.6 |
| 27/02/2024 |
25.00
|
263,936 | 24.28 | 25.18 | 24.28 | 42,800 | 11,500 | 0.9 |
| 26/02/2024 |
24.19
|
51,441 | 24.19 | 24.37 | 23.92 | 1,200 | 0 | 0.0 |
| 23/02/2024 |
23.92
|
80,324 | 24.19 | 24.19 | 23.65 | 1,200 | 0 | 0.0 |
| 22/02/2024 |
24.28
|
70,968 | 24.46 | 26.63 | 23.92 | 2,500 | 0 | 0.1 |
| 21/02/2024 |
24.73
|
355,067 | 23.74 | 24.73 | 23.65 | 216,900 | 0 | 5.8 |
| 20/02/2024 |
24.01
|
212,821 | 23.92 | 24.10 | 23.47 | 130,000 | 1,700 | 3.4 |
| 19/02/2024 |
24.01
|
247,410 | 24.28 | 24.37 | 23.65 | 120,700 | 12,800 | 2.9 |
| 16/02/2024 |
24.28
|
33,225 | 24.37 | 24.37 | 24.01 | 0 | 0 | 0 |
| 15/02/2024 |
24.37
|
62,129 | 24.46 | 24.82 | 24.19 | 0 | 600 | -0.0 |
| 07/02/2024 |
24.46
|
83,617 | 24.10 | 24.46 | 24.01 | 30,000 | 0 | 0.8 |
| 06/02/2024 |
24.37
|
106,900 | 24.19 | 24.46 | 24.01 | 71,500 | 800 | 1.9 |
| 05/02/2024 |
24.28
|
87,615 | 24.55 | 24.73 | 23.56 | 0 | 200 | -0.0 |
| 02/02/2024 |
24.46
|
254,531 | 24.19 | 25.00 | 24.01 | 120,000 | 33,980 | 2.4 |
| 01/02/2024 |
24.19
|
205,077 | 23.38 | 24.19 | 23.29 | 40,200 | 10,000 | 0.8 |
| 31/01/2024 |
23.38
|
143,026 | 23.11 | 23.47 | 23.11 | 44,300 | 0 | 1.1 |
| 30/01/2024 |
23.20
|
88,907 | 23.02 | 23.20 | 22.93 | 30,100 | 0 | 0.8 |
| 29/01/2024 |
23.02
|
85,571 | 22.93 | 23.02 | 22.84 | 29,700 | 0 | 0.8 |
| 26/01/2024 |
22.93
|
82,813 | 22.38 | 22.93 | 22.38 | 23,900 | 0 | 0.6 |
| 25/01/2024 |
22.57
|
134,214 | 22.20 | 22.66 | 22.20 | 50,100 | 4,000 | 1.1 |
| 24/01/2024 |
22.48
|
119,116 | 22.48 | 22.57 | 22.20 | 11,900 | 400 | 0.3 |