| 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) |
-2.60 | -12.75% | 141,400 | -15,600 | -0.3 |
16.50
21
17.70
|
|
2 tháng
(2025-11-28) |
-3.40 | -16.04% | 173,000 | -27,200 | -0.6 |
16.50
21.50
17.70
|
|
3 tháng
(2025-10-29) |
-3.50 | -16.43% | 223,500 | -45,600 | -0.9 |
16.50
21.70
17.70
|
|
6 tháng
(2025-07-31) |
-5.33 | -23.05% | 577,500 | -75,800 | -1.6 |
16.50
23.32
17.70
|
|
12 tháng
(2025-02-03) |
-6.16 | -25.71% | 1,257,943 | -104,900 | -2.2 |
16.50
24.88
17.70
|
|
24 tháng
(2024-02-07) |
-6.18 | -25.76% | 3,037,038 | -574,650 | -16.7 |
16.50
32.54
17.70
|
|
36 tháng
(2023-02-13) |
2.40 | 15.58% | 3,715,161 | -802,560 | -22.7 |
15.16
32.54
17.70
|
|
60 tháng
(2021-02-22) |
4.20 | 30.87% | 4,805,314 | -1,288,169 | -33.4 |
12.45
32.54
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
27.40
|
6,900 | 27.40 | 27.66 | 27.32 | 0 | 3,000 | -0.1 |
| 21/06/2024 |
27.40
|
8,500 | 27.49 | 27.66 | 27.32 | 0 | 4,000 | -0.1 |
| 20/06/2024 |
27.40
|
3,300 | 27.40 | 27.40 | 27.23 | 0 | 1,600 | -0.1 |
| 19/06/2024 |
27.23
|
1,300 | 27.40 | 27.40 | 27.23 | 0 | 400 | -0.0 |
| 18/06/2024 |
27.06
|
17,214 | 27.15 | 27.15 | 27.06 | 0 | 6,600 | -0.2 |
| 17/06/2024 |
27.40
|
1,000 | 27.40 | 27.40 | 27.40 | 0 | 1,000 | -0.0 |
| 14/06/2024 |
27.15
|
4,800 | 27.15 | 27.23 | 27.15 | 0 | 2,000 | -0.1 |
| 13/06/2024 |
27.15
|
29,300 | 27.15 | 27.23 | 26.97 | 0 | 10,000 | -0.3 |
| 12/06/2024 |
27.06
|
32,928 | 27.23 | 27.40 | 26.97 | 0 | 6,700 | -0.2 |
| 11/06/2024 |
27.40
|
5,741 | 27.06 | 27.57 | 27.06 | 500 | 2,000 | 0 |
| 10/06/2024 |
27.15
|
3,300 | 27.06 | 27.23 | 27.06 | 300 | 1,300 | -0.0 |
| 07/06/2024 |
26.89
|
57,800 | 27.75 | 28.00 | 26.89 | 0 | 0 | 0 |
| 06/06/2024 |
28.09
|
400 | 28.09 | 28.09 | 28.09 | 0 | 0 | 0 |
| 05/06/2024 |
27.40
|
5,006 | 27.40 | 27.66 | 27.40 | 0 | 2,000 | -0.1 |
| 04/06/2024 |
27.06
|
2,100 | 27.83 | 27.83 | 27.06 | 0 | 1,000 | -0.0 |
| 03/06/2024 |
27.40
|
1,001 | 27.40 | 27.40 | 27.40 | 0 | 1,000 | -0.0 |
| 31/05/2024 |
27.15
|
6,500 | 27.06 | 27.40 | 27.06 | 0 | 2,000 | -0.1 |
| 30/05/2024 |
27.06
|
5,500 | 28.09 | 28.26 | 26.80 | 0 | 2,300 | -0.1 |
| 29/05/2024 |
27.32
|
5,766 | 27.75 | 27.75 | 27.06 | 0 | 1,600 | -0.1 |
| 28/05/2024 |
27.40
|
10,826 | 27.57 | 27.57 | 27.15 | 2,000 | 5,100 | -0.1 |
| 27/05/2024 |
27.40
|
23,923 | 27.40 | 27.92 | 26.55 | 0 | 9,000 | -0.3 |
| 24/05/2024 |
27.06
|
9,200 | 26.38 | 30.31 | 26.38 | 2,000 | 2,000 | 0.0 |
| 23/05/2024 |
25.86
|
2,214 | 25.86 | 27.15 | 25.86 | 0 | 1,000 | -0.0 |
| 22/05/2024 |
26.12
|
41,200 | 27.23 | 27.23 | 25.69 | 1,000 | 6,000 | -0.2 |
| 21/05/2024 |
27.32
|
100 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 |
| 20/05/2024 |
25.86
|
8,667 | 28.00 | 28.00 | 25.86 | 0 | 3,000 | -0.1 |
| 17/05/2024 |
28.17
|
1,000 | 28.17 | 28.17 | 28.17 | 0 | 1,000 | -0.0 |
| 16/05/2024 |
28.17
|
1,101 | 28.26 | 28.26 | 28.17 | 0 | 0 | 0 |
| 15/05/2024 |
27.83
|
700 | 27.83 | 27.83 | 27.83 | 500 | 600 | -0.0 |
| 14/05/2024 |
27.83
|
500 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 |
| 13/05/2024 |
28.26
|
1,535 | 28.26 | 28.26 | 28.26 | 500 | 1,500 | -0.0 |
| 10/05/2024 |
28.26
|
100 | 28.26 | 28.26 | 28.26 | 0 | 100 | -0.0 |
| 09/05/2024 |
27.40
|
3,500 | 27.23 | 27.40 | 27.23 | 0 | 2,000 | -0.1 |
| 08/05/2024 |
27.06
|
15,706 | 27.40 | 28.00 | 27.06 | 0 | 6,000 | -0.2 |
| 07/05/2024 |
27.83
|
1,200 | 27.83 | 28.00 | 27.83 | 0 | 0 | 0 |
| 06/05/2024 |
28.69
|
186 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 |
| 03/05/2024 |
29.12
|
1,300 | 28.26 | 29.12 | 28.26 | 0 | 1,000 | -0.0 |
| 02/05/2024 |
27.66
|
2,100 | 27.15 | 27.66 | 27.15 | 0 | 1,000 | -0.0 |
| 26/04/2024 |
28.26
|
3,301 | 27.75 | 28.26 | 27.75 | 0 | 2,300 | -0.1 |
| 25/04/2024 |
27.92
|
3,440 | 27.40 | 28.00 | 27.40 | 0 | 3,000 | -0.1 |
| 24/04/2024 |
27.92
|
4,600 | 27.83 | 27.92 | 26.72 | 0 | 2,000 | -0.1 |
| 23/04/2024 |
27.92
|
1,100 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 |
| 22/04/2024 |
27.92
|
2,210 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 |
| 19/04/2024 |
28.00
|
7,045 | 27.75 | 28.26 | 27.75 | 0 | 4,000 | -0.1 |
| 17/04/2024 |
26.72
|
740 | 28.26 | 28.26 | 26.72 | 0 | 0 | 0 |
| 16/04/2024 |
28.00
|
1,000 | 28.00 | 28.00 | 28.00 | 0 | 1,000 | -0.0 |
| 15/04/2024 |
28.26
|
2,118 | 30.40 | 30.40 | 27.40 | 0 | 1,000 | -0.0 |
| 12/04/2024 |
29.12
|
2,201 | 29.12 | 29.29 | 29.12 | 0 | 0 | 0 |
| 11/04/2024 |
30.40
|
100 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 |
| 10/04/2024 |
29.12
|
4,000 | 30.40 | 30.40 | 29.12 | 0 | 0 | 0 |
| 09/04/2024 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 |
| 08/04/2024 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 |
| 05/04/2024 |
31.60
|
100 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 |
| 04/04/2024 |
29.20
|
5,200 | 29.12 | 29.20 | 29.12 | 0 | 2,100 | -0.1 |
| 03/04/2024 |
29.12
|
1,800 | 29.97 | 29.97 | 29.12 | 0 | 0 | 0 |
| 02/04/2024 |
29.97
|
0 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 |
| 01/04/2024 |
30.31
|
1,800 | 29.97 | 31.51 | 29.12 | 0 | 1,000 | -0.0 |
| 29/03/2024 |
30.40
|
300 | 30.14 | 30.40 | 30.14 | 0 | 0 | 0 |
| 28/03/2024 |
30.66
|
1,300 | 30.66 | 30.66 | 30.66 | 0 | 0 | 0 |
| 27/03/2024 |
30.40
|
4,900 | 30.83 | 30.83 | 30.40 | 0 | 2,000 | -0.1 |
| 26/03/2024 |
30.83
|
10,903 | 29.12 | 30.83 | 28.34 | 0 | 4,400 | -0.2 |
| 25/03/2024 |
27.83
|
8,600 | 27.66 | 27.83 | 27.40 | 0 | 2,800 | -0.1 |
| 22/03/2024 |
30.40
|
1 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 |
| 21/03/2024 |
30.40
|
4,503 | 30.66 | 30.74 | 28.69 | 0 | 0 | 0 |
| 20/03/2024 |
31.51
|
0 | 31.51 | 31.51 | 31.51 | 0 | 0 | 0 |
| 19/03/2024 |
31.51
|
100 | 31.51 | 31.51 | 31.51 | 0 | 0 | 0 |
| 18/03/2024 |
29.20
|
13,323 | 31.77 | 31.94 | 27.40 | 0 | 4,000 | -0.1 |
| 15/03/2024 |
32.03
|
2,000 | 32.03 | 32.03 | 32.03 | 0 | 0 | 0 |
| 14/03/2024 |
31.08
|
76,817 | 32.54 | 32.54 | 31.08 | 0 | 14,000 | -0.5 |
| 13/03/2024 |
32.28
|
14,835 | 32.63 | 34.25 | 30.83 | 0 | 3,000 | -0.1 |
| 12/03/2024 |
32.54
|
16,240 | 30.66 | 34.51 | 30.57 | 0 | 7,000 | -0.3 |
| 11/03/2024 |
29.97
|
29,860 | 29.97 | 30.31 | 29.97 | 0 | 8,600 | -0.3 |
| 08/03/2024 |
30.14
|
1,600 | 30.49 | 30.49 | 27.75 | 0 | 0 | 0 |
| 07/03/2024 |
29.20
|
301 | 30.74 | 30.74 | 29.20 | 0 | 0 | 0 |
| 06/03/2024 |
27.75
|
1,000 | 30.49 | 30.49 | 27.75 | 0 | 0 | 0 |
| 05/03/2024 |
30.49
|
400 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 |
| 04/03/2024 |
30.40
|
49,901 | 30.06 | 30.83 | 29.97 | 0 | 11,400 | -0.4 |
| 01/03/2024 |
29.97
|
12,101 | 29.12 | 30.83 | 29.12 | 0 | 4,300 | -0.2 |
| 29/02/2024 |
29.03
|
13,855 | 29.12 | 29.54 | 27.15 | 0 | 5,000 | -0.2 |
| 28/02/2024 |
28.69
|
9,706 | 27.40 | 29.12 | 27.40 | 0 | 5,000 | -0.2 |
| 27/02/2024 |
26.97
|
42,936 | 26.55 | 27.83 | 26.55 | 400 | 17,000 | -0.5 |
| 26/02/2024 |
26.63
|
44,309 | 24.83 | 26.63 | 24.83 | 100 | 16,000 | -0.5 |
| 23/02/2024 |
25.69
|
2,200 | 25.69 | 25.69 | 25.69 | 0 | 2,000 | -0.1 |
| 22/02/2024 |
25.69
|
2,000 | 25.69 | 25.69 | 25.69 | 0 | 1,000 | -0.0 |
| 21/02/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 20/02/2024 |
25.60
|
500 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 19/02/2024 |
25.95
|
18,152 | 25.69 | 26.03 | 25.69 | 0 | 4,700 | -0.1 |
| 16/02/2024 |
26.55
|
1,310 | 24.83 | 26.80 | 24.83 | 0 | 0 | 0 |
| 15/02/2024 |
25.69
|
38,205 | 24.06 | 25.69 | 24.06 | 0 | 16,300 | -0.5 |
| 07/02/2024 |
23.98
|
8,800 | 23.98 | 23.98 | 23.98 | 1,000 | 4,000 | -0.1 |
| 06/02/2024 |
23.55
|
5,900 | 23.98 | 23.98 | 23.55 | 200 | 2,000 | -0.1 |
| 05/02/2024 |
23.98
|
6,700 | 23.98 | 23.98 | 23.98 | 0 | 1,700 | -0.0 |
| 02/02/2024 |
24.83
|
1,000 | 25.43 | 25.43 | 24.83 | 0 | 0 | 0 |
| 01/02/2024 |
25.52
|
2,000 | 25.26 | 25.52 | 25.26 | 0 | 0 | 0 |
| 31/01/2024 |
26.38
|
200 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 |
| 30/01/2024 |
23.21
|
11,500 | 23.55 | 23.55 | 23.21 | 500 | 4,000 | -0.1 |
| 29/01/2024 |
23.55
|
3,300 | 23.55 | 23.55 | 23.55 | 0 | 0 | 0 |
| 26/01/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 25/01/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 24/01/2024 |
25.60
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |