| 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) |
0.10 | 0.24% | 40,739,400 | -3,757,600 | -159.7 |
40.50
43.30
42
|
|
2 tháng
(2025-11-28) |
-6.70 | -13.79% | 89,531,400 | -7,464,400 | -324.4 |
40.50
49.50
42
|
|
3 tháng
(2025-10-29) |
-12 | -22.26% | 130,653,700 | -9,600,300 | -428.5 |
40.50
53.90
42
|
|
6 tháng
(2025-07-31) |
7.70 | 22.51% | 368,230,600 | -6,811,199 | -242.9 |
34.20
53.90
42
|
|
12 tháng
(2025-02-03) |
8.97 | 27.24% | 756,182,900 | -12,719,589 | -452.8 |
28.69
53.90
42
|
|
24 tháng
(2024-02-07) |
27.42 | 189.46% | 1,679,234,700 | -39,324,937 | -894.5 |
12.80
53.90
42
|
|
36 tháng
(2023-02-13) |
33.32 | 388.31% | 3,334,295,800 | -105,495,341 | -1,937.9 |
8.12
53.90
42
|
|
60 tháng
(2021-02-22) |
35.51 | 555.34% | 8,123,818,300 | -99,563,771 | -1,904.6 |
5.04
53.90
42
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
22.53
|
6,140,700 | 23.29 | 23.37 | 21.93 | 286,900 | 483,500 | -6.0 |
| 21/06/2024 |
22.97
|
12,556,500 | 21.85 | 22.97 | 21.61 | 2,117,900 | 584,900 | 43.1 |
| 20/06/2024 |
21.57
|
2,612,600 | 21.61 | 22.17 | 21.49 | 600 | 224,700 | -6.1 |
| 19/06/2024 |
21.57
|
4,026,800 | 21.61 | 21.65 | 21.21 | 30,500 | 1,033,900 | -26.9 |
| 18/06/2024 |
21.61
|
3,414,800 | 21.69 | 21.77 | 21.29 | 5,500 | 642,700 | -17.2 |
| 17/06/2024 |
21.69
|
4,132,300 | 22.01 | 22.01 | 21.45 | 52,300 | 1,275,200 | -33.1 |
| 14/06/2024 |
21.93
|
8,192,100 | 21.37 | 22.21 | 21.25 | 795,800 | 431,800 | 10.0 |
| 13/06/2024 |
21.21
|
3,194,100 | 20.90 | 21.21 | 20.82 | 773,600 | 47,000 | 19.2 |
| 12/06/2024 |
20.82
|
5,438,900 | 20.50 | 21.09 | 20.26 | 895,900 | 120,800 | 20.3 |
| 11/06/2024 |
20.50
|
5,281,000 | 21.13 | 21.13 | 20.50 | 30,300 | 1,424,033 | -36.1 |
| 10/06/2024 |
20.94
|
3,626,200 | 20.97 | 21.17 | 20.78 | 443,400 | 153,701 | 7.7 |
| 07/06/2024 |
20.86
|
2,024,700 | 20.94 | 21.21 | 20.66 | 8,200 | 414,500 | -10.6 |
| 06/06/2024 |
20.82
|
6,037,900 | 20.54 | 21.37 | 20.42 | 1,023,400 | 54,604 | 25.4 |
| 05/06/2024 |
20.54
|
7,693,600 | 20.66 | 20.66 | 20.06 | 647,400 | 1,180,100 | -13.5 |
| 04/06/2024 |
20.58
|
4,072,800 | 20.70 | 20.70 | 20.38 | 383,500 | 468,100 | -2.1 |
| 03/06/2024 |
20.58
|
4,491,300 | 20.86 | 20.90 | 20.50 | 122,800 | 543,700 | -10.9 |
| 31/05/2024 |
20.58
|
4,368,400 | 20.97 | 20.97 | 20.46 | 900 | 540,100 | -14.0 |
| 30/05/2024 |
20.78
|
7,075,500 | 20.50 | 21.13 | 20.34 | 470,400 | 303,900 | 4.2 |
| 29/05/2024 |
20.74
|
10,411,600 | 20.30 | 21.05 | 19.94 | 14,000 | 1,324,200 | -33.6 |
| 28/05/2024 |
19.98
|
14,971,400 | 18.98 | 19.98 | 18.78 | 1,761,500 | 122,800 | 39.9 |
| 27/05/2024 |
18.70
|
1,744,500 | 18.50 | 18.74 | 18.46 | 70,000 | 248,400 | -4.2 |
| 24/05/2024 |
18.74
|
7,731,900 | 18.54 | 19.10 | 17.71 | 513,500 | 966,700 | -10.8 |
| 23/05/2024 |
18.58
|
2,878,200 | 18.54 | 18.70 | 18.26 | 246,400 | 22,900 | 5.2 |
| 22/05/2024 |
18.54
|
5,269,600 | 18.26 | 18.98 | 18.14 | 497,400 | 86,600 | 9.5 |
| 21/05/2024 |
18.18
|
5,853,100 | 18.50 | 18.50 | 18.02 | 430,400 | 650,200 | -5.0 |
| 20/05/2024 |
18.34
|
7,088,100 | 18.74 | 18.98 | 18.18 | 259,500 | 1,033,800 | -18.0 |
| 17/05/2024 |
18.50
|
9,831,400 | 17.78 | 18.58 | 17.71 | 48,200 | 890,500 | -19.1 |
| 16/05/2024 |
17.55
|
12,589,000 | 16.71 | 17.55 | 16.55 | 407,600 | 982,900 | -12.2 |
| 15/05/2024 |
16.43
|
11,540,600 | 16.03 | 16.71 | 16.03 | 197,800 | 576,800 | -7.9 |
| 14/05/2024 |
16.03
|
2,948,200 | 15.91 | 16.07 | 15.83 | 520,200 | 53,500 | 9.3 |
| 13/05/2024 |
15.87
|
3,085,900 | 16.07 | 16.07 | 15.83 | 59,100 | 389,700 | -6.6 |
| 10/05/2024 |
16.03
|
1,999,300 | 15.95 | 16.19 | 15.95 | 152,300 | 194,100 | -0.8 |
| 09/05/2024 |
15.95
|
3,583,700 | 16.35 | 16.35 | 15.87 | 29,300 | 144,700 | -2.3 |
| 08/05/2024 |
16.19
|
3,564,200 | 16.27 | 16.67 | 16.19 | 1,600 | 801,900 | -16.4 |
| 07/05/2024 |
16.27
|
3,628,200 | 16.23 | 16.63 | 16.11 | 26,900 | 1,127,500 | -22.6 |
| 06/05/2024 |
16.19
|
3,203,400 | 16.11 | 16.39 | 16.11 | 651,000 | 155,800 | 10.0 |
| 03/05/2024 |
16.11
|
3,565,900 | 16.27 | 16.59 | 15.95 | 175,900 | 283,300 | -2.2 |
| 02/05/2024 |
16.35
|
2,186,800 | 16.67 | 16.75 | 16.35 | 30,300 | 794,100 | -15.8 |
| 26/04/2024 |
16.67
|
5,816,400 | 16.59 | 16.67 | 15.91 | 138,700 | 1,364,300 | -24.9 |
| 25/04/2024 |
16.59
|
4,989,000 | 16.91 | 16.95 | 16.43 | 112,100 | 1,345,100 | -25.7 |
| 24/04/2024 |
16.79
|
5,692,700 | 16.43 | 16.79 | 16.35 | 265,600 | 1,025,500 | -15.7 |
| 23/04/2024 |
16.35
|
7,827,600 | 16.23 | 16.43 | 16.07 | 145,800 | 1,293,800 | -23.4 |
| 22/04/2024 |
16.19
|
8,188,000 | 16.03 | 16.23 | 15.71 | 153,900 | 1,417,300 | -25.3 |
| 19/04/2024 |
16.03
|
14,674,500 | 15.63 | 16.03 | 14.91 | 157,100 | 2,145,800 | -38.8 |
| 17/04/2024 |
16.03
|
15,295,600 | 15.71 | 16.03 | 15.27 | 322,800 | 1,211,800 | -17.5 |
| 16/04/2024 |
15.51
|
10,894,500 | 14.91 | 15.59 | 14.91 | 906,900 | 1,258,700 | -6.8 |
| 15/04/2024 |
14.91
|
10,453,000 | 15.59 | 16.23 | 14.51 | 1,228,700 | 1,640,000 | -8.2 |
| 12/04/2024 |
15.59
|
15,101,300 | 14.71 | 15.59 | 14.67 | 2,523,800 | 2,598,700 | -1.7 |
| 11/04/2024 |
14.59
|
7,383,200 | 14.91 | 15.15 | 14.59 | 1,025,000 | 1,237,100 | -4.0 |
| 10/04/2024 |
14.95
|
13,007,000 | 14.99 | 15.15 | 14.91 | 38,000 | 1,247,300 | -22.8 |
| 09/04/2024 |
14.79
|
9,837,500 | 13.84 | 14.79 | 13.84 | 189,000 | 242,800 | -0.9 |
| 08/04/2024 |
13.84
|
3,198,600 | 13.72 | 13.96 | 13.64 | 481,500 | 61,600 | 7.3 |
| 05/04/2024 |
13.64
|
3,020,000 | 13.56 | 13.76 | 13.44 | 334,800 | 379,200 | -0.8 |
| 04/04/2024 |
13.60
|
3,477,500 | 13.76 | 13.84 | 13.60 | 115,500 | 279,300 | -2.8 |
| 03/04/2024 |
13.76
|
4,236,900 | 13.96 | 14.00 | 13.76 | 158,400 | 531,300 | -6.5 |
| 02/04/2024 |
13.84
|
7,259,400 | 13.72 | 13.96 | 13.60 | 24,600 | 786,300 | -13.2 |
| 01/04/2024 |
13.80
|
2,925,700 | 13.80 | 14.00 | 13.72 | 48,700 | 570,600 | -9.1 |
| 29/03/2024 |
14.00
|
7,969,000 | 13.48 | 14.00 | 13.48 | 299,800 | 76,600 | 3.8 |
| 28/03/2024 |
13.48
|
4,297,700 | 13.44 | 13.52 | 13.40 | 75,200 | 438,500 | -6.1 |
| 27/03/2024 |
13.36
|
2,535,400 | 13.56 | 13.56 | 13.36 | 49,700 | 287,100 | -4.0 |
| 26/03/2024 |
13.44
|
2,796,700 | 13.28 | 13.48 | 13.16 | 59,100 | 287,100 | -3.8 |
| 25/03/2024 |
13.20
|
3,565,300 | 13.44 | 13.48 | 13.20 | 178,700 | 575,800 | -6.6 |
| 22/03/2024 |
13.40
|
3,853,200 | 13.56 | 13.64 | 13.40 | 120,500 | 742,600 | -10.5 |
| 21/03/2024 |
13.44
|
3,608,900 | 13.56 | 13.64 | 13.36 | 79,900 | 593,500 | -8.7 |
| 20/03/2024 |
13.56
|
6,336,100 | 12.92 | 13.56 | 12.88 | 572,900 | 585,000 | -0.3 |
| 19/03/2024 |
12.88
|
1,630,600 | 12.80 | 12.96 | 12.76 | 42,000 | 147,000 | -1.7 |
| 18/03/2024 |
12.80
|
6,624,100 | 13.16 | 13.28 | 12.60 | 277,100 | 719,300 | -7.2 |
| 15/03/2024 |
13.20
|
5,226,400 | 13.36 | 13.36 | 13.16 | 5,100 | 590,300 | -9.7 |
| 14/03/2024 |
13.36
|
2,644,000 | 13.64 | 13.64 | 13.36 | 67,000 | 675,500 | -10.3 |
| 13/03/2024 |
13.56
|
3,635,300 | 13.56 | 13.60 | 13.40 | 57,000 | 475,700 | -7.1 |
| 12/03/2024 |
13.44
|
3,743,100 | 13.20 | 13.48 | 13.16 | 36,900 | 412,200 | -6.3 |
| 11/03/2024 |
13.20
|
5,749,200 | 13.68 | 13.72 | 13.16 | 364,100 | 609,500 | -4.1 |
| 08/03/2024 |
13.64
|
6,062,300 | 14.12 | 14.20 | 13.60 | 89,000 | 1,154,400 | -18.5 |
| 07/03/2024 |
14.12
|
2,984,000 | 14.28 | 14.28 | 14.12 | 11,000 | 395,100 | -6.8 |
| 06/03/2024 |
14.24
|
6,717,900 | 14.24 | 14.75 | 14.20 | 171,800 | 663,700 | -8.9 |
| 05/03/2024 |
14.08
|
4,366,400 | 13.80 | 14.08 | 13.76 | 31,500 | 397,121 | -6.4 |
| 04/03/2024 |
13.72
|
4,156,200 | 13.64 | 13.84 | 13.60 | 22,826 | 445,329 | -7.3 |
| 01/03/2024 |
13.60
|
3,419,700 | 13.64 | 13.76 | 13.56 | 248,000 | 406,657 | -2.7 |
| 29/02/2024 |
13.64
|
3,016,100 | 13.88 | 13.92 | 13.64 | 40,100 | 430,800 | -6.7 |
| 28/02/2024 |
13.80
|
2,813,300 | 13.88 | 13.92 | 13.80 | 472,200 | 254,169 | 3.8 |
| 27/02/2024 |
13.72
|
2,488,500 | 13.84 | 13.96 | 13.72 | 861,900 | 313,200 | 9.5 |
| 26/02/2024 |
13.72
|
1,657,800 | 13.68 | 13.84 | 13.68 | 21,700 | 107,900 | -1.5 |
| 23/02/2024 |
13.64
|
5,581,000 | 14.12 | 14.40 | 13.64 | 643,300 | 512,200 | 2.4 |
| 22/02/2024 |
14.12
|
2,325,900 | 14.16 | 14.28 | 14.08 | 167,600 | 230,100 | -1.1 |
| 21/02/2024 |
14.16
|
2,372,400 | 14.24 | 14.32 | 14.12 | 104,900 | 672,737 | -10.1 |
| 20/02/2024 |
14.16
|
1,845,100 | 14.12 | 14.24 | 14.12 | 32,400 | 215,900 | -3.3 |
| 19/02/2024 |
14.12
|
3,407,600 | 14.24 | 14.32 | 14.08 | 99,100 | 924,835 | -14.7 |
| 16/02/2024 |
14.32
|
3,623,000 | 14.51 | 14.55 | 14.20 | 48,600 | 1,220,900 | -21.1 |
| 15/02/2024 |
14.51
|
2,223,000 | 14.67 | 14.67 | 14.48 | 282,900 | 269,800 | 0.3 |
| 07/02/2024 |
14.48
|
3,167,100 | 14.44 | 14.55 | 14.28 | 1,600 | 1,368,700 | -24.7 |
| 06/02/2024 |
14.44
|
1,955,500 | 14.55 | 14.71 | 14.36 | 180,900 | 839,485 | -12.0 |
| 05/02/2024 |
14.51
|
3,808,200 | 14.12 | 14.63 | 14.12 | 340,200 | 385,479 | -0.8 |
| 02/02/2024 |
14.20
|
5,080,400 | 14.28 | 14.51 | 14.20 | 125,600 | 1,569,100 | -25.9 |
| 01/02/2024 |
14.28
|
7,857,300 | 14.16 | 14.63 | 14.08 | 151,300 | 1,810,400 | -30.0 |
| 31/01/2024 |
14.08
|
7,769,400 | 14.24 | 14.28 | 14.04 | 109,800 | 1,440,800 | -23.6 |
| 30/01/2024 |
14.16
|
6,959,600 | 14.08 | 14.44 | 14.08 | 63,500 | 950,400 | -15.9 |
| 29/01/2024 |
14.04
|
9,874,500 | 13.88 | 14.36 | 13.84 | 6,600 | 1,540,600 | -27.3 |
| 26/01/2024 |
13.92
|
2,116,300 | 13.96 | 14.00 | 13.88 | 0 | 182,400 | -3.2 |
| 25/01/2024 |
13.92
|
4,001,800 | 13.84 | 13.92 | 13.76 | 0 | 394,000 | -6.8 |
| 24/01/2024 |
13.80
|
3,442,100 | 13.76 | 13.88 | 13.68 | 674,000 | 400,400 | 4.8 |