| 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) |
1.60 | 5.82% | 19,212,300 | -570,000 | -15.9 |
26.70
29.85
29.85
|
|
2 tháng
(2025-11-28) |
1.50 | 5.43% | 33,333,500 | -577,700 | -15.9 |
26.70
29.85
29.85
|
|
3 tháng
(2025-10-29) |
-2.10 | -6.73% | 56,409,500 | -2,215,500 | -65.9 |
26.60
32.15
29.85
|
|
6 tháng
(2025-07-31) |
-4.40 | -13.14% | 160,911,700 | -2,513,100 | -66.9 |
26.60
35.35
29.85
|
|
12 tháng
(2025-02-03) |
3.97 | 15.81% | 355,578,700 | 838,239 | 22.4 |
20.30
35.35
29.85
|
|
24 tháng
(2024-02-07) |
7.05 | 31.97% | 711,317,800 | 9,368,314 | 230.5 |
19.73
35.35
29.85
|
|
36 tháng
(2023-02-13) |
14.24 | 95.82% | 1,102,896,300 | 13,137,718 | 293.1 |
14.76
35.35
29.85
|
|
60 tháng
(2021-02-22) |
1.41 | 5.07% | 2,326,563,863 | -48,201,957 | -1,801.7 |
12.45
40.09
29.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
23.16
|
2,133,500 | 24.46 | 24.56 | 22.97 | 339,000 | 160,700 | 4.3 |
| 21/06/2024 |
24.41
|
2,313,500 | 24.12 | 24.80 | 23.88 | 527,800 | 471,300 | 1.4 |
| 20/06/2024 |
24.32
|
2,776,000 | 23.74 | 24.32 | 23.26 | 715,100 | 161,000 | 13.6 |
| 19/06/2024 |
23.69
|
1,823,300 | 23.74 | 23.98 | 23.35 | 241,400 | 12,700 | 5.6 |
| 18/06/2024 |
23.69
|
3,206,800 | 22.73 | 23.74 | 22.68 | 994,000 | 64,100 | 22.6 |
| 17/06/2024 |
22.68
|
870,600 | 22.68 | 22.77 | 22.39 | 264,600 | 82,500 | 4.3 |
| 14/06/2024 |
22.39
|
1,686,400 | 23.06 | 23.11 | 22.39 | 501,700 | 60,500 | 10.4 |
| 13/06/2024 |
23.06
|
911,700 | 23.21 | 23.21 | 22.92 | 233,900 | 15,700 | 5.2 |
| 12/06/2024 |
23.11
|
983,300 | 22.87 | 23.11 | 22.58 | 156,500 | 86,600 | 1.6 |
| 11/06/2024 |
22.87
|
2,792,000 | 23.11 | 23.11 | 22.44 | 314,200 | 92,375 | 5.2 |
| 10/06/2024 |
23.06
|
1,411,700 | 23.30 | 23.45 | 22.92 | 198,100 | 171,500 | 0.6 |
| 07/06/2024 |
23.30
|
723,900 | 23.64 | 23.74 | 23.21 | 75,600 | 149,000 | -1.8 |
| 06/06/2024 |
23.59
|
2,563,900 | 23.26 | 23.88 | 23.21 | 387,800 | 92,800 | 7.2 |
| 05/06/2024 |
23.21
|
1,813,900 | 23.16 | 23.50 | 23.11 | 266,700 | 38,800 | 5.5 |
| 04/06/2024 |
23.11
|
803,200 | 23.35 | 23.35 | 23.06 | 126,100 | 500 | 3.0 |
| 03/06/2024 |
23.16
|
2,013,900 | 22.97 | 23.45 | 22.87 | 409,600 | 63,900 | 8.3 |
| 31/05/2024 |
22.63
|
911,900 | 22.73 | 22.82 | 22.53 | 400,900 | 65,700 | 7.9 |
| 30/05/2024 |
22.58
|
2,127,300 | 22.68 | 22.73 | 22.24 | 235,200 | 263,600 | -0.7 |
| 29/05/2024 |
22.97
|
1,523,100 | 23.01 | 23.40 | 22.68 | 259,700 | 182,800 | 1.8 |
| 28/05/2024 |
23.01
|
1,561,000 | 23.16 | 23.55 | 23.01 | 241,000 | 365,700 | -3.0 |
| 27/05/2024 |
23.06
|
1,797,500 | 23.16 | 23.55 | 22.97 | 199,200 | 282,300 | -2.0 |
| 24/05/2024 |
23.01
|
3,550,700 | 22.68 | 23.01 | 22.19 | 798,300 | 88,200 | 16.7 |
| 23/05/2024 |
22.68
|
1,406,200 | 22.48 | 22.73 | 22.10 | 174,700 | 102,300 | 1.7 |
| 22/05/2024 |
22.68
|
1,424,000 | 22.58 | 22.97 | 22.48 | 165,200 | 20,900 | 3.4 |
| 21/05/2024 |
22.58
|
1,233,100 | 22.73 | 22.77 | 22.34 | 130,200 | 2,100 | 3.0 |
| 20/05/2024 |
22.73
|
1,350,500 | 22.97 | 23.06 | 22.68 | 138,400 | 29,900 | 2.6 |
| 17/05/2024 |
22.77
|
1,188,900 | 22.48 | 23.01 | 22.48 | 135,800 | 164,500 | -0.7 |
| 16/05/2024 |
22.48
|
944,900 | 22.58 | 22.63 | 22.34 | 101,700 | 71,800 | 0.7 |
| 15/05/2024 |
22.39
|
1,033,500 | 22.39 | 22.77 | 22.34 | 110,600 | 77,400 | 0.8 |
| 14/05/2024 |
22.48
|
586,600 | 22.63 | 22.63 | 22.19 | 63,200 | 85,500 | -0.5 |
| 13/05/2024 |
22.48
|
1,846,900 | 21.76 | 22.68 | 21.66 | 308,000 | 95,400 | 4.9 |
| 10/05/2024 |
21.62
|
924,500 | 21.66 | 21.91 | 21.37 | 163,300 | 261,100 | -2.2 |
| 09/05/2024 |
21.62
|
1,104,100 | 21.62 | 22.10 | 21.57 | 20,200 | 279,400 | -5.9 |
| 08/05/2024 |
21.62
|
1,117,200 | 21.28 | 21.81 | 21.04 | 181,200 | 35,300 | 3.2 |
| 07/05/2024 |
21.52
|
1,363,100 | 21.62 | 22.05 | 21.52 | 29,700 | 64,900 | -0.8 |
| 06/05/2024 |
21.57
|
1,283,300 | 21.33 | 21.66 | 21.04 | 55,400 | 63,900 | -0.2 |
| 03/05/2024 |
21.08
|
652,500 | 21.42 | 21.42 | 20.84 | 9,000 | 61,500 | -1.1 |
| 02/05/2024 |
21.04
|
1,034,900 | 20.65 | 21.04 | 20.65 | 33,000 | 49,800 | -0.4 |
| 26/04/2024 |
20.55
|
699,200 | 20.17 | 20.75 | 20.17 | 8,500 | 37,900 | -0.6 |
| 25/04/2024 |
20.55
|
679,100 | 20.36 | 20.84 | 20.31 | 77,300 | 273,200 | -4.2 |
| 24/04/2024 |
20.55
|
989,700 | 20.22 | 20.65 | 19.98 | 125,600 | 77,800 | 1.0 |
| 23/04/2024 |
19.88
|
801,600 | 20.55 | 20.55 | 19.88 | 233,100 | 177,500 | 1.2 |
| 22/04/2024 |
20.41
|
767,400 | 20.12 | 20.46 | 19.93 | 192,800 | 47,100 | 3.1 |
| 19/04/2024 |
19.73
|
1,744,400 | 20.60 | 20.60 | 19.73 | 265,500 | 115,200 | 3.1 |
| 17/04/2024 |
20.80
|
1,424,800 | 20.94 | 21.08 | 20.60 | 170,400 | 33,400 | 3.0 |
| 16/04/2024 |
20.84
|
1,981,500 | 21.23 | 21.23 | 20.41 | 272,800 | 10,900 | 5.6 |
| 15/04/2024 |
21.23
|
2,040,400 | 22.58 | 22.82 | 21.23 | 74,300 | 1,300 | 1.6 |
| 12/04/2024 |
22.82
|
822,100 | 22.68 | 22.82 | 22.53 | 2,000 | 25,400 | -0.5 |
| 11/04/2024 |
22.53
|
1,862,700 | 22.63 | 22.82 | 22.44 | 148,100 | 17,200 | 3.1 |
| 10/04/2024 |
22.92
|
864,300 | 23.26 | 23.26 | 22.92 | 39,700 | 63,100 | -0.6 |
| 09/04/2024 |
23.16
|
814,700 | 22.97 | 23.16 | 22.73 | 1,800 | 59,300 | -1.4 |
| 08/04/2024 |
23.06
|
1,790,000 | 22.97 | 23.40 | 22.77 | 13,300 | 2,100 | 0.3 |
| 05/04/2024 |
23.06
|
2,052,700 | 23.30 | 23.45 | 22.77 | 69,200 | 50,000 | 0.5 |
| 04/04/2024 |
23.74
|
1,723,100 | 23.45 | 23.88 | 23.26 | 30,200 | 18,700 | 0.3 |
| 03/04/2024 |
23.55
|
1,954,300 | 24.12 | 24.22 | 23.40 | 14,700 | 76,800 | -1.5 |
| 02/04/2024 |
24.27
|
2,737,200 | 23.59 | 24.27 | 23.50 | 17,300 | 684,000 | -16.4 |
| 01/04/2024 |
24.03
|
1,839,800 | 23.98 | 24.03 | 23.50 | 14,900 | 120,600 | -2.6 |
| 29/03/2024 |
23.98
|
1,262,100 | 24.22 | 24.27 | 23.84 | 4,000 | 5,200 | -0.0 |
| 28/03/2024 |
24.22
|
4,239,400 | 23.45 | 24.37 | 23.21 | 795,900 | 244,300 | 13.6 |
| 27/03/2024 |
23.21
|
1,369,100 | 23.16 | 23.69 | 23.11 | 80,500 | 1,100 | 1.9 |
| 26/03/2024 |
23.01
|
1,296,000 | 23.11 | 23.16 | 22.73 | 40,500 | 29,100 | 0.3 |
| 25/03/2024 |
23.11
|
1,755,600 | 23.16 | 23.55 | 22.92 | 186,700 | 28,800 | 3.8 |
| 22/03/2024 |
23.21
|
1,786,200 | 23.26 | 23.45 | 23.01 | 30,200 | 49,600 | -0.5 |
| 21/03/2024 |
23.16
|
1,547,000 | 23.16 | 23.35 | 22.97 | 69,400 | 31,100 | 0.9 |
| 20/03/2024 |
23.06
|
2,035,900 | 22.73 | 23.16 | 22.34 | 109,900 | 234,500 | -2.9 |
| 19/03/2024 |
22.73
|
2,028,100 | 23.16 | 23.21 | 22.48 | 309,700 | 12,000 | 7.0 |
| 18/03/2024 |
23.16
|
4,150,200 | 23.79 | 23.98 | 22.24 | 762,600 | 215,200 | 13.0 |
| 15/03/2024 |
23.79
|
3,522,500 | 23.11 | 24.03 | 22.82 | 572,400 | 25,200 | 13.2 |
| 14/03/2024 |
23.06
|
3,659,000 | 23.50 | 23.79 | 22.97 | 34,500 | 284,000 | -6.1 |
| 13/03/2024 |
23.45
|
3,344,800 | 22.77 | 23.55 | 22.77 | 599,400 | 212,400 | 9.4 |
| 12/03/2024 |
22.92
|
3,219,500 | 22.68 | 22.92 | 22.53 | 382,300 | 769,600 | -9.1 |
| 11/03/2024 |
22.82
|
3,997,300 | 23.79 | 23.84 | 22.68 | 104,000 | 236,600 | -3.3 |
| 08/03/2024 |
23.88
|
5,758,500 | 22.97 | 24.03 | 22.63 | 857,100 | 74,900 | 18.7 |
| 07/03/2024 |
22.97
|
3,650,200 | 22.19 | 23.01 | 21.95 | 888,600 | 128,100 | 17.8 |
| 06/03/2024 |
22.19
|
1,472,700 | 22.39 | 22.68 | 22.10 | 171,900 | 8,300 | 3.8 |
| 05/03/2024 |
22.44
|
2,404,400 | 22.77 | 22.77 | 22.19 | 17,100 | 87,800 | -1.7 |
| 04/03/2024 |
22.77
|
2,296,200 | 22.97 | 22.97 | 22.63 | 52,000 | 25,200 | 0.6 |
| 01/03/2024 |
22.68
|
1,734,400 | 22.68 | 23.06 | 22.34 | 87,700 | 440,400 | -8.2 |
| 29/02/2024 |
22.63
|
5,155,100 | 22.63 | 22.92 | 21.81 | 46,200 | 450,600 | -9.4 |
| 28/02/2024 |
22.48
|
3,509,100 | 23.16 | 23.16 | 22.44 | 66,900 | 981,600 | -21.6 |
| 27/02/2024 |
23.16
|
2,699,800 | 23.30 | 23.50 | 22.92 | 22,000 | 144,800 | -2.9 |
| 26/02/2024 |
23.06
|
2,700,200 | 22.87 | 23.21 | 22.53 | 115,900 | 20,900 | 2.3 |
| 23/02/2024 |
22.39
|
8,066,400 | 22.00 | 23.35 | 22.00 | 1,612,900 | 243,500 | 32.7 |
| 22/02/2024 |
22.00
|
1,027,900 | 22.10 | 22.15 | 21.86 | 128,700 | 126,100 | 0.1 |
| 21/02/2024 |
22.05
|
1,953,500 | 22.19 | 22.19 | 21.76 | 65,500 | 494,600 | -9.8 |
| 20/02/2024 |
22.05
|
1,863,600 | 22.58 | 22.63 | 22.05 | 41,600 | 469,011 | -9.8 |
| 19/02/2024 |
22.48
|
3,012,900 | 22.34 | 22.53 | 21.86 | 49,000 | 837,008 | -18.1 |
| 16/02/2024 |
22.34
|
1,868,700 | 22.34 | 22.68 | 21.91 | 49,300 | 57,300 | -0.2 |
| 15/02/2024 |
22.34
|
2,010,800 | 22.05 | 22.34 | 22.00 | 141,500 | 237,400 | -2.2 |
| 07/02/2024 |
22.05
|
2,349,100 | 21.95 | 22.48 | 21.91 | 221,800 | 147,300 | 1.7 |
| 06/02/2024 |
21.71
|
1,462,300 | 22.05 | 22.19 | 21.71 | 53,400 | 115,205 | -1.4 |
| 05/02/2024 |
22.00
|
2,125,800 | 21.66 | 22.29 | 21.66 | 25,000 | 295,500 | -6.2 |
| 02/02/2024 |
21.66
|
1,411,800 | 22.15 | 22.15 | 21.62 | 11,900 | 202,800 | -4.3 |
| 01/02/2024 |
21.81
|
5,121,600 | 20.46 | 21.81 | 20.41 | 384,400 | 21,400 | 8.0 |
| 31/01/2024 |
20.41
|
2,105,700 | 20.94 | 20.94 | 20.41 | 74,500 | 114,400 | -0.9 |
| 30/01/2024 |
20.94
|
2,901,900 | 20.46 | 21.08 | 20.41 | 618,400 | 3,200 | 13.3 |
| 29/01/2024 |
20.46
|
2,120,000 | 20.41 | 20.65 | 20.36 | 70,500 | 15,900 | 1.2 |
| 26/01/2024 |
20.17
|
3,224,600 | 19.54 | 20.41 | 19.40 | 5,800 | 395,900 | -8.0 |
| 25/01/2024 |
19.49
|
635,600 | 19.49 | 19.54 | 19.40 | 0 | 119,400 | -2.4 |
| 24/01/2024 |
19.49
|
480,400 | 19.64 | 19.69 | 19.49 | 500 | 26,800 | -0.5 |