| 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) |
-3.04 | -8.96% | 40,443,900 | -3,200 | -0.1 |
30.90
36.50
31.35
|
|
2 tháng
(2025-11-28) |
-0.82 | -2.60% | 81,294,500 | -5,900 | -0.2 |
29.36
36.50
31.35
|
|
3 tháng
(2025-10-29) |
0.21 | 0.69% | 106,797,400 | -11,600 | -0.4 |
28.96
36.50
31.35
|
|
6 tháng
(2025-07-31) |
-6.19 | -16.70% | 252,008,900 | -27,800 | -1.0 |
28.96
40.69
31.35
|
|
12 tháng
(2025-02-03) |
7.85 | 34.03% | 368,983,700 | -76,857 | -2.2 |
16.45
40.69
31.35
|
|
24 tháng
(2024-02-07) |
6.32 | 25.71% | 575,227,200 | -172,105 | -4.8 |
16.45
40.69
31.35
|
|
36 tháng
(2023-02-13) |
18.82 | 155.77% | 747,339,900 | -750,470 | -22.4 |
12.08
40.69
31.35
|
|
60 tháng
(2021-02-22) |
21.95 | 245.40% | 1,561,452,000 | -6,995,181 | -292.1 |
7.65
40.69
31.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
26.55
|
2,765,100 | 28.67 | 28.82 | 26.55 | 0 | 0 | 0 |
| 21/06/2024 |
28.52
|
1,054,500 | 28.23 | 28.87 | 28.23 | 0 | 0 | 0 |
| 20/06/2024 |
28.23
|
655,600 | 28.18 | 28.67 | 27.83 | 0 | 8,600 | -0.2 |
| 19/06/2024 |
28.18
|
1,001,800 | 27.83 | 28.77 | 27.73 | 0 | 0 | 0 |
| 18/06/2024 |
27.83
|
949,700 | 27.98 | 28.42 | 27.68 | 0 | 0 | 0 |
| 17/06/2024 |
27.59
|
2,633,800 | 28.13 | 28.13 | 27.39 | 0 | 200 | -0.0 |
| 14/06/2024 |
27.98
|
2,412,600 | 30.05 | 30.29 | 27.98 | 0 | 0 | 0 |
| 13/06/2024 |
29.90
|
1,577,300 | 30.59 | 30.64 | 29.85 | 0 | 0 | 0 |
| 12/06/2024 |
30.34
|
1,264,300 | 30.54 | 31.03 | 29.75 | 0 | 3,500 | -0.1 |
| 11/06/2024 |
30.54
|
4,251,500 | 29.75 | 31.82 | 29.61 | 0 | 0 | 0 |
| 10/06/2024 |
29.75
|
1,786,400 | 29.85 | 30.34 | 29.56 | 0 | 0 | 0 |
| 07/06/2024 |
29.75
|
1,272,100 | 29.75 | 30.15 | 29.36 | 0 | 0 | 0 |
| 06/06/2024 |
29.36
|
2,020,800 | 29.41 | 30.05 | 29.21 | 0 | 0 | 0 |
| 05/06/2024 |
29.16
|
2,783,700 | 30.74 | 30.74 | 29.16 | 0 | 0 | 0 |
| 04/06/2024 |
29.95
|
2,211,400 | 29.85 | 30.94 | 29.61 | 0 | 0 | 0 |
| 03/06/2024 |
29.65
|
1,715,500 | 30.34 | 30.34 | 29.56 | 0 | 0 | 0 |
| 31/05/2024 |
29.75
|
2,632,500 | 30.59 | 31.13 | 29.46 | 0 | 0 | 0 |
| 30/05/2024 |
30.49
|
2,079,100 | 29.80 | 30.89 | 29.36 | 0 | 0 | 0 |
| 29/05/2024 |
29.80
|
3,521,500 | 28.23 | 29.80 | 27.78 | 0 | 0 | 0 |
| 28/05/2024 |
27.88
|
1,501,300 | 27.88 | 29.06 | 27.34 | 0 | 0 | 0 |
| 27/05/2024 |
27.73
|
1,525,700 | 28.08 | 29.31 | 27.44 | 0 | 0 | 0 |
| 24/05/2024 |
27.44
|
4,389,300 | 25.71 | 27.44 | 25.71 | 0 | 100 | -0.0 |
| 23/05/2024 |
25.66
|
1,714,900 | 25.22 | 26.16 | 25.12 | 0 | 300 | -0.0 |
| 22/05/2024 |
25.22
|
739,000 | 25.62 | 25.62 | 25.17 | 0 | 4,200 | -0.1 |
| 21/05/2024 |
25.22
|
1,130,800 | 25.22 | 26.06 | 25.12 | 0 | 0 | 0 |
| 20/05/2024 |
25.12
|
745,500 | 25.17 | 25.62 | 25.12 | 0 | 0 | 0 |
| 17/05/2024 |
25.12
|
877,900 | 24.78 | 25.32 | 24.63 | 0 | 0 | 0 |
| 16/05/2024 |
24.73
|
573,900 | 25.02 | 25.22 | 24.58 | 0 | 0 | 0 |
| 15/05/2024 |
24.68
|
695,700 | 24.63 | 25.02 | 24.53 | 0 | 0 | 0 |
| 14/05/2024 |
24.53
|
223,000 | 25.07 | 25.07 | 24.43 | 0 | 100 | -0.0 |
| 13/05/2024 |
24.68
|
197,800 | 25.32 | 25.32 | 24.63 | 0 | 0 | 0 |
| 10/05/2024 |
24.83
|
699,400 | 24.43 | 25.27 | 24.43 | 0 | 0 | 0 |
| 09/05/2024 |
24.33
|
315,300 | 24.93 | 25.02 | 24.33 | 0 | 19,100 | -0.5 |
| 08/05/2024 |
24.73
|
501,200 | 24.73 | 25.57 | 24.43 | 0 | 0 | 0 |
| 07/05/2024 |
24.73
|
336,600 | 24.58 | 24.93 | 24.43 | 0 | 0 | 0 |
| 06/05/2024 |
24.43
|
244,600 | 24.38 | 24.48 | 23.64 | 0 | 0 | 0 |
| 03/05/2024 |
23.99
|
202,900 | 24.33 | 24.63 | 23.99 | 0 | 0 | 0 |
| 02/05/2024 |
24.38
|
116,600 | 24.63 | 24.63 | 24.14 | 0 | 0 | 0 |
| 26/04/2024 |
24.04
|
290,300 | 23.15 | 24.38 | 23.15 | 0 | 0 | 0 |
| 25/04/2024 |
23.60
|
150,800 | 23.60 | 23.89 | 23.45 | 0 | 0 | 0 |
| 24/04/2024 |
23.79
|
288,300 | 23.79 | 23.79 | 22.86 | 0 | 0 | 0 |
| 23/04/2024 |
22.66
|
189,900 | 23.25 | 23.64 | 22.66 | 0 | 0 | 0 |
| 22/04/2024 |
23.50
|
249,600 | 23.94 | 23.94 | 23.15 | 0 | 0 | 0 |
| 19/04/2024 |
22.96
|
472,000 | 23.10 | 23.99 | 22.81 | 0 | 0 | 0 |
| 17/04/2024 |
24.14
|
325,300 | 25.12 | 25.12 | 24.14 | 0 | 1,500 | -0.0 |
| 16/04/2024 |
25.12
|
533,500 | 24.88 | 25.22 | 24.14 | 0 | 0 | 0 |
| 15/04/2024 |
25.52
|
611,100 | 27.54 | 27.54 | 25.52 | 0 | 0 | 0 |
| 12/04/2024 |
27.39
|
197,300 | 27.29 | 27.39 | 26.80 | 0 | 0 | 0 |
| 11/04/2024 |
26.99
|
184,600 | 26.60 | 27.34 | 26.60 | 0 | 0 | 0 |
| 10/04/2024 |
27.19
|
294,900 | 27.78 | 27.78 | 27.19 | 0 | 0 | 0 |
| 09/04/2024 |
27.68
|
476,000 | 26.90 | 27.83 | 26.65 | 0 | 0 | 0 |
| 08/04/2024 |
26.90
|
206,100 | 27.19 | 27.19 | 26.50 | 0 | 0 | 0 |
| 05/04/2024 |
26.80
|
471,800 | 26.40 | 27.44 | 26.40 | 0 | 0 | 0 |
| 04/04/2024 |
26.80
|
1,113,700 | 27.09 | 27.49 | 26.50 | 0 | 0 | 0 |
| 03/04/2024 |
27.73
|
673,500 | 28.57 | 28.77 | 27.49 | 0 | 18,500 | -0.5 |
| 02/04/2024 |
28.28
|
404,700 | 27.73 | 28.37 | 27.68 | 0 | 0 | 0 |
| 01/04/2024 |
28.13
|
426,300 | 28.57 | 28.57 | 27.88 | 0 | 0 | 0 |
| 29/03/2024 |
28.57
|
1,081,700 | 28.47 | 29.46 | 28.47 | 0 | 0 | 0 |
| 28/03/2024 |
28.47
|
382,900 | 28.57 | 28.67 | 28.23 | 0 | 0 | 0 |
| 27/03/2024 |
28.42
|
618,400 | 28.57 | 28.62 | 27.93 | 0 | 0 | 0 |
| 26/03/2024 |
27.98
|
320,800 | 27.88 | 28.13 | 27.59 | 0 | 100 | -0.0 |
| 25/03/2024 |
27.88
|
706,100 | 28.42 | 28.57 | 27.19 | 0 | 0 | 0 |
| 22/03/2024 |
28.42
|
682,000 | 28.47 | 28.62 | 28.18 | 0 | 0 | 0 |
| 21/03/2024 |
28.47
|
619,900 | 28.52 | 28.87 | 28.18 | 0 | 400 | -0.0 |
| 20/03/2024 |
28.42
|
1,194,100 | 27.78 | 28.52 | 27.29 | 0 | 0 | 0 |
| 19/03/2024 |
27.59
|
574,300 | 28.08 | 28.08 | 27.14 | 0 | 0 | 0 |
| 18/03/2024 |
27.78
|
1,535,100 | 28.72 | 29.56 | 27.09 | 0 | 300 | -0.0 |
| 15/03/2024 |
28.96
|
1,774,100 | 27.88 | 29.16 | 27.44 | 0 | 0 | 0 |
| 14/03/2024 |
27.88
|
2,286,200 | 27.39 | 28.08 | 27.04 | 0 | 0 | 0 |
| 13/03/2024 |
27.19
|
1,735,500 | 26.65 | 27.49 | 26.65 | 0 | 0 | 0 |
| 12/03/2024 |
26.55
|
2,023,100 | 25.52 | 27.04 | 25.47 | 0 | 0 | 0 |
| 11/03/2024 |
25.52
|
790,400 | 25.86 | 26.21 | 25.52 | 0 | 0 | 0 |
| 08/03/2024 |
25.91
|
1,378,400 | 25.42 | 26.40 | 25.22 | 0 | 1,200 | -0.0 |
| 07/03/2024 |
25.52
|
488,400 | 25.76 | 25.81 | 25.42 | 0 | 0 | 0 |
| 06/03/2024 |
25.42
|
877,600 | 25.62 | 26.21 | 25.42 | 0 | 0 | 0 |
| 05/03/2024 |
25.47
|
665,000 | 25.32 | 25.71 | 25.22 | 0 | 0 | 0 |
| 04/03/2024 |
25.32
|
695,700 | 25.42 | 25.62 | 25.32 | 0 | 0 | 0 |
| 01/03/2024 |
25.42
|
1,416,800 | 24.63 | 25.57 | 24.63 | 0 | 0 | 0 |
| 29/02/2024 |
24.63
|
209,000 | 24.58 | 25.02 | 24.33 | 0 | 0 | 0 |
| 28/02/2024 |
24.53
|
472,900 | 24.24 | 25.12 | 24.14 | 0 | 0 | 0 |
| 27/02/2024 |
24.04
|
278,400 | 23.79 | 24.33 | 23.79 | 0 | 0 | 0 |
| 26/02/2024 |
23.79
|
373,500 | 24.04 | 24.19 | 23.69 | 0 | 0 | 0 |
| 23/02/2024 |
24.14
|
561,900 | 25.12 | 25.12 | 24.14 | 0 | 0 | 0 |
| 22/02/2024 |
25.02
|
364,300 | 25.42 | 25.42 | 25.02 | 0 | 0 | 0 |
| 21/02/2024 |
25.22
|
424,000 | 25.37 | 25.52 | 25.12 | 0 | 0 | 0 |
| 20/02/2024 |
25.32
|
470,200 | 25.32 | 25.62 | 25.22 | 0 | 80 | -0.0 |
| 19/02/2024 |
25.32
|
434,600 | 25.52 | 25.52 | 25.17 | 0 | 0 | 0 |
| 16/02/2024 |
25.12
|
395,600 | 24.97 | 25.17 | 24.78 | 0 | 0 | 0 |
| 15/02/2024 |
24.83
|
290,700 | 24.93 | 25.02 | 24.63 | 0 | 0 | 0 |
| 07/02/2024 |
24.58
|
244,300 | 24.43 | 24.78 | 24.43 | 0 | 0 | 0 |
| 06/02/2024 |
24.43
|
289,000 | 24.43 | 24.83 | 24.43 | 0 | 0 | 0 |
| 05/02/2024 |
24.43
|
370,500 | 25.07 | 25.22 | 23.30 | 0 | 0 | 0 |
| 02/02/2024 |
25.02
|
520,200 | 25.22 | 25.47 | 25.02 | 0 | 0 | 0 |
| 01/02/2024 |
25.12
|
379,400 | 25.02 | 25.52 | 25.02 | 0 | 0 | 0 |
| 31/01/2024 |
25.02
|
411,900 | 25.52 | 25.57 | 25.02 | 0 | 0 | 0 |
| 30/01/2024 |
25.42
|
307,000 | 25.02 | 25.42 | 25.02 | 0 | 0 | 0 |
| 29/01/2024 |
25.12
|
227,200 | 25.12 | 25.42 | 25.12 | 0 | 0 | 0 |
| 26/01/2024 |
25.22
|
225,700 | 25.42 | 25.47 | 25.12 | 0 | 0 | 0 |
| 25/01/2024 |
25.47
|
416,800 | 25.02 | 25.47 | 24.93 | 0 | 0 | 0 |
| 24/01/2024 |
25.02
|
474,000 | 25.12 | 25.37 | 25.02 | 0 | 0 | 0 |