| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-30) |
-0.30 | -1.14% | 14,604,800 | 31,700 | 0.7 |
25
28.10
26
|
|
2 tháng
(2025-12-01) |
-1.80 | -6.47% | 22,575,600 | 38,400 | 0.7 |
25
28.50
26
|
|
3 tháng
(2025-10-31) |
-2.90 | -10.03% | 36,957,700 | -39,200 | -1.6 |
25
29.40
26
|
|
6 tháng
(2025-08-04) |
-4.90 | -15.86% | 137,722,400 | -572,600 | -15.4 |
25
34.30
26
|
|
12 tháng
(2025-02-03) |
1 | 4% | 276,644,396 | -150,136 | -1.7 |
17.55
34.30
26
|
|
24 tháng
(2024-02-15) |
6 | 30% | 503,211,317 | -443,821 | -13.8 |
17.55
37.06
26
|
|
36 tháng
(2023-02-14) |
16.48 | 173% | 723,458,230 | -309,663 | -10.9 |
9.29
37.06
26
|
|
60 tháng
(2021-02-24) |
16.11 | 163.01% | 973,529,714 | -315,793 | -13.6 |
4.96
37.06
26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/06/2024 |
32.90
|
604,310 | 32.90 | 33.07 | 32.03 | 0 | 6,200 | -0.2 |
| 25/06/2024 |
33.07
|
743,410 | 35.50 | 35.50 | 32.29 | 29,900 | 0 | 1.1 |
| 24/06/2024 |
32.29
|
1,529,793 | 30.30 | 34.63 | 30.30 | 0 | 201 | -0.0 |
| 21/06/2024 |
33.59
|
1,148,125 | 32.55 | 33.59 | 32.29 | 8,400 | 0 | 0.3 |
| 20/06/2024 |
32.55
|
823,287 | 32.64 | 32.90 | 31.86 | 30,000 | 17,000 | 0.5 |
| 19/06/2024 |
32.64
|
659,795 | 32.99 | 33.33 | 32.55 | 0 | 100 | -0.0 |
| 18/06/2024 |
32.99
|
455,217 | 32.99 | 33.42 | 32.81 | 38,000 | 0 | 1.5 |
| 17/06/2024 |
32.90
|
1,664,946 | 32.03 | 33.59 | 31.17 | 17,000 | 0 | 0.6 |
| 14/06/2024 |
32.03
|
1,041,972 | 32.99 | 33.68 | 32.03 | 800 | 55,300 | -2.1 |
| 13/06/2024 |
33.07
|
371,833 | 33.42 | 33.77 | 32.90 | 2,800 | 12,400 | -0.4 |
| 12/06/2024 |
33.42
|
471,763 | 33.42 | 33.42 | 32.73 | 0 | 25,000 | -1.0 |
| 11/06/2024 |
33.42
|
1,131,044 | 32.90 | 34.20 | 32.47 | 55,300 | 33,200 | 0.9 |
| 10/06/2024 |
32.55
|
711,278 | 31.77 | 32.55 | 31.43 | 37,400 | 7,700 | 1.1 |
| 07/06/2024 |
31.77
|
723,248 | 32.12 | 32.29 | 31.43 | 0 | 0 | 0 |
| 06/06/2024 |
32.12
|
856,994 | 32.21 | 32.90 | 31.52 | 28,000 | 42,000 | -0.5 |
| 05/06/2024 |
32.21
|
981,104 | 32.29 | 32.81 | 31.52 | 0 | 15,400 | -0.6 |
| 04/06/2024 |
32.12
|
1,220,606 | 31.86 | 33.68 | 31.69 | 29,600 | 16,200 | 0.5 |
| 03/06/2024 |
31.60
|
741,820 | 31.77 | 32.38 | 31.17 | 1,000 | 31,000 | -1.1 |
| 31/05/2024 |
31.77
|
1,349,417 | 30.74 | 32.47 | 30.39 | 83,500 | 5,100 | 2.9 |
| 30/05/2024 |
30.65
|
1,224,136 | 29.96 | 30.65 | 29.26 | 19,400 | 47,800 | -1.0 |
| 29/05/2024 |
30.56
|
1,045,430 | 30.65 | 31.52 | 29.87 | 31,000 | 41,300 | -0.4 |
| 28/05/2024 |
30.65
|
554,828 | 30.22 | 31.17 | 30.22 | 0 | 1,800 | -0.1 |
| 27/05/2024 |
30.22
|
759,955 | 29.26 | 30.22 | 28.66 | 48,700 | 5,400 | 1.5 |
| 24/05/2024 |
29.26
|
2,148,776 | 31.08 | 31.08 | 28.14 | 46,400 | 28,100 | 0.6 |
| 23/05/2024 |
31.08
|
773,597 | 28.48 | 31.52 | 28.48 | 10,100 | 1,300 | 0.3 |
| 22/05/2024 |
31.60
|
778,493 | 31.34 | 31.95 | 30.30 | 5,400 | 48,200 | -1.5 |
| 21/05/2024 |
31.17
|
1,303,395 | 30.56 | 31.26 | 29.35 | 5,500 | 6,400 | -0.0 |
| 20/05/2024 |
30.04
|
1,202,944 | 29.44 | 30.91 | 29.35 | 0 | 144,923 | -5.0 |
| 17/05/2024 |
29.44
|
1,222,727 | 27.45 | 29.44 | 27.10 | 201,345 | 16,100 | 6.1 |
| 16/05/2024 |
27.45
|
840,008 | 27.36 | 27.97 | 27.01 | 3,800 | 37,200 | -1.1 |
| 15/05/2024 |
27.19
|
1,315,899 | 26.06 | 27.53 | 25.97 | 132,700 | 28,750 | 3.2 |
| 14/05/2024 |
26.06
|
718,933 | 26.06 | 26.23 | 25.54 | 15,100 | 19,000 | -0.1 |
| 13/05/2024 |
26.06
|
1,188,962 | 26.15 | 26.75 | 25.28 | 23,400 | 153,400 | -3.9 |
| 10/05/2024 |
26.06
|
1,276,057 | 25.45 | 26.41 | 25.37 | 59,400 | 54,900 | 0.1 |
| 09/05/2024 |
25.45
|
1,104,946 | 25.71 | 26.23 | 25.37 | 11,200 | 161,100 | -4.5 |
| 08/05/2024 |
25.71
|
2,104,112 | 24.24 | 26.15 | 23.72 | 156,400 | 49,600 | 3.0 |
| 07/05/2024 |
24.24
|
1,673,953 | 23.55 | 25.02 | 23.55 | 24,300 | 1,600 | 0.6 |
| 06/05/2024 |
23.46
|
1,506,863 | 22.51 | 23.72 | 22.51 | 108,700 | 0 | 2.9 |
| 03/05/2024 |
22.34
|
1,827,300 | 21.56 | 23.12 | 21.04 | 176,200 | 17,400 | 4.0 |
| 02/05/2024 |
21.47
|
1,074,337 | 21.65 | 21.99 | 20.87 | 0 | 121,200 | -3.0 |
| 26/04/2024 |
21.82
|
1,139,878 | 21.21 | 21.99 | 21.04 | 0 | 54,600 | -1.4 |
| 25/04/2024 |
21.47
|
836,894 | 21.73 | 21.90 | 21.21 | 4,000 | 26,800 | -0.6 |
| 24/04/2024 |
21.73
|
1,232,743 | 20.35 | 21.90 | 20.35 | 138,500 | 13,900 | 3.0 |
| 23/04/2024 |
20
|
1,300,634 | 21.56 | 21.65 | 19.91 | 54,000 | 25,300 | 0.6 |
| 22/04/2024 |
21.47
|
959,416 | 21.04 | 21.82 | 21.04 | 27,400 | 144,600 | -2.9 |
| 19/04/2024 |
21.04
|
3,135,750 | 23.20 | 23.20 | 21.04 | 13,500 | 257,400 | -6.3 |
| 17/04/2024 |
23.38
|
1,745,813 | 24.59 | 25.02 | 23.38 | 19,200 | 130,500 | -3.2 |
| 16/04/2024 |
24.59
|
2,147,571 | 23.03 | 24.59 | 22.94 | 149,500 | 115,800 | 0.9 |
| 15/04/2024 |
23.03
|
3,006,562 | 23.98 | 25.89 | 23.03 | 253,100 | 12,450 | 6.8 |
| 12/04/2024 |
23.98
|
1,559,521 | 23.81 | 24.50 | 23.81 | 1,400 | 7,200 | -0.2 |
| 11/04/2024 |
23.64
|
2,140,232 | 22.16 | 23.81 | 22.08 | 227,000 | 16,500 | 5.7 |
| 10/04/2024 |
22.42
|
473,530 | 22.68 | 22.94 | 22.42 | 0 | 2,400 | -0.1 |
| 09/04/2024 |
22.60
|
554,151 | 22.08 | 22.77 | 22.08 | 20,700 | 1,400 | 0.5 |
| 08/04/2024 |
22.08
|
755,611 | 22.08 | 22.60 | 21.73 | 16,300 | 37,600 | -0.5 |
| 05/04/2024 |
22.16
|
941,879 | 22.68 | 22.94 | 22.08 | 2,500 | 94,500 | -2.4 |
| 04/04/2024 |
22.68
|
1,190,992 | 23.12 | 23.12 | 22.42 | 51,700 | 6,900 | 1.2 |
| 03/04/2024 |
23.12
|
689,519 | 23.90 | 23.98 | 22.94 | 19,700 | 0 | 0.5 |
| 02/04/2024 |
23.90
|
1,034,453 | 23.20 | 24.24 | 23.03 | 133,100 | 0 | 3.6 |
| 01/04/2024 |
23.38
|
903,453 | 23.12 | 23.38 | 22.86 | 6,900 | 46,900 | -1.1 |
| 29/03/2024 |
23.12
|
589,975 | 23.55 | 23.64 | 23.03 | 82 | 0 | 0.0 |
| 28/03/2024 |
23.55
|
665,805 | 23.90 | 24.07 | 23.38 | 12 | 74,200 | -2.0 |
| 27/03/2024 |
23.81
|
1,034,422 | 23.64 | 24.59 | 23.64 | 47,000 | 59,300 | -0.3 |
| 26/03/2024 |
23.55
|
754,753 | 23.20 | 23.72 | 22.94 | 0 | 32,100 | -0.9 |
| 25/03/2024 |
23.20
|
719,831 | 23.64 | 24.07 | 22.94 | 0 | 18,100 | -0.5 |
| 22/03/2024 |
23.55
|
1,531,282 | 22.94 | 23.81 | 22.77 | 132,800 | 50,900 | 2.2 |
| 21/03/2024 |
22.94
|
818,433 | 22.86 | 23.46 | 22.68 | 22,800 | 76,600 | -1.4 |
| 20/03/2024 |
22.68
|
567,031 | 22.68 | 22.94 | 22.34 | 15,900 | 88,500 | -1.9 |
| 19/03/2024 |
22.86
|
1,655,164 | 21.90 | 23.81 | 21.90 | 26,400 | 177,000 | -3.9 |
| 18/03/2024 |
21.99
|
2,329,596 | 23.38 | 23.38 | 21.21 | 81,100 | 221,200 | -3.7 |
| 15/03/2024 |
23.38
|
1,298,509 | 22.86 | 23.72 | 22.77 | 64,200 | 85,100 | -0.6 |
| 14/03/2024 |
22.86
|
1,372,558 | 20.95 | 23.90 | 20.95 | 97,200 | 116,300 | -0.5 |
| 13/03/2024 |
23.20
|
2,272,128 | 21.30 | 23.20 | 21.13 | 166,100 | 22,900 | 3.6 |
| 12/03/2024 |
21.13
|
1,096,695 | 21.21 | 21.65 | 21.13 | 100,100 | 400 | 2.5 |
| 11/03/2024 |
21.21
|
1,176,244 | 22.16 | 22.16 | 21.04 | 24,300 | 73,800 | -1.2 |
| 08/03/2024 |
21.90
|
1,883,024 | 22.16 | 22.77 | 21.82 | 94,900 | 37,000 | 1.5 |
| 07/03/2024 |
22.16
|
936,902 | 21.90 | 22.16 | 21.65 | 146,400 | 0 | 3.7 |
| 06/03/2024 |
21.90
|
1,441,995 | 22.16 | 22.16 | 21.21 | 43,700 | 48,200 | -0.1 |
| 05/03/2024 |
22.16
|
1,113,131 | 22.16 | 22.34 | 21.65 | 38,200 | 121,710 | -2.1 |
| 04/03/2024 |
22.08
|
1,524,054 | 21.65 | 22.42 | 21.65 | 45,300 | 125,850 | -2.1 |
| 01/03/2024 |
21.56
|
870,022 | 21.39 | 21.65 | 20.95 | 24,600 | 73,150 | -1.2 |
| 29/02/2024 |
21.30
|
1,403,605 | 21.13 | 21.90 | 20.87 | 19,600 | 56,700 | -0.9 |
| 28/02/2024 |
21.13
|
1,395,555 | 20.95 | 21.21 | 20.52 | 70,200 | 28,803 | 1.0 |
| 27/02/2024 |
20.78
|
3,091,799 | 19.39 | 21.30 | 19.39 | 238,400 | 15,600 | 5.3 |
| 26/02/2024 |
19.39
|
780,459 | 19.05 | 19.48 | 18.96 | 78,500 | 30,100 | 1.1 |
| 23/02/2024 |
19.05
|
1,364,811 | 19.57 | 19.65 | 19.05 | 30,745 | 45,700 | -0.3 |
| 22/02/2024 |
19.57
|
1,032,213 | 19.91 | 20 | 19.48 | 10,500 | 78,900 | -1.6 |
| 21/02/2024 |
19.91
|
890,676 | 20.17 | 20.26 | 19.91 | 30,100 | 11,150 | 0.4 |
| 20/02/2024 |
20.17
|
838,652 | 20.17 | 20.26 | 19.91 | 100 | 76,100 | -1.8 |
| 19/02/2024 |
20.17
|
1,974,272 | 19.91 | 20.35 | 19.65 | 78,806 | 59,539 | 0.5 |
| 16/02/2024 |
19.91
|
661,548 | 20.09 | 20.17 | 19.83 | 0 | 86,200 | -2.0 |
| 15/02/2024 |
20
|
1,923,787 | 19.65 | 20.35 | 19.48 | 131,100 | 1,200 | 3.0 |
| 07/02/2024 |
19.57
|
679,052 | 19.39 | 19.65 | 19.31 | 24,500 | 0 | 0.6 |
| 06/02/2024 |
19.39
|
783,074 | 19.05 | 19.57 | 18.96 | 88,100 | 5,700 | 1.8 |
| 05/02/2024 |
18.96
|
295,830 | 19.05 | 19.22 | 18.96 | 15,300 | 5,600 | 0.2 |
| 02/02/2024 |
19.05
|
528,767 | 19.05 | 19.31 | 18.96 | 0 | 9,300 | -0.2 |
| 01/02/2024 |
19.05
|
544,095 | 18.87 | 19.13 | 18.70 | 8,800 | 8,000 | 0.0 |
| 31/01/2024 |
18.87
|
691,944 | 19.31 | 19.48 | 18.79 | 14,500 | 0 | 0.3 |
| 30/01/2024 |
19.31
|
457,095 | 19.31 | 19.65 | 18.96 | 18,000 | 10,900 | 0.2 |
| 29/01/2024 |
19.05
|
835,882 | 19.74 | 19.74 | 19.05 | 0 | 10,200 | -0.2 |
| 26/01/2024 |
19.57
|
454,131 | 19.74 | 19.83 | 19.57 | 0 | 0 | 0 |