| 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) |
0.20 | 0.13% | 109,168,300 | -4,298,500 | -680.4 |
151
179
151
|
|
2 tháng
(2025-11-28) |
29.70 | 22.81% | 245,659,900 | -29,715,800 | -4,407.5 |
130.20
179
151
|
|
3 tháng
(2025-10-29) |
53.90 | 50.85% | 320,285,800 | -32,676,700 | -5,096.8 |
95.50
179
151
|
|
6 tháng
(2025-07-31) |
107.15 | 203.13% | 557,764,600 | -36,241,230 | -5,360.7 |
52
179
151
|
|
12 tháng
(2025-02-03) |
139.90 | 699.50% | 1,258,323,100 | -15,540,293 | -5,063.8 |
19.95
179
151
|
|
24 tháng
(2024-02-07) |
138.70 | 654.25% | 1,897,897,700 | -68,631,892 | -7,320.1 |
19.95
179
151
|
|
36 tháng
(2023-02-13) |
133.20 | 498.88% | 3,167,439,100 | -94,058,516 | -8,531.2 |
19.95
179
151
|
|
60 tháng
(2021-02-22) |
111.14 | 227.96% | 4,291,352,500 | -187,982,826 | -18,000.3 |
19.95
179
151
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
20.55
|
2,804,500 | 20.83 | 21.15 | 20.55 | 497,700 | 1,020,300 | -21.6 |
| 21/06/2024 |
20.83
|
2,683,900 | 20.73 | 20.83 | 20.58 | 1,181,900 | 1,206,500 | -0.9 |
| 20/06/2024 |
20.73
|
2,357,100 | 20.78 | 20.90 | 20.68 | 128,900 | 1,045,500 | -38.1 |
| 19/06/2024 |
20.75
|
3,271,200 | 21.18 | 21.23 | 20.73 | 133,500 | 1,723,900 | -66.4 |
| 18/06/2024 |
21.05
|
1,832,400 | 21.15 | 21.48 | 21.05 | 483,300 | 829,100 | -14.6 |
| 17/06/2024 |
21
|
2,059,700 | 21.30 | 21.48 | 21 | 280,900 | 973,500 | -29.3 |
| 14/06/2024 |
21
|
2,718,400 | 21.60 | 21.63 | 21 | 100,800 | 1,749,500 | -70.3 |
| 13/06/2024 |
21.60
|
2,144,000 | 21.65 | 21.75 | 21.45 | 84,300 | 1,350,700 | -54.5 |
| 12/06/2024 |
21.65
|
2,292,500 | 21.40 | 21.75 | 21.25 | 210,900 | 711,000 | -21.5 |
| 11/06/2024 |
21.60
|
4,835,000 | 21.65 | 21.73 | 21.28 | 57,300 | 1,515,404 | -62.5 |
| 10/06/2024 |
21.73
|
1,582,400 | 21.75 | 21.95 | 21.70 | 203,098 | 521,231 | -13.8 |
| 07/06/2024 |
21.75
|
1,681,700 | 21.95 | 22 | 21.60 | 84,500 | 351,153 | -11.6 |
| 06/06/2024 |
21.85
|
1,823,500 | 22.15 | 22.18 | 21.85 | 21,100 | 854,812 | -36.6 |
| 05/06/2024 |
22.10
|
1,611,400 | 22.05 | 22.38 | 22.05 | 148,700 | 243,400 | -4.2 |
| 04/06/2024 |
22.05
|
1,463,500 | 22.15 | 22.28 | 22 | 46,500 | 550,600 | -22.3 |
| 03/06/2024 |
21.98
|
1,537,000 | 21.90 | 22.30 | 21.90 | 386,800 | 362,500 | 1.2 |
| 31/05/2024 |
21.78
|
1,663,200 | 21.75 | 22.30 | 21.65 | 63,000 | 736,800 | -29.4 |
| 30/05/2024 |
21.58
|
2,387,000 | 22.20 | 22.25 | 21.58 | 108,400 | 880,800 | -33.7 |
| 29/05/2024 |
22.20
|
2,583,100 | 22.53 | 22.60 | 22.13 | 116,500 | 1,302,700 | -52.8 |
| 28/05/2024 |
22.53
|
2,253,600 | 22.50 | 22.65 | 22.23 | 64,100 | 1,254,800 | -53.3 |
| 27/05/2024 |
22.53
|
1,713,000 | 22.48 | 22.63 | 22.23 | 224,600 | 863,400 | -28.6 |
| 24/05/2024 |
22.48
|
3,715,400 | 22.58 | 22.80 | 22.08 | 120,800 | 1,056,800 | -41.9 |
| 23/05/2024 |
22.78
|
2,649,700 | 22.63 | 22.95 | 22.38 | 297,600 | 865,300 | -25.6 |
| 22/05/2024 |
22.75
|
3,149,300 | 23.18 | 23.45 | 22.75 | 79,600 | 1,450,100 | -63.0 |
| 21/05/2024 |
23.23
|
3,335,500 | 23.50 | 23.85 | 23.23 | 37,000 | 1,170,700 | -53.1 |
| 20/05/2024 |
23.35
|
3,224,900 | 23.50 | 23.78 | 23.18 | 357,300 | 933,500 | -27.0 |
| 17/05/2024 |
23.43
|
2,168,200 | 23.38 | 23.45 | 23.13 | 77,300 | 239,160 | -7.5 |
| 16/05/2024 |
23.38
|
2,782,500 | 23.30 | 23.58 | 23.10 | 184,200 | 316,900 | -6.2 |
| 15/05/2024 |
23.18
|
1,357,800 | 23.10 | 23.38 | 23 | 93,500 | 214,300 | -5.6 |
| 14/05/2024 |
23.03
|
5,263,900 | 24.05 | 24.05 | 23.03 | 310,100 | 1,398,900 | -51.3 |
| 13/05/2024 |
22.50
|
1,711,800 | 22.65 | 22.68 | 22.18 | 242,700 | 590,700 | -15.5 |
| 10/05/2024 |
22.50
|
1,166,900 | 22.70 | 22.85 | 22.25 | 44,200 | 308,000 | -11.8 |
| 09/05/2024 |
22.70
|
1,415,400 | 22.70 | 23 | 22.53 | 87,000 | 168,200 | -3.7 |
| 08/05/2024 |
22.70
|
1,713,400 | 22.55 | 22.70 | 22.15 | 614,400 | 62,200 | 25.0 |
| 07/05/2024 |
22.50
|
1,053,500 | 22.68 | 22.68 | 22.25 | 291,200 | 145,100 | 6.6 |
| 06/05/2024 |
22.38
|
1,524,400 | 22.23 | 22.38 | 21.93 | 482,300 | 129,200 | 15.8 |
| 03/05/2024 |
22.23
|
1,315,200 | 22.30 | 22.45 | 22 | 277,400 | 113,700 | 7.3 |
| 02/05/2024 |
22.20
|
1,596,500 | 22 | 22.20 | 21.80 | 703,300 | 376,800 | 14.4 |
| 26/04/2024 |
22.23
|
2,697,700 | 20.98 | 22.23 | 20.95 | 1,350,300 | 358,800 | 43.2 |
| 25/04/2024 |
21
|
1,517,500 | 20.85 | 21.18 | 20.65 | 199,900 | 557,200 | -15.0 |
| 24/04/2024 |
20.80
|
1,583,300 | 20.55 | 20.98 | 20.55 | 308,400 | 533,400 | -9.4 |
| 23/04/2024 |
20.50
|
2,696,100 | 21.23 | 21.23 | 20.50 | 219,300 | 596,200 | -15.6 |
| 22/04/2024 |
21
|
3,217,600 | 21.33 | 21.50 | 20.85 | 83,100 | 1,588,400 | -63.5 |
| 19/04/2024 |
21.30
|
3,674,400 | 21.80 | 22 | 21.30 | 122,300 | 1,525,500 | -60.6 |
| 17/04/2024 |
22.50
|
3,009,600 | 23.25 | 23.25 | 22.25 | 67,600 | 1,527,300 | -66.1 |
| 16/04/2024 |
23.20
|
4,793,200 | 23.50 | 23.50 | 22.33 | 260,600 | 1,305,200 | -47.7 |
| 15/04/2024 |
23.50
|
5,597,200 | 24 | 24.10 | 23 | 1,124,500 | 1,991,200 | -41.4 |
| 12/04/2024 |
24.23
|
3,009,600 | 24.18 | 24.35 | 24.08 | 636,100 | 939,300 | -14.7 |
| 11/04/2024 |
24.15
|
3,397,900 | 24.13 | 24.28 | 23.88 | 724,800 | 1,345,900 | -30.0 |
| 10/04/2024 |
24.25
|
5,161,600 | 23.85 | 24.33 | 23.83 | 1,462,600 | 845,000 | 29.9 |
| 09/04/2024 |
23.85
|
3,502,300 | 23.80 | 23.85 | 23.50 | 178,700 | 816,000 | -30.2 |
| 08/04/2024 |
23.85
|
2,948,500 | 24 | 24 | 23.68 | 134,600 | 460,900 | -15.5 |
| 05/04/2024 |
23.90
|
3,382,700 | 23.73 | 23.98 | 23.65 | 149,700 | 198,500 | -2.3 |
| 04/04/2024 |
23.93
|
4,122,100 | 23.63 | 23.98 | 23.63 | 402,800 | 170,300 | 11.1 |
| 03/04/2024 |
23.88
|
4,260,400 | 23.75 | 23.93 | 23.60 | 46,700 | 926,300 | -41.9 |
| 02/04/2024 |
23.90
|
4,818,000 | 23.50 | 23.95 | 23.25 | 178,800 | 807,600 | -30.0 |
| 01/04/2024 |
23.93
|
4,451,800 | 23.83 | 24.05 | 23.68 | 195,700 | 700,700 | -24.1 |
| 29/03/2024 |
23.83
|
3,524,600 | 23.93 | 23.95 | 23.65 | 151,500 | 347,100 | -9.3 |
| 28/03/2024 |
23.80
|
4,639,100 | 23.53 | 23.98 | 23.45 | 220,100 | 593,400 | -17.7 |
| 27/03/2024 |
23.53
|
4,203,100 | 23.53 | 23.65 | 23.35 | 133,200 | 615,500 | -22.7 |
| 26/03/2024 |
23.53
|
3,479,000 | 23.50 | 23.60 | 23.30 | 81,400 | 275,800 | -9.1 |
| 25/03/2024 |
23.43
|
4,738,500 | 23.30 | 23.70 | 23.08 | 265,500 | 749,800 | -22.6 |
| 22/03/2024 |
23.30
|
5,198,400 | 23.25 | 23.35 | 23.03 | 255,800 | 1,578,900 | -61.3 |
| 21/03/2024 |
23.25
|
3,525,800 | 23.25 | 23.43 | 22.95 | 54,000 | 433,400 | -17.6 |
| 20/03/2024 |
23.25
|
4,695,000 | 23.40 | 23.50 | 22.90 | 194,600 | 1,044,300 | -39.3 |
| 19/03/2024 |
23.50
|
7,828,400 | 23.10 | 23.65 | 22.80 | 4,508,800 | 321,500 | 195.4 |
| 18/03/2024 |
23.05
|
7,732,700 | 22.43 | 23.10 | 21.95 | 1,952,700 | 355,600 | 72.8 |
| 15/03/2024 |
22.20
|
4,813,400 | 22.95 | 23 | 22.20 | 337,200 | 2,452,000 | -93.7 |
| 14/03/2024 |
22.98
|
6,021,400 | 22.60 | 23.43 | 22.50 | 492,100 | 351,000 | 6.5 |
| 13/03/2024 |
22.50
|
2,238,600 | 22.13 | 22.50 | 22.05 | 263,300 | 136,200 | 5.7 |
| 12/03/2024 |
22.08
|
2,836,600 | 22.18 | 22.30 | 22.03 | 990,800 | 222,000 | 34.1 |
| 11/03/2024 |
22.18
|
3,451,600 | 22.45 | 22.63 | 22.18 | 1,062,400 | 172,800 | 40.2 |
| 08/03/2024 |
22.40
|
3,896,700 | 23 | 23 | 22.40 | 167,100 | 422,215 | -11.5 |
| 07/03/2024 |
22.80
|
2,466,500 | 22.80 | 22.93 | 22.68 | 416,400 | 172,213 | 11.1 |
| 06/03/2024 |
22.80
|
3,696,000 | 22.65 | 23.43 | 22.60 | 265,660 | 753,969 | -22.4 |
| 05/03/2024 |
22.65
|
3,151,800 | 22.60 | 22.75 | 22.50 | 329,670 | 551,999 | -10.1 |
| 04/03/2024 |
22.63
|
3,738,900 | 22.65 | 22.88 | 22.58 | 220,600 | 1,066,580 | -38.5 |
| 01/03/2024 |
22.63
|
2,982,700 | 22.50 | 22.80 | 22.43 | 242,100 | 327,237 | -3.9 |
| 29/02/2024 |
22.50
|
4,017,000 | 23 | 23.08 | 22.50 | 110,800 | 585,730 | -21.6 |
| 28/02/2024 |
22.80
|
3,369,700 | 22.95 | 23.20 | 22.63 | 253,800 | 278,260 | -1.1 |
| 27/02/2024 |
22.58
|
4,367,500 | 22.40 | 22.83 | 22.18 | 359,700 | 959,969 | -26.9 |
| 26/02/2024 |
22.30
|
5,089,400 | 22.68 | 22.88 | 22.15 | 639,987 | 1,076,078 | -19.7 |
| 23/02/2024 |
22.60
|
9,877,200 | 23.98 | 23.98 | 22.60 | 849,110 | 1,154,686 | -14.2 |
| 22/02/2024 |
23.80
|
4,022,500 | 23.63 | 23.85 | 23.50 | 531,834 | 393,734 | 6.5 |
| 21/02/2024 |
23.63
|
6,649,000 | 24.28 | 24.28 | 23.55 | 643,700 | 543,756 | 4.8 |
| 20/02/2024 |
24.25
|
8,974,900 | 24 | 24.68 | 23.95 | 2,818,076 | 517,191 | 112.5 |
| 19/02/2024 |
23.50
|
16,636,900 | 22.15 | 23.50 | 22.15 | 2,683,225 | 288,048 | 110.7 |
| 16/02/2024 |
21.98
|
4,992,200 | 21.28 | 22.08 | 21.25 | 1,198,105 | 260,731 | 40.8 |
| 15/02/2024 |
21.28
|
1,934,700 | 21.25 | 21.40 | 21.10 | 106,000 | 211,878 | -4.5 |
| 07/02/2024 |
21.20
|
1,596,000 | 21.15 | 21.20 | 21 | 29,200 | 35,625 | -0.3 |
| 06/02/2024 |
21.15
|
1,594,700 | 21.13 | 21.18 | 20.95 | 19,500 | 420,641 | -16.8 |
| 05/02/2024 |
21.10
|
2,692,400 | 21.10 | 21.10 | 20.90 | 177,600 | 615,805 | -18.4 |
| 02/02/2024 |
21.05
|
1,981,500 | 21.18 | 21.25 | 21.03 | 40,600 | 606,248 | -23.8 |
| 01/02/2024 |
21.18
|
2,196,100 | 21.23 | 21.25 | 21.03 | 175,900 | 1,315,800 | -48.0 |
| 31/01/2024 |
21.25
|
2,738,900 | 21.35 | 21.40 | 21.05 | 53,600 | 937,200 | -37.5 |
| 30/01/2024 |
21.35
|
1,332,900 | 21.33 | 21.40 | 21.25 | 334,800 | 380,300 | -1.9 |
| 29/01/2024 |
21.33
|
1,816,400 | 21.40 | 21.43 | 21.20 | 102,400 | 354,100 | -10.7 |
| 26/01/2024 |
21.40
|
1,807,600 | 21.35 | 21.50 | 21.33 | 170,700 | 813,400 | -27.5 |
| 25/01/2024 |
21.40
|
1,155,300 | 21.55 | 21.55 | 21.40 | 97,000 | 335,900 | -10.2 |
| 24/01/2024 |
21.58
|
1,693,500 | 21.60 | 21.63 | 21.45 | 218,100 | 158,800 | 2.6 |