| 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) |
-3.70 | -11.28% | 247,389,700 | -30,113,000 | -947.0 |
29.10
38.55
30
|
|
2 tháng
(2025-12-01) |
-5.80 | -16.62% | 469,444,000 | -31,267,700 | -983.3 |
27.45
38.55
30
|
|
3 tháng
(2025-10-31) |
-4.20 | -12.61% | 675,675,500 | -62,396,400 | -2,005.4 |
27.45
38.55
30
|
|
6 tháng
(2025-08-04) |
0 | 0% | 1,295,004,300 | -137,290,320 | -4,573.7 |
27.45
43.40
30
|
|
12 tháng
(2025-02-03) |
12.85 | 79.08% | 2,582,409,100 | -149,371,802 | -4,600.2 |
16.25
43.40
30
|
|
24 tháng
(2024-02-15) |
7.10 | 32.27% | 4,688,842,400 | -399,405,927 | -9,706.2 |
16.10
43.40
30
|
|
36 tháng
(2023-02-14) |
1.10 | 3.93% | 5,785,786,500 | -474,790,402 | -11,438.8 |
16.10
43.40
30
|
|
60 tháng
(2021-02-24) |
-4.60 | -13.65% | 8,000,863,800 | -435,826,649 | -10,322.1 |
16.10
43.40
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/06/2024 |
21.30
|
25,463,000 | 20.10 | 21.30 | 20.05 | 6,793,200 | 7,332,700 | -11.9 |
| 24/06/2024 |
19.95
|
10,146,400 | 19.90 | 20.50 | 19.90 | 2,217,500 | 4,997,700 | -55.8 |
| 21/06/2024 |
20
|
12,265,100 | 20.25 | 20.30 | 19.85 | 1,417,400 | 5,669,700 | -85.0 |
| 20/06/2024 |
20.25
|
12,661,900 | 20.60 | 20.80 | 20.05 | 253,300 | 5,048,700 | -97.7 |
| 19/06/2024 |
20.65
|
10,528,900 | 21.15 | 21.20 | 20.65 | 325,100 | 3,078,400 | -57.3 |
| 18/06/2024 |
21.10
|
6,162,500 | 21.25 | 21.35 | 21.10 | 120,700 | 1,489,900 | -29.0 |
| 17/06/2024 |
21.15
|
8,662,300 | 21.60 | 21.60 | 21.10 | 141,400 | 3,562,000 | -72.6 |
| 14/06/2024 |
21.45
|
10,375,100 | 21.80 | 21.85 | 21.45 | 202,100 | 3,522,000 | -71.9 |
| 13/06/2024 |
21.70
|
8,894,900 | 21.90 | 22.05 | 21.60 | 158,300 | 5,823,700 | -123.2 |
| 12/06/2024 |
21.85
|
7,999,200 | 21.70 | 21.95 | 21.60 | 692,300 | 5,388,400 | -102.1 |
| 11/06/2024 |
21.70
|
11,747,400 | 22.15 | 22.25 | 21.65 | 221,779 | 3,417,914 | -69.7 |
| 10/06/2024 |
22.10
|
5,855,400 | 22.30 | 22.45 | 22.05 | 1,191,841 | 1,879,557 | -15.2 |
| 07/06/2024 |
22.20
|
6,500,900 | 22.50 | 22.60 | 22.20 | 63,100 | 1,121,599 | -23.6 |
| 06/06/2024 |
22.50
|
6,309,300 | 22.70 | 22.80 | 22.20 | 34,300 | 1,561,069 | -34.3 |
| 05/06/2024 |
22.50
|
9,512,500 | 22.20 | 22.80 | 22.15 | 489,000 | 1,737,700 | -28.0 |
| 04/06/2024 |
22.10
|
4,847,800 | 22.40 | 22.45 | 22.05 | 113,900 | 1,267,800 | -25.6 |
| 03/06/2024 |
22.30
|
7,069,100 | 21.95 | 22.45 | 21.95 | 1,828,800 | 2,319,200 | -10.8 |
| 31/05/2024 |
21.75
|
5,366,300 | 22.10 | 22.10 | 21.65 | 81,000 | 3,366,600 | -71.5 |
| 30/05/2024 |
21.60
|
11,224,000 | 22.10 | 22.10 | 21.60 | 153,400 | 4,778,700 | -100.5 |
| 29/05/2024 |
22.15
|
7,463,700 | 22.50 | 22.50 | 22.10 | 123,800 | 2,798,000 | -59.4 |
| 28/05/2024 |
22.45
|
3,615,500 | 22.35 | 22.55 | 22.30 | 165,500 | 836,400 | -15.0 |
| 27/05/2024 |
22.30
|
4,552,900 | 22.30 | 22.40 | 22.20 | 542,800 | 1,909,300 | -30.5 |
| 24/05/2024 |
22.30
|
14,276,500 | 22.90 | 22.90 | 22.05 | 761,700 | 3,321,800 | -57.8 |
| 23/05/2024 |
23
|
5,808,600 | 23 | 23.20 | 22.75 | 253,500 | 1,050,400 | -18.3 |
| 22/05/2024 |
23.15
|
13,070,700 | 23.10 | 23.70 | 23.10 | 65,900 | 2,421,900 | -55.0 |
| 21/05/2024 |
23.15
|
9,300,200 | 22.90 | 23.25 | 22.70 | 769,100 | 2,167,200 | -32.2 |
| 20/05/2024 |
22.85
|
6,019,600 | 23.25 | 23.55 | 22.85 | 198,500 | 1,254,400 | -24.3 |
| 17/05/2024 |
23.10
|
10,951,000 | 22.70 | 23.25 | 22.50 | 789,000 | 2,771,025 | -45.7 |
| 16/05/2024 |
22.65
|
6,049,800 | 22.50 | 22.80 | 22.45 | 639,500 | 586,200 | 1.2 |
| 15/05/2024 |
22.35
|
5,426,800 | 22.30 | 22.40 | 22.15 | 311,200 | 1,581,800 | -28.3 |
| 14/05/2024 |
22.25
|
5,075,300 | 22.80 | 22.85 | 22.15 | 37,700 | 2,151,200 | -47.2 |
| 13/05/2024 |
22.25
|
4,557,100 | 22.50 | 22.60 | 22.10 | 392,300 | 948,700 | -12.4 |
| 10/05/2024 |
22.50
|
7,424,200 | 22.90 | 23 | 22.30 | 96,700 | 2,074,900 | -44.6 |
| 09/05/2024 |
22.85
|
5,065,300 | 23.15 | 23.40 | 22.85 | 138,600 | 1,101,700 | -22.2 |
| 08/05/2024 |
23.20
|
7,711,400 | 23.30 | 23.35 | 22.85 | 468,300 | 2,673,800 | -50.8 |
| 07/05/2024 |
23.35
|
6,722,900 | 23.35 | 23.60 | 22.85 | 370,900 | 989,900 | -14.4 |
| 06/05/2024 |
23.35
|
8,148,400 | 23.50 | 23.50 | 23 | 1,187,900 | 1,636,300 | -10.5 |
| 03/05/2024 |
23.40
|
13,035,400 | 22.85 | 23.65 | 22.75 | 3,640,000 | 1,084,500 | 59.7 |
| 02/05/2024 |
22.75
|
6,044,600 | 22.45 | 22.80 | 22.35 | 505,100 | 2,589,300 | -47.1 |
| 26/04/2024 |
22.45
|
7,637,500 | 22.20 | 22.60 | 22 | 1,698,600 | 4,245,300 | -56.6 |
| 25/04/2024 |
22.55
|
4,172,100 | 22.35 | 22.60 | 22.10 | 632,100 | 307,000 | 7.3 |
| 24/04/2024 |
22.55
|
5,630,400 | 22.20 | 22.65 | 22.05 | 416,700 | 223,200 | 4.3 |
| 23/04/2024 |
21.90
|
4,860,300 | 22.20 | 22.50 | 21.60 | 748,200 | 776,700 | -0.6 |
| 22/04/2024 |
22.40
|
7,078,300 | 21.60 | 22.60 | 21.50 | 2,903,600 | 623,700 | 50.4 |
| 19/04/2024 |
21.30
|
8,590,500 | 21.65 | 21.95 | 21.05 | 1,256,800 | 2,285,700 | -22.3 |
| 17/04/2024 |
22
|
7,302,500 | 22.40 | 22.75 | 21.85 | 309,300 | 2,604,100 | -50.9 |
| 16/04/2024 |
22.20
|
12,875,500 | 22.40 | 22.65 | 21.90 | 934,500 | 3,821,300 | -64.1 |
| 15/04/2024 |
22.50
|
13,823,600 | 23.85 | 24.05 | 22.50 | 181,400 | 2,278,400 | -49.4 |
| 12/04/2024 |
24.15
|
3,555,700 | 23.95 | 24.40 | 23.95 | 275,500 | 815,300 | -13.1 |
| 11/04/2024 |
23.90
|
3,359,700 | 23.95 | 24.10 | 23.80 | 349,800 | 612,300 | -6.3 |
| 10/04/2024 |
24.25
|
4,857,200 | 24.25 | 24.70 | 24.20 | 1,163,800 | 836,800 | 7.9 |
| 09/04/2024 |
24.20
|
6,487,000 | 23.65 | 24.30 | 23.65 | 2,572,000 | 1,050,500 | 36.7 |
| 08/04/2024 |
23.60
|
14,766,300 | 24.80 | 24.85 | 23.60 | 628,100 | 5,721,400 | -122.6 |
| 05/04/2024 |
24.70
|
8,275,400 | 25.10 | 25.10 | 24.70 | 506,400 | 1,300,500 | -19.7 |
| 04/04/2024 |
25.30
|
5,579,700 | 25.80 | 25.80 | 25.25 | 732,200 | 446,400 | 7.2 |
| 03/04/2024 |
25.50
|
6,533,200 | 25.55 | 26.05 | 25.50 | 376,200 | 1,326,300 | -24.4 |
| 02/04/2024 |
25.55
|
7,712,300 | 25.70 | 25.75 | 25.35 | 229,600 | 3,432,300 | -81.7 |
| 01/04/2024 |
25.70
|
5,885,800 | 25.90 | 26.10 | 25.65 | 715,900 | 2,132,100 | -36.4 |
| 29/03/2024 |
25.85
|
5,019,000 | 25.95 | 25.95 | 25.50 | 310,100 | 2,020,600 | -43.9 |
| 28/03/2024 |
25.65
|
14,611,800 | 26 | 26.40 | 25.65 | 116,700 | 10,001,700 | -255.7 |
| 27/03/2024 |
25.95
|
5,848,500 | 26.35 | 26.40 | 25.90 | 135,300 | 1,779,200 | -42.9 |
| 26/03/2024 |
26.40
|
7,341,400 | 26.05 | 26.45 | 25 | 718,500 | 447,700 | 6.8 |
| 25/03/2024 |
26.05
|
8,943,300 | 26.50 | 26.95 | 25.95 | 378,000 | 639,200 | -6.9 |
| 22/03/2024 |
26.70
|
10,058,500 | 27.15 | 27.20 | 26.45 | 1,564,500 | 1,593,200 | -0.8 |
| 21/03/2024 |
26.95
|
12,499,300 | 26.70 | 27.15 | 26.35 | 2,541,200 | 1,312,500 | 33.0 |
| 20/03/2024 |
26.35
|
11,622,200 | 26.90 | 26.90 | 26.10 | 272,100 | 1,337,000 | -28.1 |
| 19/03/2024 |
26.75
|
16,110,300 | 28.50 | 28.75 | 26.70 | 1,053,800 | 4,160,100 | -84.7 |
| 18/03/2024 |
27.55
|
34,582,300 | 25.85 | 27.55 | 25 | 7,197,700 | 1,948,700 | 141.4 |
| 15/03/2024 |
25.75
|
11,252,300 | 25.70 | 25.80 | 25.10 | 2,128,900 | 2,430,400 | -7.3 |
| 14/03/2024 |
25.90
|
12,347,200 | 26.05 | 26.40 | 25.55 | 1,523,000 | 2,240,300 | -18.6 |
| 13/03/2024 |
25.90
|
8,044,000 | 25.20 | 25.90 | 24.95 | 537,900 | 985,200 | -11.4 |
| 12/03/2024 |
25.20
|
10,111,700 | 24.50 | 25.25 | 24.45 | 3,635,300 | 1,322,200 | 57.7 |
| 11/03/2024 |
24.50
|
11,759,900 | 25.40 | 25.55 | 24.50 | 2,141,000 | 1,259,600 | 22.2 |
| 08/03/2024 |
25.40
|
10,155,500 | 26.35 | 26.35 | 25.40 | 857,900 | 298,047 | 14.4 |
| 07/03/2024 |
26
|
7,948,600 | 26 | 26.25 | 25.75 | 1,802,000 | 123,100 | 43.7 |
| 06/03/2024 |
26.05
|
9,242,300 | 26.55 | 27 | 25.90 | 1,014,700 | 360,367 | 17.3 |
| 05/03/2024 |
26.70
|
11,477,700 | 27 | 27.20 | 26.40 | 1,588,700 | 792,740 | 21.2 |
| 04/03/2024 |
27
|
14,024,600 | 26.50 | 27.30 | 26.20 | 2,451,000 | 2,245,835 | 5.4 |
| 01/03/2024 |
26.65
|
13,628,700 | 26.60 | 26.80 | 25.85 | 1,772,900 | 3,216,885 | -38.6 |
| 29/02/2024 |
26.50
|
21,519,800 | 27.65 | 27.65 | 26.40 | 1,517,715 | 7,942,630 | -172.2 |
| 28/02/2024 |
27.80
|
20,532,400 | 26.80 | 27.90 | 26.30 | 2,421,825 | 2,679,400 | -7.3 |
| 27/02/2024 |
26.40
|
11,770,400 | 26.70 | 26.90 | 25.55 | 4,230,650 | 3,048,589 | 31.1 |
| 26/02/2024 |
26
|
14,172,600 | 25.45 | 26.50 | 25.35 | 1,825,900 | 1,894,668 | -2.0 |
| 23/02/2024 |
25.45
|
17,915,800 | 26.40 | 26.60 | 25.25 | 3,207,900 | 1,300,600 | 49.5 |
| 22/02/2024 |
26.40
|
13,517,400 | 25.80 | 26.65 | 25.75 | 1,729,320 | 3,171,853 | -37.5 |
| 21/02/2024 |
26
|
21,071,500 | 25.60 | 26.25 | 25 | 3,006,789 | 4,265,864 | -31.9 |
| 20/02/2024 |
25.50
|
25,144,500 | 24.75 | 25.70 | 24.70 | 8,353,510 | 3,832,482 | 114.8 |
| 19/02/2024 |
24.05
|
23,898,600 | 22.70 | 24.05 | 22.60 | 6,944,894 | 2,011,600 | 115.9 |
| 16/02/2024 |
22.50
|
8,591,500 | 22.10 | 22.70 | 22.05 | 687,500 | 1,716,810 | -23.0 |
| 15/02/2024 |
22
|
7,115,700 | 22.05 | 22.20 | 21.85 | 1,121,250 | 4,058,008 | -64.6 |
| 07/02/2024 |
21.90
|
6,100,200 | 21.70 | 21.90 | 21.60 | 72,100 | 2,158,520 | -45.3 |
| 06/02/2024 |
21.70
|
7,484,200 | 21.85 | 22.05 | 21.60 | 809,900 | 2,287,300 | -32.2 |
| 05/02/2024 |
21.80
|
13,264,300 | 22.35 | 22.40 | 21.70 | 244,060 | 2,492,653 | -49.6 |
| 02/02/2024 |
22.30
|
6,505,300 | 22.60 | 22.70 | 22.30 | 200,750 | 1,748,000 | -34.9 |
| 01/02/2024 |
22.65
|
6,885,000 | 22.50 | 22.70 | 22.45 | 1,428,700 | 3,579,000 | -48.5 |
| 31/01/2024 |
22.45
|
18,081,000 | 23.50 | 23.65 | 22.45 | 137,300 | 8,215,000 | -184.6 |
| 30/01/2024 |
23.40
|
8,150,500 | 23.30 | 23.60 | 23.10 | 492,700 | 6,568,100 | -141.2 |
| 29/01/2024 |
23.30
|
6,629,600 | 23.75 | 23.75 | 23.30 | 710,400 | 2,052,800 | -31.5 |
| 26/01/2024 |
23.75
|
5,330,500 | 23.95 | 23.95 | 23.55 | 1,333,300 | 2,597,900 | -30.0 |
| 25/01/2024 |
23.80
|
3,440,200 | 23.95 | 24 | 23.75 | 1,312,000 | 2,134,400 | -19.6 |