| 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) |
3.20 | 6.31% | 1,135,100 | 343,700 | 18.1 |
50.70
54.50
53.70
|
|
2 tháng
(2025-11-28) |
6.30 | 13.24% | 2,499,500 | 516,500 | 26.8 |
47.60
54.50
53.70
|
|
3 tháng
(2025-10-29) |
5.10 | 10.45% | 4,027,500 | 24,300 | 3.5 |
46.10
54.50
53.70
|
|
6 tháng
(2025-07-31) |
1.90 | 3.65% | 10,825,600 | 1,727,500 | 97.4 |
46.10
55.40
53.70
|
|
12 tháng
(2025-02-03) |
9.93 | 22.57% | 37,543,200 | 3,285,898 | 130.1 |
38.38
55.40
53.70
|
|
24 tháng
(2024-02-07) |
25.89 | 92.40% | 61,811,600 | 2,987,707 | 107.9 |
27.97
55.40
53.70
|
|
36 tháng
(2023-02-13) |
30.15 | 126.95% | 66,099,100 | 2,809,260 | 98.0 |
19.62
55.40
53.70
|
|
60 tháng
(2021-02-22) |
28.67 | 113.66% | 75,178,100 | 2,643,908 | 82.8 |
19.28
55.40
53.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/11/2022 |
19.62
|
8,600 | 19.41 | 20.24 | 18.78 | 12 | 7,300 | -0.3 |
| 10/11/2022 |
19.41
|
6,100 | 20.45 | 20.45 | 19.41 | 1,300 | 0 | 0.1 |
| 09/11/2022 |
20.45
|
9,100 | 20.45 | 20.45 | 20.45 | 0 | 9,100 | -0.4 |
| 08/11/2022 |
20.45
|
3,000 | 21.29 | 21.29 | 20.45 | 0 | 500 | -0.0 |
| 07/11/2022 |
21.29
|
1,500 | 21.50 | 21.70 | 21.29 | 0 | 200 | -0.0 |
| 04/11/2022 |
21.50
|
9,500 | 22.54 | 22.54 | 21.50 | 1,400 | 8,400 | -0.4 |
| 03/11/2022 |
22.54
|
6,700 | 22.58 | 22.58 | 22.12 | 0 | 2,800 | -0.2 |
| 02/11/2022 |
22.58
|
3,400 | 22.12 | 22.58 | 22.12 | 0 | 1,000 | -0.1 |
| 01/11/2022 |
22.12
|
5,200 | 22.21 | 22.21 | 22.12 | 0 | 4,000 | -0.2 |
| 31/10/2022 |
22.21
|
3,000 | 23.12 | 23.12 | 22.21 | 0 | 0 | -0.0 |
| 28/10/2022 |
23.12
|
600 | 23.12 | 23.12 | 23.04 | 0 | 0 | -0.0 |
| 27/10/2022 |
23.12
|
4,400 | 23.37 | 23.37 | 22.29 | 0 | 0 | 0 |
| 26/10/2022 |
23.37
|
9,300 | 23.37 | 23.46 | 23.37 | 4,100 | 1,300 | 0.2 |
| 25/10/2022 |
23.37
|
3,800 | 23.79 | 23.79 | 22.33 | 1,300 | 0 | 0.1 |
| 24/10/2022 |
23.79
|
5,500 | 24.00 | 24.00 | 23.17 | 0 | 1,000 | -0.1 |
| 21/10/2022 |
24.00
|
1,900 | 24.00 | 24.00 | 23.50 | 0 | 0 | 0 |
| 20/10/2022 |
24.00
|
1,800 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 |
| 19/10/2022 |
24.00
|
9,200 | 23.88 | 24.00 | 23.58 | 0 | 0 | 0 |
| 18/10/2022 |
23.88
|
5,100 | 23.83 | 24.42 | 23.88 | 0 | 0 | -0.0 |
| 17/10/2022 |
23.83
|
4,700 | 24.00 | 24.00 | 23.37 | 0 | 800 | -0.0 |
| 14/10/2022 |
24.00
|
10,200 | 24.42 | 24.42 | 24.00 | 0 | 7,900 | -0.5 |
| 13/10/2022 |
24.42
|
10,000 | 25.04 | 25.46 | 24.42 | 0 | 0 | -0.0 |
| 12/10/2022 |
25.04
|
900 | 25.21 | 25.21 | 24.84 | 0 | 0 | -0.0 |
| 11/10/2022 |
25.21
|
200 | 25.25 | 25.25 | 25.21 | 0 | 0 | -0.0 |
| 10/10/2022 |
25.25
|
400 | 25.46 | 25.88 | 25.25 | 0 | 0 | -0.0 |
| 07/10/2022 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | -0.0 |
| 06/10/2022 |
25.46
|
100 | 25.88 | 25.88 | 25.46 | 0 | 0 | -0.0 |
| 05/10/2022 |
25.88
|
3,800 | 25.88 | 25.88 | 25.80 | 500 | 1,000 | -0.0 |
| 04/10/2022 |
25.88
|
7,500 | 25.88 | 25.88 | 25.88 | 3,000 | 7,000 | -0.2 |
| 03/10/2022 |
25.88
|
9,000 | 25.88 | 25.88 | 25.42 | 0 | 5,700 | -0.4 |
| 30/09/2022 |
25.88
|
15,100 | 25.88 | 25.92 | 25.67 | 0 | 13,000 | -0.8 |
| 29/09/2022 |
25.88
|
400 | 26.59 | 26.59 | 25.88 | 200 | 200 | 0 |
| 28/09/2022 |
26.59
|
19,900 | 25.67 | 26.59 | 25.67 | 0 | 17,100 | -1.1 |
| 27/09/2022 |
25.67
|
10,300 | 25.67 | 25.71 | 25.67 | 0 | 10,000 | -0.6 |
| 26/09/2022 |
25.67
|
5,700 | 25.84 | 25.88 | 25.67 | 0 | 1,400 | -0.1 |
| 23/09/2022 |
25.84
|
2,800 | 25.88 | 25.88 | 25.84 | 2,700 | 0 | 0.2 |
| 22/09/2022 |
25.88
|
3,100 | 26.09 | 26.09 | 25.67 | 0 | 7 | -0.0 |
| 21/09/2022 |
26.09
|
1,400 | 26.30 | 26.30 | 26.09 | 1,000 | 0 | 0.1 |
| 20/09/2022 |
26.30
|
3,200 | 25.46 | 26.34 | 25.88 | 0 | 0 | -0.0 |
| 19/09/2022 |
25.46
|
3,600 | 26.50 | 26.50 | 25.46 | 0 | 0 | -0.0 |
| 16/09/2022 |
26.50
|
300 | 26.09 | 26.50 | 26.13 | 0 | 124 | -0.0 |
| 15/09/2022 |
26.09
|
4,900 | 26.30 | 26.34 | 26.09 | 1,000 | 0 | 0.0 |
| 14/09/2022 |
26.30
|
300 | 26.50 | 26.71 | 26.30 | 0 | 0 | 0.0 |
| 13/09/2022 |
26.50
|
11,000 | 26.25 | 26.50 | 26.30 | 0 | 0 | 0.0 |
| 12/09/2022 |
26.25
|
4,200 | 25.84 | 26.25 | 25.88 | 0 | 79 | 0.0 |
| 09/09/2022 |
25.84
|
800 | 25.80 | 26.25 | 25.84 | 0 | 0 | 0.0 |
| 08/09/2022 |
25.80
|
1,300 | 25.67 | 25.84 | 25.67 | 0 | 0 | 0.0 |
| 07/09/2022 |
25.67
|
700 | 25.67 | 26.25 | 25.67 | 200 | 0 | 0.0 |
| 06/09/2022 |
25.67
|
300 | 25.50 | 26.25 | 25.67 | 0 | 0 | -0.1 |
| 05/09/2022 |
25.50
|
5,600 | 26.25 | 26.25 | 25.46 | 0 | 0 | -0.1 |
| 31/08/2022 |
26.25
|
1,400 | 26.05 | 26.25 | 25.96 | 0 | 0 | -0.1 |
| 30/08/2022 |
26.05
|
1,000 | 26.05 | 26.05 | 26.05 | 0 | 0 | -0.1 |
| 29/08/2022 |
26.05
|
1,900 | 26.67 | 26.67 | 25.88 | 0 | 1,500 | -0.1 |
| 26/08/2022 |
26.67
|
2,400 | 26.09 | 26.67 | 26.17 | 700 | 0 | 0.0 |
| 25/08/2022 |
26.09
|
5,100 | 26.71 | 26.71 | 26.09 | 400 | 0 | 0.0 |
| 24/08/2022 |
26.71
|
500 | 26.84 | 26.84 | 26.71 | 0 | 0 | 0.0 |
| 23/08/2022 |
26.84
|
4,900 | 27.09 | 27.09 | 25.59 | 100 | 0 | 0.0 |
| 22/08/2022 |
27.09
|
1,700 | 26.21 | 27.46 | 26.21 | 100 | 100 | 0 |
| 19/08/2022 |
26.21
|
0 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0.0 |
| 18/08/2022 |
26.21
|
1,200 | 26.46 | 26.46 | 26.21 | 100 | 0 | 0.0 |
| 17/08/2022 |
26.46
|
5,000 | 25.92 | 26.46 | 25.92 | 0 | 900 | -0.1 |
| 16/08/2022 |
25.92
|
400 | 25.92 | 25.96 | 25.92 | 0 | 0 | -0.0 |
| 15/08/2022 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | -0.0 |
| 12/08/2022 |
25.92
|
1,500 | 25.92 | 25.92 | 25.88 | 0 | 200 | -0.0 |
| 11/08/2022 |
25.92
|
9,100 | 25.88 | 25.92 | 25.88 | 0 | 300 | -0.0 |
| 10/08/2022 |
25.88
|
4,500 | 25.67 | 25.88 | 25.80 | 0 | 0 | -0.2 |
| 09/08/2022 |
25.67
|
3,000 | 25.50 | 25.67 | 25.59 | 0 | 0 | -0.2 |
| 08/08/2022 |
25.50
|
300 | 26.71 | 26.71 | 25.50 | 0 | 0 | -0.2 |
| 05/08/2022 |
26.71
|
0 | 26.71 | 26.71 | 26.71 | 0 | 0 | -0.2 |
| 04/08/2022 |
26.71
|
100 | 27.05 | 27.05 | 26.71 | 0 | 0 | -0.2 |
| 03/08/2022 |
27.05
|
900 | 26.71 | 27.05 | 26.71 | 0 | 0 | -0.2 |
| 02/08/2022 |
26.71
|
1,200 | 27.76 | 27.76 | 26.30 | 0 | 0 | -0.2 |
| 01/08/2022 |
27.76
|
100 | 27.76 | 27.76 | 27.76 | 0 | 0 | -0.2 |
| 29/07/2022 |
27.76
|
0 | 27.76 | 27.76 | 27.76 | 0 | 0 | -0.2 |
| 28/07/2022 |
27.76
|
3,400 | 26.50 | 27.76 | 26.92 | 0 | 3,200 | -0.2 |
| 27/07/2022 |
26.50
|
1,100 | 28.34 | 28.34 | 26.50 | 0 | 0 | -0.1 |
| 26/07/2022 |
28.34
|
6,700 | 26.50 | 28.34 | 27.13 | 0 | 800 | -0.1 |
| 25/07/2022 |
26.50
|
200 | 27.51 | 27.51 | 26.50 | 0 | 0 | -0.1 |
| 22/07/2022 |
27.51
|
200 | 26.30 | 27.51 | 27.51 | 0 | 1,900 | -0.1 |
| 21/07/2022 |
26.30
|
2,100 | 26.05 | 26.46 | 26.30 | 0 | 1,000 | -0.1 |
| 20/07/2022 |
26.05
|
2,100 | 27.55 | 27.55 | 26.00 | 0 | 0 | -0.2 |
| 19/07/2022 |
27.55
|
200 | 27.55 | 27.55 | 27.55 | 0 | 0 | -0.2 |
| 18/07/2022 |
27.55
|
2,200 | 27.05 | 27.55 | 25.92 | 0 | 0 | -0.2 |
| 15/07/2022 |
27.05
|
1,800 | 25.88 | 27.13 | 27.05 | 0 | 0 | -0.2 |
| 14/07/2022 |
25.88
|
18,600 | 25.25 | 25.88 | 25.09 | 0 | 3,900 | -0.2 |
| 13/07/2022 |
25.25
|
3,200 | 25.04 | 25.25 | 25.04 | 0 | 0 | -0.1 |
| 12/07/2022 |
25.04
|
1,100 | 24.84 | 25.04 | 24.84 | 0 | 1,000 | -0.1 |
| 11/07/2022 |
24.84
|
1,400 | 24.67 | 24.84 | 24.63 | 0 | 0 | -0.1 |
| 08/07/2022 |
24.67
|
5,700 | 24.63 | 24.67 | 24.63 | 0 | 1,200 | -0.1 |
| 07/07/2022 |
24.63
|
1,300 | 24.67 | 24.67 | 24.63 | 0 | 1,000 | -0.1 |
| 06/07/2022 |
24.67
|
6,600 | 24.63 | 25.04 | 24.63 | 0 | 300 | -0.0 |
| 05/07/2022 |
24.63
|
2,100 | 24.63 | 24.63 | 24.21 | 0 | 0 | -0.0 |
| 04/07/2022 |
24.63
|
1,200 | 24.79 | 25.21 | 24.63 | 500 | 1,100 | -0.0 |
| 01/07/2022 |
24.79
|
8,600 | 24.84 | 25.25 | 23.79 | 0 | 2,100 | -0.1 |
| 30/06/2022 |
24.84
|
9,400 | 25.00 | 25.38 | 24.21 | 0 | 5,800 | -0.3 |
| 29/06/2022 |
25.00
|
300 | 25.00 | 25.04 | 25.00 | 0 | 0 | 0 |
| 28/06/2022 |
25.00
|
3,900 | 24.54 | 25.00 | 24.92 | 0 | 1,400 | -0.1 |
| 27/06/2022 |
24.54
|
11,300 | 24.63 | 24.67 | 24.46 | 0 | 3,200 | -0.2 |
| 24/06/2022 |
24.63
|
5,500 | 25.25 | 25.25 | 24.63 | 0 | 800 | -0.0 |
| 23/06/2022 |
25.25
|
2,400 | 25.88 | 26.05 | 25.25 | 0 | 1,900 | -0.1 |