Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-01-13) |
0.90 | 3.64% | 108,300,100 | -15,900 | -0.4 |
24.65
25.85
25.65
|
2 tháng
(2024-12-16) |
0.50 | 1.99% | 217,224,900 | -1,400 | -0.0 |
24.65
25.85
25.65
|
3 tháng
(2024-11-14) |
1.10 | 4.48% | 341,678,400 | -16,018 | -0.4 |
24.30
25.85
25.65
|
6 tháng
(2024-08-16) |
1.65 | 6.88% | 826,823,100 | -16,218 | -0.4 |
24
26.25
25.65
|
12 tháng
(2024-02-19) |
2.38 | 10.24% | 2,017,933,800 | -71,837 | -1.9 |
22.34
26.25
25.65
|
24 tháng
(2023-02-23) |
7.83 | 43.92% | 3,838,444,500 | -72,049 | -1.9 |
16.84
26.25
25.65
|
36 tháng
(2022-02-28) |
6.62 | 34.79% | 4,696,231,800 | -93,094 | -2.1 |
12.28
26.25
25.65
|
60 tháng
(2020-03-10) |
17.29 | 206.83% | 8,298,524,216 | 871,558 | 33.3 |
6.15
26.25
25.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2025 |
25.60
|
1,337,900 | 25.65 | 25.70 | 25.60 | 0 | 0 | 0 |
12/02/2025 |
25.65
|
6,789,000 | 25.90 | 26 | 25.65 | 181,600 | 181,600 | 0 |
11/02/2025 |
25.85
|
5,420,500 | 25.85 | 25.95 | 25.70 | 332,900 | 332,900 | 0 |
10/02/2025 |
25.80
|
14,032,400 | 25.65 | 26.15 | 25.50 | 284,700 | 284,700 | 0 |
07/02/2025 |
25.70
|
9,875,600 | 25.50 | 25.80 | 25.40 | 292,700 | 292,700 | 0 |
06/02/2025 |
25.50
|
5,593,800 | 25.50 | 25.65 | 25.40 | 496,500 | 496,500 | 0 |
05/02/2025 |
25.40
|
7,492,100 | 25.25 | 25.40 | 25.20 | 63,000 | 63,000 | 0 |
04/02/2025 |
25.25
|
4,903,600 | 25.25 | 25.35 | 25.05 | 0 | 0 | 0 |
03/02/2025 |
25.10
|
4,767,900 | 25.05 | 25.30 | 24.90 | 7,681,200 | 7,681,200 | 0 |
24/01/2025 |
25.35
|
4,898,600 | 25.20 | 25.50 | 25.20 | 0 | 0 | 0 |
23/01/2025 |
25.30
|
8,896,800 | 24.90 | 25.40 | 24.90 | 2,000,000 | 2,000,000 | 0 |
22/01/2025 |
24.85
|
2,787,900 | 25 | 25 | 24.80 | 23,100 | 23,100 | 0 |
21/01/2025 |
24.95
|
4,342,600 | 25.05 | 25.10 | 24.85 | 0 | 0 | 0 |
20/01/2025 |
25
|
4,004,400 | 24.95 | 25.05 | 24.80 | 0 | 0 | 0 |
17/01/2025 |
24.95
|
2,378,900 | 24.85 | 25 | 24.80 | 73 | 0 | 0.0 |
16/01/2025 |
24.85
|
5,005,500 | 24.85 | 25.05 | 24.70 | 0 | 0 | 0 |
15/01/2025 |
24.90
|
7,425,100 | 24.85 | 24.95 | 24.65 | 0 | 0 | 0 |
14/01/2025 |
24.65
|
5,059,900 | 24.75 | 24.80 | 24.50 | 0 | 73 | -0.0 |
13/01/2025 |
24.75
|
4,625,500 | 24.50 | 24.85 | 24.50 | 0 | 15,900 | -0.4 |
10/01/2025 |
24.70
|
4,710,900 | 24.90 | 24.95 | 24.70 | 0 | 0 | 0 |
09/01/2025 |
24.95
|
3,839,200 | 24.95 | 25 | 24.85 | 25,100 | 25,100 | 0 |
08/01/2025 |
25
|
4,088,100 | 25 | 25 | 24.80 | 434,000 | 434,000 | 0 |
07/01/2025 |
25
|
5,022,100 | 24.80 | 25.05 | 24.80 | 0 | 0 | 0 |
06/01/2025 |
24.80
|
12,052,700 | 25 | 25.05 | 24.75 | 4,333,900 | 4,333,900 | 0 |
03/01/2025 |
25.10
|
5,017,300 | 25.50 | 25.55 | 25.10 | 3,115,300 | 3,115,300 | 0 |
02/01/2025 |
25.60
|
4,567,900 | 25.60 | 25.70 | 25.40 | 563,374 | 563,374 | 0 |
31/12/2024 |
25.80
|
8,841,000 | 25.40 | 25.80 | 25.35 | 0 | 0 | 0 |
30/12/2024 |
25.40
|
5,000,400 | 25.35 | 25.65 | 25.35 | 0 | 0 | 0 |
27/12/2024 |
25.55
|
7,689,900 | 25.60 | 25.70 | 25.50 | 0 | 0 | 0 |
26/12/2024 |
25.55
|
5,579,300 | 25.45 | 25.55 | 25.40 | 1,000,000 | 1,000,000 | 0 |
25/12/2024 |
25.45
|
9,512,300 | 25 | 25.60 | 24.95 | 500,000 | 500,000 | 0 |
24/12/2024 |
25
|
3,230,700 | 24.90 | 25 | 24.80 | 1,035,300 | 1,035,300 | 0 |
23/12/2024 |
24.90
|
3,465,200 | 24.85 | 24.95 | 24.80 | 256,700 | 256,700 | 0 |
20/12/2024 |
24.80
|
4,724,000 | 24.85 | 24.90 | 24.75 | 36,900 | 36,900 | 0 |
19/12/2024 |
24.80
|
9,712,000 | 25.05 | 25.05 | 24.70 | 0 | 0 | 0 |
18/12/2024 |
25.15
|
3,381,500 | 25.25 | 25.25 | 25.10 | 147,130 | 147,130 | 0 |
17/12/2024 |
25.20
|
3,329,200 | 25.25 | 25.25 | 25.05 | 14,500 | 0 | 0.4 |
16/12/2024 |
25.15
|
5,161,100 | 25.15 | 25.25 | 25.05 | 32,600 | 32,600 | 0 |
13/12/2024 |
25.15
|
6,040,200 | 25.30 | 25.30 | 25.10 | 4,563,775 | 4,563,775 | 0 |
12/12/2024 |
25.30
|
5,863,500 | 25.40 | 25.50 | 25.25 | 128,705 | 143,200 | -0.4 |
11/12/2024 |
25.40
|
8,827,300 | 25.35 | 25.50 | 25.20 | 0 | 0 | 0 |
10/12/2024 |
25.35
|
3,399,100 | 25.50 | 25.50 | 25.35 | 356,400 | 356,400 | 0 |
09/12/2024 |
25.50
|
5,414,200 | 25.60 | 25.65 | 25.35 | 1,976,400 | 1,976,405 | -0.0 |
06/12/2024 |
25.65
|
6,049,500 | 25.50 | 25.75 | 25.50 | 1,328,100 | 1,328,100 | 0 |
05/12/2024 |
25.70
|
8,267,100 | 25 | 25.70 | 24.95 | 0 | 0 | 0 |
04/12/2024 |
25.05
|
4,616,000 | 24.95 | 25.05 | 24.85 | 1,779,500 | 1,779,500 | 0 |
03/12/2024 |
25
|
6,127,300 | 25.20 | 25.20 | 24.95 | 1,720,100 | 1,720,100 | 0 |
02/12/2024 |
25.15
|
2,487,700 | 25.25 | 25.35 | 25.05 | 2,214,109 | 2,214,100 | 0.0 |
29/11/2024 |
25.20
|
3,880,000 | 25.15 | 25.20 | 25 | 0 | 0 | 0 |
28/11/2024 |
25.15
|
4,592,100 | 25.15 | 25.20 | 24.95 | 236,000 | 236,000 | 0 |
27/11/2024 |
25.05
|
2,744,700 | 24.95 | 25.20 | 24.95 | 729,100 | 729,109 | -0.0 |
26/11/2024 |
25
|
3,558,600 | 24.90 | 25.10 | 24.85 | 939,200 | 939,200 | 0 |
25/11/2024 |
24.90
|
4,108,700 | 24.95 | 25 | 24.80 | 585,700 | 585,700 | 0 |
22/11/2024 |
24.95
|
5,693,800 | 24.85 | 24.95 | 24.65 | 153,600 | 153,609 | -0.0 |
21/11/2024 |
24.85
|
7,582,000 | 24.50 | 24.85 | 24.25 | 432,300 | 432,300 | 0 |
20/11/2024 |
24.50
|
6,237,600 | 24.20 | 24.55 | 24.15 | 1,180,400 | 1,180,400 | 0 |
19/11/2024 |
24.30
|
5,784,700 | 24.50 | 24.55 | 24.30 | 1,379,400 | 1,379,400 | 0 |
18/11/2024 |
24.50
|
8,106,600 | 24.40 | 24.60 | 24.10 | 4,453,600 | 4,453,709 | -0.0 |
15/11/2024 |
24.40
|
9,277,500 | 24.55 | 24.60 | 24.30 | 19,055,500 | 19,055,500 | 0 |
14/11/2024 |
24.55
|
5,795,300 | 24.65 | 24.85 | 24.55 | 3,325,400 | 3,325,400 | 0 |
13/11/2024 |
24.90
|
6,390,100 | 24.80 | 24.90 | 24.60 | 8,362,800 | 8,362,800 | 0 |
12/11/2024 |
24.85
|
4,142,900 | 24.80 | 24.95 | 24.65 | 0 | 0 | 0 |
11/11/2024 |
24.85
|
6,742,100 | 24.90 | 25 | 24.65 | 0 | 0 | 0 |
08/11/2024 |
24.90
|
8,221,400 | 25.10 | 25.20 | 24.75 | 0 | 0 | 0 |
07/11/2024 |
25.10
|
4,841,200 | 25.20 | 25.30 | 24.90 | 0 | 0 | 0 |
06/11/2024 |
25.10
|
6,242,400 | 24.90 | 25.20 | 24.80 | 0 | 0 | 0 |
05/11/2024 |
24.75
|
3,066,100 | 24.80 | 24.90 | 24.75 | 0 | 0 | 0 |
04/11/2024 |
24.75
|
9,116,700 | 25 | 25.05 | 24.65 | 0 | 0 | 0 |
01/11/2024 |
24.90
|
7,855,400 | 25.30 | 25.40 | 24.90 | 0 | 0 | 0 |
31/10/2024 |
25.40
|
5,074,500 | 25.10 | 25.45 | 25.05 | 0 | 0 | 0 |
30/10/2024 |
25.10
|
3,872,400 | 25.20 | 25.25 | 24.95 | 0 | 0 | 0 |
29/10/2024 |
25.20
|
4,176,800 | 25.30 | 25.30 | 25.10 | 0 | 0 | 0 |
28/10/2024 |
25.15
|
4,995,600 | 24.90 | 25.15 | 24.75 | 0 | 0 | 0 |
25/10/2024 |
24.90
|
9,220,400 | 25 | 25.10 | 24.85 | 0 | 0 | 0 |
24/10/2024 |
25
|
8,926,700 | 25.40 | 25.45 | 25 | 0 | 0 | 0 |
23/10/2024 |
25.40
|
7,700,100 | 25.40 | 25.55 | 25.15 | 0 | 0 | 0 |
22/10/2024 |
25.40
|
12,115,300 | 25.80 | 25.85 | 25.40 | 0 | 0 | 0 |
21/10/2024 |
25.80
|
5,532,000 | 26 | 26.10 | 25.80 | 0 | 0 | 0 |
18/10/2024 |
26.10
|
11,490,300 | 26.25 | 26.50 | 25.95 | 0 | 0 | 0 |
17/10/2024 |
26.15
|
9,195,000 | 25.90 | 26.15 | 25.75 | 0 | 0 | 0 |
16/10/2024 |
25.75
|
5,395,600 | 25.75 | 25.85 | 25.60 | 0 | 0 | 0 |
15/10/2024 |
25.85
|
7,109,800 | 25.95 | 26.20 | 25.80 | 0 | 0 | 0 |
14/10/2024 |
25.95
|
9,026,900 | 26.15 | 26.25 | 25.95 | 0 | 0 | 0 |
11/10/2024 |
26.10
|
6,560,000 | 26.10 | 26.15 | 25.90 | 0 | 0 | 0 |
10/10/2024 |
26.20
|
9,079,400 | 26.40 | 26.50 | 26.05 | 0 | 0 | 0 |
09/10/2024 |
26.25
|
20,003,200 | 25.60 | 26.25 | 25.55 | 1,700 | 0 | 0.0 |
08/10/2024 |
25.50
|
6,522,700 | 25.50 | 25.65 | 25.35 | 0 | 0 | 0 |
07/10/2024 |
25.45
|
6,769,700 | 25.50 | 25.70 | 25.35 | 0 | 0 | 0 |
04/10/2024 |
25.40
|
8,664,100 | 25.70 | 25.75 | 25.40 | 0 | 1,700 | -0.0 |
03/10/2024 |
25.70
|
14,798,400 | 25.95 | 26.30 | 25.70 | 0 | 0 | 0 |
02/10/2024 |
25.80
|
10,112,400 | 25.70 | 26.10 | 25.60 | 0 | 0 | 0 |
01/10/2024 |
25.75
|
10,408,300 | 25.75 | 26.15 | 25.75 | 0 | 0 | 0 |
30/09/2024 |
25.75
|
8,455,300 | 25.70 | 25.95 | 25.70 | 0 | 0 | 0 |
27/09/2024 |
25.90
|
10,807,400 | 26 | 26.40 | 25.90 | 0 | 0 | 0 |
26/09/2024 |
26
|
18,172,200 | 26.30 | 26.35 | 26 | 0 | 0 | 0 |
25/09/2024 |
26.20
|
23,014,300 | 26 | 26.20 | 25.80 | 0 | 0 | 0 |
24/09/2024 |
25.80
|
12,775,500 | 25.65 | 25.80 | 25.40 | 0 | 0 | 0 |
23/09/2024 |
25.65
|
8,574,100 | 25.70 | 26 | 25.60 | 0 | 0 | 0 |
20/09/2024 |
25.65
|
34,310,900 | 24.90 | 25.80 | 24.90 | 0 | 0 | 0 |
19/09/2024 |
24.80
|
5,219,400 | 24.75 | 24.85 | 24.60 | 0 | 0 | 0 |
18/09/2024 |
24.65
|
8,718,500 | 24.50 | 24.75 | 24.35 | 0 | 0 | 0 |