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) |
-0.05 | -0.18% | 60,748,100 | -764,419 | -20.3 |
25.40
27.05
26.75
|
2 tháng
(2024-12-16) |
0.20 | 0.75% | 152,962,800 | 2,897,332 | 83.0 |
25.40
28.90
26.75
|
3 tháng
(2024-11-14) |
0.25 | 0.93% | 224,070,600 | 657,268 | 22.0 |
25.40
28.90
26.75
|
6 tháng
(2024-08-16) |
-0.40 | -1.46% | 563,588,200 | -9,322,432 | -260.9 |
25.40
30.90
26.75
|
12 tháng
(2024-02-19) |
1.19 | 4.62% | 1,658,781,900 | -4,739,722 | -124.8 |
22.37
31.66
26.75
|
24 tháng
(2023-02-23) |
15 | 124.98% | 3,208,671,600 | -11,207,472 | -280.7 |
11.27
31.66
26.75
|
36 tháng
(2022-02-28) |
-4.46 | -14.18% | 4,110,388,900 | -2,289,213 | -136.8 |
9.08
32.57
26.75
|
60 tháng
(2020-03-10) |
21.39 | 381.01% | 5,242,588,230 | -20,369,847 | -675.0 |
4.77
32.57
26.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2025 |
26.95
|
863,000 | 26.90 | 27.15 | 26.85 | 0 | 900 | 0 |
12/02/2025 |
26.75
|
2,586,500 | 27.20 | 27.20 | 26.75 | 0 | 360,480 | -9.7 |
11/02/2025 |
27
|
8,384,500 | 26.40 | 27.05 | 26.35 | 641,800 | 1,003,800 | -9.7 |
10/02/2025 |
26.20
|
3,612,300 | 26.45 | 26.60 | 26.15 | 0 | 80,000 | -2.1 |
07/02/2025 |
26.25
|
3,363,300 | 26.25 | 26.50 | 26.10 | 308,000 | 597,000 | -7.6 |
06/02/2025 |
26.25
|
2,375,900 | 26.45 | 26.55 | 26.20 | 5,900 | 45,800 | -1.1 |
05/02/2025 |
26.35
|
2,551,100 | 26.70 | 26.70 | 26.35 | 52,600 | 126,100 | -2.0 |
04/02/2025 |
26.50
|
4,468,000 | 26 | 26.60 | 25.90 | 315,000 | 171,206 | 3.7 |
03/02/2025 |
25.75
|
2,251,200 | 25.60 | 26.10 | 25.55 | 70,300 | 69,100 | 0.0 |
24/01/2025 |
25.40
|
2,319,400 | 25.65 | 25.70 | 25.40 | 1,500 | 1,400 | 0.0 |
23/01/2025 |
25.65
|
4,441,400 | 25.45 | 25.80 | 25.30 | 206,300 | 129,500 | 2.0 |
22/01/2025 |
25.45
|
6,229,100 | 26.15 | 26.30 | 25.45 | 3,600 | 74,300 | -1.8 |
21/01/2025 |
26.15
|
3,987,900 | 26.55 | 26.75 | 26.15 | 4,600 | 467,900 | -12.2 |
20/01/2025 |
26.60
|
2,167,500 | 26.80 | 27.10 | 26.60 | 51,500 | 60,700 | -0.3 |
17/01/2025 |
26.65
|
2,472,000 | 26.80 | 26.80 | 26.60 | 36,200 | 15,100 | 0.6 |
16/01/2025 |
26.65
|
4,753,600 | 26.70 | 27.20 | 26.55 | 494,200 | 17,100 | 12.8 |
15/01/2025 |
26.55
|
2,943,200 | 26.80 | 26.85 | 26.50 | 3,900 | 24,700 | -0.6 |
14/01/2025 |
26.60
|
1,335,900 | 27.20 | 27.20 | 26.60 | 600 | 16,600 | -0.4 |
13/01/2025 |
27.05
|
3,091,800 | 26.55 | 27.25 | 26.35 | 11,300 | 71,413 | -1.6 |
10/01/2025 |
26.55
|
3,538,800 | 26.60 | 26.90 | 26.20 | 29,800 | 73,300 | -1.2 |
09/01/2025 |
26.60
|
2,130,900 | 27 | 27.10 | 26.60 | 6,000 | 153,400 | -4.0 |
08/01/2025 |
26.95
|
2,680,700 | 26.75 | 27.10 | 26.70 | 199,400 | 27,640 | 4.6 |
07/01/2025 |
26.75
|
3,992,700 | 26.85 | 27.25 | 26.65 | 35,600 | 489,900 | -12.2 |
06/01/2025 |
26.50
|
6,256,800 | 27.85 | 27.95 | 25.85 | 91,100 | 134,200 | -1.3 |
03/01/2025 |
27.75
|
4,662,500 | 28.40 | 28.40 | 27.70 | 31,700 | 215,500 | -5.1 |
02/01/2025 |
28.30
|
3,810,600 | 28.10 | 28.65 | 27.95 | 430,200 | 22,880 | 11.6 |
31/12/2024 |
27.75
|
3,848,600 | 28 | 28.40 | 27.75 | 84,600 | 59,400 | 0.7 |
30/12/2024 |
28.10
|
2,892,800 | 28.60 | 28.75 | 28.10 | 20,406 | 10,000 | 0.3 |
27/12/2024 |
28.55
|
6,642,200 | 28.55 | 29.10 | 28.45 | 2,269,000 | 329,400 | 55.6 |
26/12/2024 |
28.50
|
4,364,400 | 28.70 | 28.70 | 28.20 | 339,400 | 76,600 | 7.5 |
25/12/2024 |
28.60
|
6,247,600 | 28.95 | 28.95 | 28.45 | 40,900 | 383,900 | -9.8 |
24/12/2024 |
28.90
|
5,388,800 | 29 | 29 | 28.60 | 454,400 | 118,500 | 9.7 |
23/12/2024 |
28.80
|
7,842,000 | 28.90 | 29.10 | 28.70 | 271,000 | 1,380,320 | -32.1 |
20/12/2024 |
28.40
|
4,092,500 | 28.05 | 28.60 | 28.05 | 65,358 | 98,200 | -0.9 |
19/12/2024 |
28.35
|
6,143,600 | 28.20 | 28.50 | 28.10 | 650,628 | 6,200 | 18.2 |
18/12/2024 |
28.65
|
12,409,000 | 27.35 | 28.70 | 27.35 | 2,043,625 | 32,400 | 56.3 |
17/12/2024 |
27.20
|
3,651,600 | 26.95 | 27.50 | 26.80 | 231,500 | 54,326 | 4.8 |
16/12/2024 |
26.80
|
1,618,600 | 27 | 27.10 | 26.70 | 35,700 | 2,500 | 0.9 |
13/12/2024 |
26.75
|
3,499,700 | 27.20 | 27.20 | 26.65 | 10,500 | 27,400 | -0.5 |
12/12/2024 |
27.20
|
1,936,500 | 27.20 | 27.40 | 27.15 | 1,800 | 22,800 | -0.6 |
11/12/2024 |
27.20
|
3,340,000 | 27.50 | 27.65 | 27.10 | 19,900 | 506,066 | -13.3 |
10/12/2024 |
27.25
|
2,296,400 | 27.30 | 27.55 | 27.20 | 100 | 118,166 | -3.2 |
09/12/2024 |
27.30
|
3,578,700 | 27.25 | 27.65 | 27.25 | 2,300 | 201,800 | -5.5 |
06/12/2024 |
27.20
|
5,196,900 | 27 | 27.70 | 27 | 463,800 | 10,900 | 12.4 |
05/12/2024 |
27.15
|
4,296,100 | 26.20 | 27.20 | 26 | 241,700 | 57,600 | 5.0 |
04/12/2024 |
26.20
|
3,293,100 | 26.60 | 26.80 | 26.20 | 17,534 | 136,900 | -3.2 |
03/12/2024 |
26.70
|
2,519,800 | 27 | 27.25 | 26.70 | 3,200 | 1,500 | 0.0 |
02/12/2024 |
27.10
|
2,559,900 | 27 | 27.20 | 26.90 | 9,000 | 281,200 | -7.4 |
29/11/2024 |
26.90
|
2,509,900 | 26.40 | 26.90 | 26.40 | 418,100 | 28,400 | 10.4 |
28/11/2024 |
26.50
|
1,886,900 | 26.80 | 26.80 | 26.35 | 0 | 34,600 | -0.9 |
27/11/2024 |
26.60
|
2,946,200 | 26.70 | 27 | 26.55 | 11,000 | 1,009,300 | -26.6 |
26/11/2024 |
26.55
|
3,202,300 | 26.40 | 26.90 | 26.40 | 245,900 | 393,433 | -3.9 |
25/11/2024 |
26.40
|
1,784,400 | 26.25 | 26.60 | 26.20 | 162,700 | 41,033 | 3.2 |
22/11/2024 |
26.25
|
2,208,700 | 26.65 | 26.70 | 26.20 | 1,600 | 57,600 | -1.5 |
21/11/2024 |
26.55
|
1,577,100 | 26.30 | 26.55 | 26.20 | 39,200 | 61,600 | -0.6 |
20/11/2024 |
26.20
|
3,319,200 | 25.90 | 26.65 | 25.75 | 173,600 | 147,800 | 0.7 |
19/11/2024 |
25.90
|
2,186,700 | 26.35 | 26.55 | 25.85 | 34,000 | 16,000 | 0.5 |
18/11/2024 |
26.35
|
2,242,300 | 26.15 | 26.60 | 25.85 | 144,700 | 5,800 | 3.6 |
15/11/2024 |
26.10
|
7,716,800 | 26.75 | 26.75 | 25.80 | 170,500 | 377,300 | -5.5 |
14/11/2024 |
26.75
|
7,010,200 | 27.85 | 28 | 26.65 | 26,000 | 900,000 | -24.2 |
13/11/2024 |
27.90
|
3,275,600 | 28 | 28.25 | 27.85 | 5,900 | 98,400 | -2.6 |
12/11/2024 |
28.15
|
7,168,300 | 27.70 | 28.50 | 27.70 | 362,400 | 1,600 | 10.1 |
11/11/2024 |
27.70
|
5,064,000 | 27.55 | 27.95 | 27.30 | 0 | 101,000 | -2.8 |
08/11/2024 |
27.55
|
4,541,600 | 28.05 | 28.05 | 27.55 | 5,600 | 609,000 | -16.8 |
07/11/2024 |
28
|
6,467,000 | 28 | 28.55 | 27.90 | 2,000 | 1,250,700 | -35.2 |
06/11/2024 |
27.95
|
5,920,000 | 27.70 | 27.95 | 27.45 | 0 | 0 | 0 |
05/11/2024 |
27.55
|
4,151,600 | 27.70 | 27.70 | 27.25 | 0 | 1,177,300 | -32.4 |
04/11/2024 |
27.50
|
2,533,300 | 27.90 | 27.90 | 27.50 | 0 | 192,800 | -5.3 |
01/11/2024 |
27.80
|
2,477,600 | 27.95 | 28 | 27.60 | 0 | 427,700 | -11.9 |
31/10/2024 |
28
|
2,905,900 | 27.70 | 28.35 | 27.70 | 129,400 | 142,900 | -0.4 |
30/10/2024 |
27.70
|
5,637,200 | 27.95 | 28.10 | 27.45 | 21,700 | 1,021,500 | -27.8 |
29/10/2024 |
28.10
|
2,648,400 | 28.20 | 28.35 | 28 | 0 | 417,800 | -11.8 |
28/10/2024 |
28.10
|
3,082,100 | 27.90 | 28.25 | 27.70 | 199,900 | 154,600 | 1.3 |
25/10/2024 |
27.70
|
3,550,600 | 28.20 | 28.25 | 27.70 | 0 | 232,600 | -6.5 |
24/10/2024 |
28
|
6,002,700 | 28.70 | 28.80 | 27.95 | 33,200 | 461,000 | -12.2 |
23/10/2024 |
28.85
|
4,033,900 | 28.55 | 28.85 | 28.35 | 72,100 | 385,800 | -9.0 |
22/10/2024 |
28.40
|
6,094,800 | 29.05 | 29.10 | 28.20 | 121,300 | 387,600 | -7.7 |
21/10/2024 |
29.10
|
3,208,100 | 29.45 | 29.45 | 29.10 | 300 | 203,500 | -6.0 |
18/10/2024 |
29.50
|
4,109,700 | 29.60 | 30 | 29.35 | 600 | 491,600 | -14.5 |
17/10/2024 |
29.35
|
9,317,300 | 30 | 30.15 | 29 | 7,100 | 2,503,400 | -73.2 |
16/10/2024 |
29.95
|
7,613,000 | 30.30 | 30.40 | 29.50 | 486,300 | 2,001,700 | -45.6 |
15/10/2024 |
30.40
|
10,767,400 | 31.30 | 31.50 | 30.20 | 331,400 | 1,010,600 | -21.2 |
14/10/2024 |
30.90
|
8,796,700 | 30.55 | 31.05 | 30.45 | 220,300 | 86,100 | 4.1 |
11/10/2024 |
30.30
|
3,538,700 | 30.25 | 30.35 | 30.10 | 394,300 | 500 | 11.9 |
10/10/2024 |
30.20
|
7,234,300 | 30.40 | 30.45 | 30.10 | 721,700 | 113,600 | 18.4 |
09/10/2024 |
30.20
|
13,380,200 | 29.55 | 30.20 | 29.25 | 2,196,300 | 20,500 | 65.0 |
08/10/2024 |
29.30
|
4,972,300 | 29.10 | 29.55 | 28.90 | 63,900 | 5,700 | 1.7 |
07/10/2024 |
29.10
|
3,477,700 | 29.15 | 29.15 | 28.75 | 0 | 212,500 | -6.1 |
04/10/2024 |
28.85
|
3,765,800 | 29 | 29.15 | 28.75 | 0 | 280,700 | -8.1 |
03/10/2024 |
29
|
6,672,200 | 29.60 | 29.65 | 28.85 | 600 | 155,700 | -4.6 |
02/10/2024 |
29.60
|
5,499,600 | 29.50 | 29.85 | 29.35 | 209,400 | 117,400 | 2.7 |
01/10/2024 |
29.50
|
9,018,100 | 29.15 | 29.70 | 29.10 | 366,600 | 159,700 | 6.1 |
30/09/2024 |
29
|
5,814,300 | 29 | 29.40 | 28.70 | 168,000 | 336,900 | -4.9 |
27/09/2024 |
29
|
5,365,600 | 29.70 | 29.70 | 29 | 700 | 146,100 | -4.3 |
26/09/2024 |
29.50
|
3,939,700 | 29.75 | 30.10 | 29.50 | 180,100 | 11,500 | 5.0 |
25/09/2024 |
29.75
|
4,721,100 | 29.75 | 29.95 | 29.60 | 100,200 | 1,100 | 3.0 |
24/09/2024 |
29.75
|
3,540,800 | 29.80 | 29.90 | 29.55 | 204,600 | 149,100 | 1.7 |
23/09/2024 |
29.70
|
3,514,200 | 30.10 | 30.30 | 29.50 | 3,000 | 9,600 | -0.2 |
20/09/2024 |
30.20
|
6,044,800 | 30.35 | 30.35 | 29.85 | 474,000 | 178,000 | 8.9 |
19/09/2024 |
30
|
7,064,000 | 29.60 | 30.10 | 29.35 | 260,100 | 6,700 | 7.6 |
18/09/2024 |
29.45
|
4,210,400 | 29.90 | 29.90 | 29.40 | 42,600 | 24,800 | 0.5 |