| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-21) |
0.80 | 3.49% | 349,814,900 | -12,436,359 | -23.1 |
22.25
23.90
23.35
|
|
2 tháng
(2025-03-20) |
-2.85 | -10.73% | 989,600,300 | -63,099,094 | -1,258.2 |
20.60
27.15
23.35
|
|
3 tháng
(2025-02-18) |
-1.45 | -5.77% | 1,573,862,800 | -79,922,022 | -1,700.5 |
20.60
27.15
23.35
|
|
6 tháng
(2024-11-20) |
-0.60 | -2.47% | 2,325,243,100 | -111,431,901 | -2,445.9 |
20.60
27.15
23.35
|
|
12 tháng
(2024-05-24) |
-3.82 | -13.88% | 3,896,457,700 | -168,311,991 | -3,974.4 |
20.60
28.57
23.35
|
|
24 tháng
(2023-05-30) |
6.16 | 35.13% | 9,457,180,900 | -160,683,528 | -3,922.5 |
17.39
30.56
23.35
|
|
36 tháng
(2022-06-06) |
4.02 | 20.43% | 13,936,688,300 | -13,430,062 | -999.3 |
10.44
30.56
23.35
|
|
60 tháng
(2020-06-15) |
17.50 | 282.50% | 19,658,273,480 | -168,468,285 | -6,645.9 |
6.07
37.93
23.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/05/2025 |
23.35
|
19,744,300 | 23.55 | 23.70 | 23.35 | 878,110 | 1,846,397 | 0 |
| 16/05/2025 |
23.70
|
30,215,900 | 23.95 | 24.40 | 23.70 | 268,800 | 2,601,700 | 0 |
| 15/05/2025 |
23.90
|
23,847,200 | 24.15 | 24.25 | 23.85 | 1,557,850 | 1,118,164 | 0 |
| 14/05/2025 |
23.90
|
36,621,500 | 23.45 | 24.20 | 23.30 | 5,224,538 | 3,889,480 | 0 |
| 13/05/2025 |
23.40
|
25,553,900 | 23.55 | 23.90 | 23.35 | 1,393,700 | 4,062,800 | 0 |
| 12/05/2025 |
23.20
|
20,022,500 | 23.10 | 23.20 | 22.85 | 1,509,100 | 2,768,100 | 0 |
| 09/05/2025 |
22.95
|
15,341,500 | 23.20 | 23.30 | 22.90 | 516,100 | 3,426,500 | 0 |
| 08/05/2025 |
23.10
|
18,519,000 | 22.95 | 23.30 | 22.75 | 1,518,700 | 3,769,700 | 0 |
| 07/05/2025 |
22.85
|
18,326,200 | 23.15 | 23.15 | 22.75 | 806,300 | 2,881,700 | 0 |
| 06/05/2025 |
23.15
|
16,475,000 | 23.20 | 23.50 | 23.10 | 1,007,000 | 59,900 | 0 |
| 05/05/2025 |
23.10
|
9,314,500 | 23.40 | 23.45 | 23 | 90,300 | 744,600 | 0 |
| 29/04/2025 |
22.95
|
9,778,300 | 23.15 | 23.15 | 22.95 | 56,811 | 1,164,000 | -25.5 |
| 28/04/2025 |
23.05
|
12,060,400 | 22.90 | 23.15 | 22.80 | 1,087,200 | 460,031 | 14.4 |
| 25/04/2025 |
22.80
|
15,312,300 | 23.20 | 23.20 | 22.80 | 751,750 | 1,128,777 | -8.7 |
| 24/04/2025 |
23
|
17,946,000 | 22.90 | 23.15 | 22.65 | 993,403 | 131,160 | 19.8 |
| 23/04/2025 |
22.75
|
13,492,900 | 22.95 | 22.95 | 22.60 | 343,400 | 278,126 | 1.5 |
| 22/04/2025 |
22.25
|
48,457,200 | 22.50 | 22.90 | 21.30 | 2,931,796 | 3,312,943 | -8.4 |
| 21/04/2025 |
22.90
|
18,530,600 | 23.40 | 23.50 | 22.85 | 425,474 | 1,120,900 | -16.3 |
| 18/04/2025 |
23.35
|
26,355,500 | 23.30 | 23.95 | 23.25 | 557,951 | 643,164 | -2.0 |
| 17/04/2025 |
23.10
|
18,654,800 | 22.80 | 23.35 | 22.80 | 1,713,081 | 4,036,946 | -53.3 |
| 16/04/2025 |
23
|
18,889,600 | 23.40 | 23.60 | 23 | 72,900 | 460,037 | -9.0 |
| 15/04/2025 |
23.30
|
26,171,500 | 23.80 | 24 | 23.20 | 74,418 | 1,556,092 | -35.0 |
| 14/04/2025 |
24.10
|
36,800,400 | 23.70 | 24.10 | 23.40 | 2,156,780 | 2,970,740 | -18.8 |
| 11/04/2025 |
23.45
|
65,051,200 | 23 | 23.45 | 22.40 | 4,514,877 | 10,065,119 | -125.8 |
| 10/04/2025 |
22
|
5,220,200 | 22 | 22 | 22 | 350,000 | 4,072,376 | -81.9 |
| 09/04/2025 |
20.60
|
73,685,900 | 20.60 | 22.05 | 20.60 | 6,635,334 | 3,506,999 | 64.7 |
| 08/04/2025 |
22.10
|
31,521,000 | 23 | 23.10 | 22.10 | 1,095,563 | 3,194,865 | -46.9 |
| 04/04/2025 |
23.75
|
82,040,000 | 22.90 | 23.85 | 22.90 | 4,132,660 | 16,235,611 | -278.8 |
| 03/04/2025 |
24.60
|
54,284,800 | 25.20 | 25.80 | 24.60 | 1,379,120 | 11,166,100 | -243.5 |
| 02/04/2025 |
26.45
|
15,569,000 | 26.15 | 26.50 | 26.10 | 811,000 | 2,053,380 | -32.5 |
| 01/04/2025 |
26.05
|
18,403,500 | 26.20 | 26.25 | 25.80 | 62,535 | 6,492,057 | -167.3 |
| 31/03/2025 |
26
|
19,494,500 | 26.15 | 26.35 | 26 | 633,920 | 3,632,211 | -78.5 |
| 28/03/2025 |
26.35
|
17,622,200 | 26.35 | 26.55 | 26.05 | 52,204 | 346,206 | -7.7 |
| 27/03/2025 |
26.30
|
15,067,400 | 26.50 | 26.60 | 26.30 | 49,530 | 427,253 | -10.0 |
| 26/03/2025 |
26.50
|
26,160,400 | 26.90 | 27.05 | 26.40 | 1,110,420 | 1,189,978 | -2.1 |
| 25/03/2025 |
26.90
|
23,603,700 | 27.30 | 27.45 | 26.90 | 0 | 0 | 0 |
| 24/03/2025 |
27.15
|
24,444,800 | 26.75 | 27.15 | 26.50 | 1,880,100 | 2,851,567 | -25.7 |
| 21/03/2025 |
26.60
|
21,205,500 | 26.60 | 26.85 | 26.50 | 0 | 0 | 0 |
| 20/03/2025 |
26.55
|
19,539,500 | 26.65 | 26.85 | 26.40 | 41,220 | 3,085,647 | -80.9 |
| 19/03/2025 |
26.55
|
24,310,900 | 26.70 | 26.85 | 26.50 | 637,200 | 4,065,047 | -91.2 |
| 18/03/2025 |
26.80
|
29,540,500 | 27.10 | 27.45 | 26.80 | 1,713,043 | 5,459,973 | -101.8 |
| 17/03/2025 |
27
|
18,091,800 | 27.10 | 27.15 | 26.85 | 2,081,932 | 1,561,447 | 14.2 |
| 14/03/2025 |
26.95
|
29,000,300 | 27 | 27.20 | 26.80 | 5,142,997 | 3,821,900 | 35.7 |
| 13/03/2025 |
26.95
|
50,816,000 | 26.75 | 27.40 | 26.45 | 7,188,725 | 2,398,774 | 129.4 |
| 12/03/2025 |
26.70
|
26,789,200 | 26.85 | 26.95 | 26.55 | 1,100,128 | 3,171,860 | -55.3 |
| 11/03/2025 |
26.70
|
26,426,500 | 26.35 | 26.70 | 26.35 | 2,224,865 | 2,733,972 | -13.5 |
| 10/03/2025 |
26.65
|
45,642,300 | 27 | 27.25 | 26.50 | 1,171,915 | 5,139,158 | -107.0 |
| 07/03/2025 |
26.90
|
22,896,800 | 27.10 | 27.15 | 26.80 | 2,077,800 | 2,931,390 | -23.0 |
| 06/03/2025 |
26.90
|
44,988,800 | 26.20 | 26.95 | 26.20 | 1,621,717 | 3,807,253 | -57.7 |
| 05/03/2025 |
26.10
|
27,564,200 | 26.40 | 26.65 | 26.10 | 2,856,530 | 2,042,420 | 21.4 |
| 04/03/2025 |
26.35
|
24,072,400 | 26.45 | 26.60 | 26.10 | 147,811 | 2,298,705 | -56.6 |
| 03/03/2025 |
26.60
|
25,645,100 | 26.30 | 26.80 | 26.15 | 1,534,403 | 784,005 | 20.0 |
| 28/02/2025 |
26.30
|
41,396,500 | 26.20 | 26.80 | 26.20 | 1,109,520 | 2,094,919 | -25.9 |
| 27/02/2025 |
26.10
|
17,996,300 | 25.95 | 26.10 | 25.60 | 221,400 | 1,022,452 | -20.7 |
| 26/02/2025 |
25.85
|
25,212,900 | 25.85 | 26.10 | 25.60 | 827,419 | 2,124,250 | -33.4 |
| 25/02/2025 |
25.85
|
28,069,100 | 25.90 | 26.20 | 25.75 | 911,120 | 1,486,355 | -14.9 |
| 24/02/2025 |
25.85
|
25,063,000 | 25.30 | 25.85 | 25.25 | 2,263,976 | 1,910,138 | 8.8 |
| 21/02/2025 |
25.35
|
11,577,200 | 25.20 | 25.40 | 25.15 | 1,132,301 | 434,156 | 17.7 |
| 20/02/2025 |
25.25
|
13,806,600 | 25.45 | 25.55 | 25.25 | 65,450 | 2,365,305 | -58.3 |
| 19/02/2025 |
25.35
|
15,517,000 | 25.25 | 25.40 | 25.05 | 423,200 | 1,525,777 | -27.8 |
| 18/02/2025 |
25.15
|
9,839,100 | 25.10 | 25.30 | 25 | 620,601 | 717,725 | -2.4 |
| 17/02/2025 |
25
|
18,463,600 | 24.90 | 25.35 | 24.80 | 472,515 | 1,967,824 | -37.5 |
| 14/02/2025 |
24.90
|
16,151,100 | 25 | 25.30 | 24.90 | 3,043,625 | 1,554,380 | 37.4 |
| 13/02/2025 |
24.80
|
6,768,300 | 24.75 | 24.90 | 24.70 | 140,360 | 1,274,150 | -28.1 |
| 12/02/2025 |
24.75
|
6,964,800 | 24.80 | 25.05 | 24.75 | 976,600 | 1,972,390 | -24.7 |
| 11/02/2025 |
24.70
|
12,930,400 | 24.95 | 25 | 24.65 | 643,743 | 4,110,884 | -86.0 |
| 10/02/2025 |
24.90
|
15,857,200 | 24.95 | 25.15 | 24.65 | 1,696,400 | 254,860 | 35.9 |
| 07/02/2025 |
25
|
7,845,200 | 25.05 | 25.20 | 24.95 | 300,679 | 684,181 | -9.6 |
| 06/02/2025 |
25.05
|
9,261,600 | 25.20 | 25.40 | 25.05 | 280,140 | 1,605,695 | -33.3 |
| 05/02/2025 |
25.05
|
9,632,200 | 25.45 | 25.45 | 25.05 | 447,520 | 2,643,118 | -55.2 |
| 04/02/2025 |
25.30
|
15,668,800 | 24.90 | 25.45 | 24.80 | 758,505 | 3,275,158 | -63.0 |
| 03/02/2025 |
24.85
|
12,138,800 | 24.85 | 25.05 | 24.75 | 929,082 | 2,215,225 | -32.1 |
| 24/01/2025 |
25.25
|
9,711,000 | 25.10 | 25.25 | 25 | 2,370,013 | 891,243 | 37.2 |
| 23/01/2025 |
25.15
|
18,477,200 | 24.45 | 25.25 | 24.45 | 2,883,863 | 903,180 | 49.6 |
| 22/01/2025 |
24.40
|
9,555,200 | 24.50 | 24.75 | 24.40 | 196,910 | 645,878 | -11.0 |
| 21/01/2025 |
24.45
|
8,023,600 | 24.55 | 24.80 | 24.40 | 1,169,726 | 406,411 | 18.8 |
| 20/01/2025 |
24.50
|
6,981,800 | 24.65 | 24.65 | 24.35 | 125,103 | 765,843 | -15.7 |
| 17/01/2025 |
24.55
|
7,043,000 | 24.40 | 24.60 | 24.25 | 240,690 | 661,126 | -10.2 |
| 16/01/2025 |
24.40
|
18,541,100 | 24.40 | 25.20 | 24.30 | 78,050 | 4,850,391 | -117.5 |
| 15/01/2025 |
24.15
|
9,867,500 | 24.15 | 24.35 | 24 | 492,908 | 2,112,242 | -39.1 |
| 14/01/2025 |
23.95
|
8,104,900 | 24.20 | 24.20 | 23.90 | 365,197 | 1,678,488 | -31.5 |
| 13/01/2025 |
24.15
|
10,836,600 | 23.55 | 24.30 | 23.55 | 640,340 | 1,523,459 | -21.1 |
| 10/01/2025 |
23.70
|
21,372,700 | 24.30 | 24.55 | 23.50 | 227,579 | 1,795,780 | -38.1 |
| 09/01/2025 |
24.40
|
8,907,600 | 24.70 | 24.95 | 24.40 | 241,338 | 1,894,700 | -40.7 |
| 08/01/2025 |
24.70
|
9,134,400 | 24.50 | 24.80 | 24.45 | 281,020 | 1,984,080 | -41.8 |
| 07/01/2025 |
24.55
|
18,563,600 | 25.35 | 25.35 | 24.50 | 445,404 | 2,826,455 | -58.8 |
| 06/01/2025 |
24.90
|
9,985,000 | 25.35 | 25.50 | 24.85 | 306,952 | 276,945 | 0.7 |
| 03/01/2025 |
25.35
|
16,065,900 | 25.90 | 25.95 | 25.35 | 217,723 | 1,803,103 | -40.7 |
| 02/01/2025 |
25.95
|
8,938,200 | 26.05 | 26.35 | 25.90 | 338,929 | 1,414,845 | -28.0 |
| 31/12/2024 |
26.05
|
8,234,000 | 26.45 | 26.45 | 26.05 | 88,074 | 257,540 | -4.5 |
| 30/12/2024 |
26.45
|
11,494,000 | 26.60 | 26.90 | 26.45 | 2,042,043 | 306,941 | 46.2 |
| 27/12/2024 |
26.60
|
16,346,900 | 26.40 | 26.70 | 26.30 | 2,905,557 | 523,310 | 63.3 |
| 26/12/2024 |
26.35
|
8,764,400 | 26.50 | 26.60 | 26.35 | 1,927,174 | 289,205 | 43.4 |
| 25/12/2024 |
26.55
|
26,221,100 | 26 | 26.75 | 25.90 | 4,142,447 | 626,634 | 92.9 |
| 24/12/2024 |
25.95
|
12,299,200 | 25.85 | 25.95 | 25.50 | 1,641,875 | 435,223 | 31.1 |
| 23/12/2024 |
25.85
|
7,842,600 | 26.20 | 26.30 | 25.85 | 414,482 | 155,320 | 6.8 |
| 20/12/2024 |
26.25
|
12,287,800 | 26.10 | 26.25 | 25.90 | 2,218,423 | 793,731 | 37.4 |
| 19/12/2024 |
26.20
|
30,712,700 | 25.80 | 26.20 | 25.45 | 3,622,140 | 8,919,700 | -135.3 |
| 18/12/2024 |
26.20
|
7,203,300 | 26 | 26.20 | 25.80 | 86,285 | 287,560 | -5.2 |
| 17/12/2024 |
26
|
6,199,400 | 26.10 | 26.15 | 25.85 | 98,358 | 822,803 | -18.8 |