Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-03) |
-0.35 | -1.57% | 9,565,300 | -20,800 | -0.3 |
21.50
22.30
22.10
|
2 tháng
(2025-05-05) |
0.05 | 0.23% | 19,536,500 | -18,900 | -4.4 |
21.35
22.80
22.10
|
3 tháng
(2025-04-04) |
2.05 | 10.30% | 25,063,300 | -23,421 | -4.2 |
18.90
22.80
22.10
|
6 tháng
(2025-01-06) |
0.15 | 0.69% | 36,840,100 | -1,496,643 | -34.6 |
18.30
22.80
22.10
|
12 tháng
(2024-07-08) |
-9.92 | -31.12% | 58,559,000 | -2,244,743 | -56.4 |
18.30
32.10
22.10
|
24 tháng
(2023-07-14) |
-3.17 | -12.61% | 131,371,700 | -1,531,315 | -33.8 |
18.30
32.15
22.10
|
36 tháng
(2022-07-19) |
-0.08 | -0.36% | 274,839,600 | -1,394,314 | -33.3 |
15.35
32.15
22.10
|
60 tháng
(2020-07-29) |
9.04 | 70.03% | 413,425,740 | -1,361,304 | -34.9 |
12.24
32.15
22.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2025 |
22.35
|
48,600 | 22.20 | 22.50 | 22.20 | 900 | 27,000 | 0 |
03/07/2025 |
22.10
|
1,673,000 | 23.45 | 23.45 | 22.10 | 155,100 | 142,800 | 0.3 |
02/07/2025 |
21.95
|
342,700 | 21.90 | 21.95 | 21.85 | 103,100 | 0 | 2.3 |
01/07/2025 |
21.90
|
306,100 | 21.85 | 21.90 | 21.70 | 45,500 | 0 | 1.0 |
30/06/2025 |
21.85
|
314,400 | 21.80 | 21.85 | 21.70 | 91,100 | 0 | 2.0 |
27/06/2025 |
21.75
|
332,700 | 21.75 | 21.75 | 21.60 | 0 | 0 | 0 |
26/06/2025 |
21.65
|
345,400 | 21.80 | 21.80 | 21.60 | 13,000 | 0 | 0.3 |
25/06/2025 |
21.80
|
321,300 | 21.85 | 21.85 | 21.60 | 0 | 7,000 | -0.2 |
24/06/2025 |
21.75
|
428,000 | 21.80 | 21.90 | 21.55 | 0 | 51,600 | -1.1 |
23/06/2025 |
21.80
|
386,000 | 21.70 | 21.80 | 21.55 | 0 | 6,100 | -0.1 |
20/06/2025 |
21.80
|
332,700 | 21.50 | 21.80 | 21.50 | 0 | 20,200 | -0.4 |
19/06/2025 |
21.80
|
461,500 | 21.50 | 21.80 | 21.40 | 0 | 14,400 | -0.3 |
18/06/2025 |
21.50
|
366,600 | 21.50 | 21.75 | 21.50 | 0 | 2,100 | -0.0 |
17/06/2025 |
21.75
|
425,300 | 21.55 | 21.85 | 21.55 | 0 | 4,500 | -0.1 |
16/06/2025 |
21.80
|
530,200 | 21.75 | 21.80 | 21.45 | 0 | 21,800 | -0.5 |
13/06/2025 |
21.60
|
532,800 | 21.95 | 21.95 | 21.55 | 0 | 27,800 | -0.6 |
12/06/2025 |
22
|
463,700 | 21.75 | 22 | 21.60 | 20,200 | 38,700 | -0.4 |
11/06/2025 |
21.90
|
412,400 | 21.85 | 21.90 | 21.45 | 0 | 32,500 | -0.7 |
10/06/2025 |
21.95
|
594,400 | 21.70 | 21.95 | 21.40 | 4,700 | 61,100 | -1.2 |
09/06/2025 |
21.75
|
517,100 | 21.45 | 21.75 | 21.25 | 0 | 85,800 | -1.8 |
06/06/2025 |
21.60
|
553,500 | 21.80 | 21.80 | 21.35 | 31,100 | 50,600 | -0.4 |
05/06/2025 |
21.70
|
514,500 | 22.15 | 22.20 | 21.70 | 3,000 | 15,800 | -0.3 |
04/06/2025 |
22.10
|
544,300 | 22.05 | 22.30 | 22.05 | 23,600 | 1,300 | 0.5 |
03/06/2025 |
22.30
|
539,700 | 22.35 | 22.35 | 21.95 | 85,600 | 400 | 1.9 |
02/06/2025 |
22.10
|
501,700 | 22.45 | 22.45 | 22.10 | 11,700 | 6,100 | 0.1 |
30/05/2025 |
22.45
|
495,500 | 22.55 | 22.55 | 22.20 | 10,300 | 34,200 | -0.5 |
29/05/2025 |
22.55
|
555,300 | 22 | 22.95 | 22 | 9,900 | 87,200 | -1.7 |
28/05/2025 |
22.50
|
653,100 | 22.15 | 22.65 | 21.90 | 1,400 | 148,800 | -3.3 |
27/05/2025 |
22.30
|
577,600 | 21.55 | 22.30 | 21.40 | 14,500 | 11,800 | 0.1 |
26/05/2025 |
21.80
|
582,900 | 22.30 | 22.30 | 21.45 | 33,700 | 33,500 | -0 |
23/05/2025 |
22.10
|
427,200 | 22.40 | 22.50 | 22.05 | 34,300 | 7,500 | 0.6 |
22/05/2025 |
22.40
|
427,500 | 22.80 | 22.80 | 22.40 | 46,000 | 13,900 | 0 |
21/05/2025 |
22.80
|
468,000 | 22.85 | 22.85 | 22.15 | 24,200 | 17,700 | 0.1 |
20/05/2025 |
22.40
|
557,000 | 21.80 | 22.45 | 21.75 | 40,500 | 13,200 | 0.6 |
19/05/2025 |
21.80
|
513,700 | 21.35 | 21.80 | 21.15 | 14,000 | 12,900 | 0 |
16/05/2025 |
21.35
|
525,300 | 21.65 | 21.65 | 21.35 | 11,700 | 1,800 | 0 |
15/05/2025 |
21.65
|
403,500 | 21.85 | 21.85 | 21.65 | 18,900 | 0 | 0 |
14/05/2025 |
21.90
|
453,300 | 21.85 | 21.90 | 21.70 | 70,200 | 1,500 | 0 |
13/05/2025 |
21.90
|
476,700 | 21.90 | 21.90 | 21.65 | 17,500 | 8,800 | 0 |
12/05/2025 |
21.95
|
481,100 | 21.95 | 21.95 | 21.60 | 2,000 | 9,900 | 0 |
09/05/2025 |
21.95
|
421,700 | 21.95 | 21.95 | 21.65 | 36,500 | 9,100 | 0 |
08/05/2025 |
22
|
488,600 | 21.85 | 22 | 21.50 | 31,600 | 11,800 | 0 |
07/05/2025 |
21.65
|
327,200 | 21.85 | 21.85 | 21.35 | 1,700 | 15,800 | 0 |
06/05/2025 |
21.85
|
346,000 | 21.90 | 21.90 | 21.50 | 3,300 | 4,700 | 0 |
05/05/2025 |
21.90
|
288,300 | 22.05 | 22.05 | 21.50 | 24,100 | 5,900 | 0 |
29/04/2025 |
21.90
|
476,300 | 21.70 | 21.90 | 21.50 | 30,200 | 16,800 | 0.3 |
28/04/2025 |
22
|
349,800 | 22.10 | 22.15 | 21.55 | 35,500 | 43,200 | -0.2 |
25/04/2025 |
22.10
|
379,500 | 22.50 | 22.50 | 21.85 | 24,000 | 30,900 | -0.2 |
24/04/2025 |
22
|
367,500 | 22.05 | 22.15 | 21.90 | 62,700 | 11,300 | 1.1 |
23/04/2025 |
21.90
|
415,400 | 21.45 | 21.95 | 21 | 81,300 | 10,300 | 1.5 |
22/04/2025 |
21
|
381,400 | 20.50 | 21 | 20.20 | 78,100 | 5,600 | 1.5 |
21/04/2025 |
20.50
|
319,000 | 20.30 | 20.50 | 20.20 | 28,800 | 2,000 | 0.5 |
18/04/2025 |
20.50
|
297,500 | 20.45 | 20.60 | 20.15 | 78,200 | 400 | 1.6 |
17/04/2025 |
20.40
|
292,200 | 20.40 | 20.40 | 20.10 | 16,700 | 6,300 | 0.2 |
16/04/2025 |
20.50
|
286,100 | 20.55 | 20.60 | 20.05 | 6,600 | 12,600 | -0.1 |
15/04/2025 |
20.60
|
235,300 | 21.40 | 21.40 | 20 | 5,500 | 74,621 | -1.4 |
14/04/2025 |
20.60
|
358,800 | 20.50 | 20.85 | 20 | 11,900 | 92,300 | -1.6 |
11/04/2025 |
20.50
|
509,400 | 20 | 21 | 19.45 | 22,000 | 91,400 | -1.4 |
10/04/2025 |
19.75
|
216,600 | 19.50 | 20.10 | 19.40 | 35,600 | 62,900 | -0.5 |
09/04/2025 |
18.90
|
303,800 | 18.50 | 19 | 17.80 | 0 | 22,300 | -0.4 |
08/04/2025 |
19
|
147,300 | 19.50 | 19.50 | 18.60 | 0 | 15,300 | -0.3 |
04/04/2025 |
19.90
|
190,900 | 18.55 | 19.90 | 17.50 | 2,600 | 26,000 | -0.4 |
03/04/2025 |
18.75
|
146,300 | 20.15 | 20.15 | 18.75 | 0 | 15,000 | -0.3 |
02/04/2025 |
20.15
|
208,000 | 20 | 20.15 | 19.80 | 0 | 300 | -0.0 |
01/04/2025 |
20
|
218,400 | 20.20 | 20.20 | 19.90 | 0 | 24,000 | -0.5 |
31/03/2025 |
20.20
|
236,300 | 20.20 | 20.20 | 19.95 | 2,800 | 17,100 | -0.3 |
28/03/2025 |
20.20
|
274,500 | 19.90 | 20.20 | 19.85 | 34,700 | 0 | 0.7 |
27/03/2025 |
19.90
|
246,200 | 20 | 20 | 19.90 | 12,400 | 2,000 | 0.2 |
26/03/2025 |
20
|
268,400 | 20.25 | 20.25 | 20 | 18,500 | 92,900 | -1.5 |
25/03/2025 |
20.20
|
271,000 | 20.60 | 20.60 | 20.10 | 0 | 0 | 0 |
24/03/2025 |
20.60
|
429,000 | 20.45 | 20.60 | 20 | 26,000 | 70,700 | -0.9 |
21/03/2025 |
20.45
|
318,600 | 20.50 | 20.50 | 20 | 0 | 0 | 0 |
20/03/2025 |
20.50
|
353,400 | 20.30 | 20.50 | 20 | 31,000 | 43,100 | -0.2 |
19/03/2025 |
20.35
|
316,200 | 20 | 20.35 | 19.75 | 9,200 | 0 | 0.2 |
18/03/2025 |
20
|
129,400 | 20.25 | 20.25 | 19.55 | 8,300 | 2,200 | 0.1 |
17/03/2025 |
20.10
|
205,800 | 20.05 | 20.40 | 20.05 | 9,600 | 26,300 | -0.3 |
14/03/2025 |
20.40
|
219,500 | 20.40 | 20.45 | 19.50 | 0 | 12,300 | -0.2 |
13/03/2025 |
20.40
|
229,800 | 20.10 | 20.40 | 19.95 | 0 | 31,700 | -0.6 |
12/03/2025 |
20.10
|
225,500 | 20.40 | 20.50 | 20.10 | 0 | 33,300 | -0.7 |
11/03/2025 |
20.50
|
233,000 | 20.50 | 20.50 | 20.15 | 800 | 28,500 | -0.6 |
10/03/2025 |
20.50
|
297,800 | 20.80 | 20.80 | 20 | 3,200 | 104,300 | -2.1 |
07/03/2025 |
20.80
|
207,100 | 20.85 | 20.85 | 20.50 | 3,700 | 24,000 | -0.4 |
06/03/2025 |
20.85
|
187,600 | 20.55 | 20.85 | 20.35 | 500 | 32,100 | -0.6 |
05/03/2025 |
20.60
|
163,900 | 20.75 | 20.75 | 20.40 | 2,000 | 49,000 | -1.0 |
04/03/2025 |
20.75
|
197,200 | 20.65 | 20.75 | 20.55 | 100 | 64,900 | -1.3 |
03/03/2025 |
20.70
|
178,800 | 20.75 | 20.75 | 20.40 | 0 | 39,100 | -0.8 |
28/02/2025 |
20.75
|
154,200 | 20.90 | 20.90 | 20.50 | 800 | 59,200 | -1.2 |
27/02/2025 |
20.90
|
91,700 | 20.85 | 20.90 | 20.50 | 300 | 19,700 | -0.4 |
26/02/2025 |
20.90
|
240,400 | 21 | 21 | 20.50 | 300 | 71,400 | -1.5 |
25/02/2025 |
21
|
169,000 | 20.90 | 21 | 20.50 | 0 | 44,000 | -0.9 |
24/02/2025 |
20.90
|
144,300 | 20.90 | 21 | 20.35 | 0 | 47,800 | -1.0 |
21/02/2025 |
20.70
|
402,400 | 20.80 | 21 | 20.30 | 8,800 | 152,500 | -2.9 |
20/02/2025 |
20.85
|
321,500 | 20.45 | 20.90 | 20 | 300 | 103,200 | -2.1 |
19/02/2025 |
20.45
|
271,600 | 20.35 | 20.50 | 19.90 | 1,000 | 107,700 | -2.2 |
18/02/2025 |
20.20
|
183,900 | 19.90 | 20.20 | 19.70 | 2,100 | 6,200 | -0.1 |
17/02/2025 |
19.90
|
240,900 | 19.05 | 19.95 | 19 | 1,100 | 500 | 0.0 |
14/02/2025 |
19.20
|
252,000 | 18.25 | 19.25 | 18.20 | 3,800 | 4,200 | -0.0 |
13/02/2025 |
18.30
|
447,300 | 19.50 | 19.50 | 17.90 | 20,200 | 0 | 0.4 |
12/02/2025 |
19.05
|
204,000 | 20.15 | 20.45 | 19.05 | 2,000 | 3,900 | -0.0 |
11/02/2025 |
20.15
|
137,300 | 20.65 | 20.70 | 20.15 | 0 | 2,000 | -0.0 |
10/02/2025 |
20.65
|
108,500 | 20.75 | 20.75 | 20.45 | 0 | 2,300 | -0.0 |