Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-23) |
1.05 | 4.05% | 398,760,000 | 160,387 | 2.9 |
25.60
27.20
27.15
|
2 tháng
(2025-05-23) |
2.30 | 9.33% | 806,661,200 | 1,550,487 | 37.5 |
24.15
27.20
27.15
|
3 tháng
(2025-04-23) |
3.55 | 15.17% | 1,347,606,300 | 62,687,471 | 111.8 |
23.20
27.20
27.15
|
6 tháng
(2025-01-23) |
4.75 | 21.40% | 2,677,767,800 | -6,404,168 | -1,385.3 |
20.65
27.20
27.15
|
12 tháng
(2024-07-29) |
5.99 | 28.60% | 4,075,104,600 | -7,787,384 | -1,471.6 |
19.96
27.20
27.15
|
24 tháng
(2023-08-02) |
10.87 | 67.59% | 7,894,820,800 | -11,617,306 | -1,550.6 |
14.46
27.20
27.15
|
36 tháng
(2022-08-08) |
10.65 | 65.37% | 10,318,069,200 | -13,717,843 | -1,550.8 |
10.21
27.20
27.15
|
60 tháng
(2020-08-17) |
20.39 | 310.64% | 17,331,954,240 | -4,136,449 | -1,542.3 |
6.52
27.20
27.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/07/2025 |
27.15
|
17,498,300 | 27.20 | 27.60 | 27.10 | 0 | 0 | 0 |
22/07/2025 |
27.15
|
15,464,600 | 26.90 | 27.15 | 26.65 | 0 | 0 | 0 |
21/07/2025 |
26.95
|
17,949,400 | 27.30 | 27.65 | 26.90 | 70,900 | 0 | 1.9 |
18/07/2025 |
27.20
|
25,167,700 | 26.80 | 27.25 | 26.60 | 18,700 | 10,100 | 0.2 |
17/07/2025 |
26.75
|
17,340,900 | 26.75 | 26.90 | 26.55 | 154,300 | 4,200 | 4.0 |
16/07/2025 |
26.70
|
17,617,700 | 26.50 | 26.75 | 26.45 | 100 | 61,000 | -1.6 |
15/07/2025 |
26.60
|
19,323,000 | 26.80 | 27.10 | 26.60 | 200 | 14,700 | -0.4 |
14/07/2025 |
26.80
|
15,049,300 | 26.75 | 26.90 | 26.40 | 200 | 154,300 | -4.1 |
11/07/2025 |
26.70
|
21,424,900 | 26.50 | 26.90 | 26.45 | 853,700 | 821,500 | 0 |
10/07/2025 |
26.45
|
14,412,300 | 26.70 | 26.70 | 26.40 | 1,600 | 0 | 0 |
09/07/2025 |
26.60
|
25,280,500 | 26.55 | 26.80 | 26.40 | 1,020,700 | 1,001,613 | 0 |
08/07/2025 |
26.40
|
16,109,400 | 26.50 | 26.70 | 26.35 | 817,600 | 850,100 | -0.9 |
07/07/2025 |
26.40
|
18,585,900 | 26.10 | 26.50 | 26.10 | 47,700 | 17,600 | 0.8 |
04/07/2025 |
26
|
14,976,200 | 26 | 26.05 | 25.85 | 4,100 | 7,200 | -0.1 |
03/07/2025 |
25.95
|
25,567,500 | 26.15 | 26.35 | 25.95 | 16,300 | 1,500 | 0.4 |
02/07/2025 |
26.05
|
13,995,700 | 26.05 | 26.30 | 26 | 27,000 | 70,600 | -1.1 |
01/07/2025 |
26
|
22,344,100 | 25.90 | 26.15 | 25.80 | 4,152,100 | 4,154,700 | -0.1 |
30/06/2025 |
25.80
|
10,723,800 | 25.75 | 25.90 | 25.70 | 1,500,000 | 1,516,300 | -0.4 |
27/06/2025 |
25.70
|
12,786,100 | 25.90 | 26.10 | 25.70 | 3,307,000 | 3,301,200 | 0.2 |
26/06/2025 |
25.90
|
19,444,400 | 25.70 | 25.90 | 25.50 | 9,770,200 | 9,639,500 | 3.4 |
25/06/2025 |
25.60
|
20,995,000 | 26 | 26.05 | 25.60 | 2,126,900 | 2,000,000 | 3.3 |
24/06/2025 |
25.90
|
25,984,200 | 26.10 | 26.40 | 25.90 | 1,913,000 | 1,879,300 | 0.9 |
23/06/2025 |
25.90
|
23,682,000 | 25.55 | 26.10 | 25.50 | 20,000 | 156,500 | -3.5 |
20/06/2025 |
25.80
|
51,151,100 | 25.20 | 26.15 | 25.15 | 888,375 | 1,008,075 | -3.1 |
19/06/2025 |
25.10
|
15,184,600 | 25.20 | 25.20 | 24.95 | 905,700 | 503,000 | 10.1 |
18/06/2025 |
25.05
|
26,189,800 | 25.10 | 25.30 | 24.90 | 1,168,100 | 825,100 | 8.6 |
17/06/2025 |
25
|
21,975,100 | 25.25 | 25.40 | 24.85 | 1,078,000 | 1,114,600 | -0.9 |
16/06/2025 |
25.10
|
21,119,300 | 24.85 | 25.20 | 24.80 | 1,826,200 | 2,185,100 | -9.0 |
13/06/2025 |
24.85
|
42,299,700 | 24.45 | 25 | 24.40 | 7,390,600 | 7,703,400 | -7.7 |
12/06/2025 |
24.70
|
22,542,900 | 24.30 | 24.70 | 24.30 | 28,200 | 81,000 | -1.3 |
11/06/2025 |
24.25
|
6,168,900 | 24.20 | 24.30 | 24.15 | 13,000 | 600 | 0.3 |
10/06/2025 |
24.20
|
12,938,200 | 24.30 | 24.55 | 24.10 | 5,000 | 24,900 | -0.5 |
09/06/2025 |
24.25
|
13,040,400 | 24.15 | 24.30 | 24.10 | 105,000 | 109,500 | -0.1 |
06/06/2025 |
24.15
|
17,960,800 | 24.35 | 24.40 | 24.15 | 490,300 | 498,300 | -0.2 |
05/06/2025 |
24.40
|
9,996,800 | 24.55 | 24.65 | 24.40 | 162,269 | 150,469 | 0.3 |
04/06/2025 |
24.55
|
13,482,700 | 24.75 | 24.80 | 24.50 | 60,000 | 14,700 | 1.1 |
03/06/2025 |
24.70
|
19,246,400 | 24.65 | 24.80 | 24.65 | 1,208,100 | 60,000 | 28.3 |
02/06/2025 |
24.60
|
19,184,300 | 24.45 | 24.70 | 24.15 | 1,208,200 | 1,210,400 | 0.1 |
30/05/2025 |
24.35
|
17,609,800 | 24.65 | 24.65 | 24.35 | 2,164,300 | 388,700 | 43.7 |
29/05/2025 |
24.50
|
12,766,600 | 24.75 | 24.75 | 24.45 | 251,100 | 179,900 | 1.8 |
28/05/2025 |
24.60
|
14,351,800 | 24.85 | 24.85 | 24.55 | 109,000 | 926,300 | -20.2 |
27/05/2025 |
24.75
|
17,946,800 | 25 | 25 | 24.65 | 109,000 | 2,137,800 | -50.3 |
26/05/2025 |
24.80
|
18,250,000 | 24.70 | 24.80 | 24 | 109,000 | 208,700 | -2.4 |
23/05/2025 |
24.65
|
14,495,200 | 24.90 | 24.90 | 24.55 | 1,545,200 | 104,000 | 35.9 |
22/05/2025 |
24.65
|
25,760,800 | 25.35 | 25.35 | 24.50 | 2,921,579 | 2,047,293 | 0 |
21/05/2025 |
25.05
|
30,367,300 | 25.20 | 25.55 | 24.85 | 3,081,600 | 2,423,500 | 17.1 |
20/05/2025 |
24.85
|
31,383,600 | 24.70 | 25.10 | 24.50 | 5,909,000 | 3,074,400 | 69.6 |
19/05/2025 |
24.60
|
25,291,500 | 24.50 | 24.90 | 24.35 | 6,041,000 | 23,200 | 0 |
16/05/2025 |
24.65
|
28,984,500 | 25.15 | 25.15 | 24.65 | 6,614,953 | 3,408,473 | 0 |
15/05/2025 |
25.05
|
69,083,100 | 24.60 | 25.45 | 24.60 | 26,434,600 | 4,342,710 | 0 |
14/05/2025 |
24.50
|
29,669,300 | 24.50 | 24.70 | 24.35 | 5,908,500 | 1,191,400 | 0 |
13/05/2025 |
24.50
|
40,093,100 | 24.05 | 24.50 | 24 | 15,413,700 | 1,063,200 | 0 |
12/05/2025 |
23.80
|
34,696,600 | 23.40 | 23.90 | 23.35 | 1,292,600 | 1,761,600 | 0 |
09/05/2025 |
23.50
|
15,034,800 | 23.70 | 23.70 | 23.40 | 3,770,400 | 1,042,700 | 0 |
08/05/2025 |
23.55
|
21,016,400 | 23.30 | 23.60 | 23.20 | 6,196,400 | 1,083,800 | 0 |
07/05/2025 |
23.20
|
18,993,100 | 23.55 | 23.60 | 23.20 | 982,600 | 1,001,800 | 0 |
06/05/2025 |
23.55
|
22,793,600 | 23.60 | 23.70 | 23.50 | 4,177,100 | 4,587,500 | 0 |
05/05/2025 |
23.55
|
18,857,200 | 23.70 | 23.75 | 23.45 | 5,426,300 | 5,394,700 | 0 |
29/04/2025 |
23.55
|
13,178,800 | 23.70 | 23.75 | 23.55 | 634,400 | 1,365,997 | -17.3 |
28/04/2025 |
23.70
|
23,070,500 | 23.80 | 23.85 | 23.55 | 5,365,850 | 760,635 | 109.1 |
25/04/2025 |
23.55
|
40,711,200 | 23.50 | 23.75 | 23.30 | 2,008,702 | 3,061,794 | -24.7 |
24/04/2025 |
23.25
|
18,099,100 | 23.40 | 23.40 | 23.05 | 2,126,135 | 1,103,127 | 23.8 |
23/04/2025 |
23.40
|
33,860,600 | 23.45 | 23.70 | 23.10 | 1,221,994 | 5,652,600 | -103.4 |
22/04/2025 |
23.10
|
45,375,000 | 22.85 | 23.15 | 21.55 | 5,996,948 | 1,580,965 | 98.5 |
21/04/2025 |
22.95
|
37,143,800 | 23.50 | 23.50 | 22.80 | 765,383 | 1,443,700 | -15.6 |
18/04/2025 |
23.25
|
31,562,900 | 23.10 | 23.45 | 23.05 | 1,346,900 | 374,600 | 22.7 |
17/04/2025 |
23
|
21,573,500 | 22.70 | 23 | 22.60 | 1,286,725 | 2,336,800 | -23.9 |
16/04/2025 |
22.90
|
21,897,000 | 23 | 23.25 | 22.75 | 2,124,108 | 2,704,275 | -13.2 |
15/04/2025 |
23
|
29,512,300 | 23 | 23.40 | 22.90 | 3,558,944 | 3,195,615 | 8.4 |
14/04/2025 |
23.45
|
31,682,100 | 23.50 | 23.55 | 23.15 | 5,083,517 | 5,920,400 | -19.3 |
11/04/2025 |
23.45
|
78,951,400 | 22.50 | 23.50 | 22.40 | 12,052,877 | 1,293,832 | 246.1 |
10/04/2025 |
22.05
|
1,687,200 | 22.05 | 22.05 | 22.05 | 1,417,214 | 662,100 | 8.6 |
09/04/2025 |
20.65
|
61,224,500 | 19.45 | 21.40 | 19.45 | 5,334,300 | 17,798,591 | -252.8 |
08/04/2025 |
20.90
|
64,519,700 | 21.15 | 21.90 | 20.90 | 1,744,700 | 21,388,476 | -412.1 |
04/04/2025 |
22.45
|
73,116,900 | 21.10 | 22.45 | 21.10 | 1,260,000 | 22,206,618 | -450.1 |
03/04/2025 |
22.65
|
86,268,100 | 23.60 | 23.70 | 22.65 | 1,585,000 | 31,623,996 | -691.6 |
02/04/2025 |
24.35
|
9,787,900 | 24.60 | 24.65 | 24.35 | 672,500 | 683,000 | -0.3 |
01/04/2025 |
24.60
|
13,919,500 | 24.15 | 24.60 | 24 | 500,126 | 500,500 | -0.0 |
31/03/2025 |
24.10
|
18,699,200 | 23.85 | 24.10 | 23.80 | 0 | 1,135 | -0.0 |
28/03/2025 |
23.90
|
13,037,100 | 24 | 24.10 | 23.80 | 2,007,300 | 2,008,800 | -0.0 |
27/03/2025 |
23.90
|
12,425,800 | 24 | 24.10 | 23.90 | 0 | 26 | -0.0 |
26/03/2025 |
24
|
18,277,300 | 24.15 | 24.40 | 24 | 0 | 536 | -0.0 |
25/03/2025 |
24.20
|
12,739,400 | 24.50 | 24.55 | 24.15 | 0 | 0 | 0 |
24/03/2025 |
24.40
|
15,571,400 | 24.30 | 24.40 | 23.95 | 1,176,900 | 1,177,026 | -0.0 |
21/03/2025 |
24.30
|
15,567,500 | 24.30 | 24.50 | 24.20 | 0 | 0 | 0 |
20/03/2025 |
24.25
|
21,142,600 | 24 | 24.35 | 23.90 | 1,320,020 | 1,319,600 | 0.0 |
19/03/2025 |
23.85
|
20,386,000 | 23.90 | 24 | 23.70 | 568,777 | 296,700 | 6.5 |
18/03/2025 |
23.90
|
26,614,000 | 24.40 | 24.40 | 23.90 | 1,532,975 | 1,533,275 | -0.0 |
17/03/2025 |
24.30
|
25,601,900 | 24.40 | 24.45 | 24.10 | 1,104,600 | 1,105,020 | -0.0 |
14/03/2025 |
24.30
|
19,724,000 | 24.25 | 24.45 | 24.15 | 310,000 | 599,577 | -7.0 |
13/03/2025 |
24.30
|
23,064,100 | 24.65 | 24.70 | 24.20 | 2,550,000 | 2,555,355 | -0.1 |
12/03/2025 |
24.60
|
30,957,600 | 24.90 | 25 | 24.60 | 2,600,000 | 2,601,000 | -0.0 |
11/03/2025 |
24.80
|
26,519,300 | 24.20 | 24.80 | 24.15 | 1,720,216 | 1,693,416 | 0.6 |
10/03/2025 |
24.50
|
19,419,600 | 24.75 | 24.90 | 24.45 | 58,536 | 50,200 | 0.2 |
07/03/2025 |
24.50
|
47,416,100 | 24.25 | 24.90 | 24.10 | 429,500 | 446,972 | -0.4 |
06/03/2025 |
24.10
|
25,919,100 | 23.70 | 24.10 | 23.50 | 551,777 | 617,116 | -1.5 |
05/03/2025 |
23.55
|
30,355,700 | 23.40 | 24.10 | 23.30 | 3,236,400 | 3,236,936 | -0.0 |
04/03/2025 |
23.40
|
21,367,000 | 23.05 | 23.60 | 22.85 | 12,854,986 | 12,843,038 | 0.3 |
03/03/2025 |
23.10
|
9,195,600 | 23 | 23.10 | 22.95 | 961,426 | 965,077 | -0.1 |
28/02/2025 |
23
|
11,052,800 | 23.10 | 23.15 | 22.95 | 1,190,000 | 1,190,931 | -0.0 |
27/02/2025 |
23.20
|
12,766,600 | 23.20 | 23.25 | 22.95 | 389,500 | 404,486 | -0.3 |