Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-04) |
-1.65 | -7.05% | 43,466,700 | -7,503,600 | -165.9 |
21.70
23.40
21.85
|
2 tháng
(2025-05-05) |
0.45 | 2.11% | 89,346,600 | -5,885,700 | -124.1 |
21.25
23.40
21.85
|
3 tháng
(2025-04-08) |
2 | 10.13% | 113,662,900 | -3,015,955 | -66.8 |
18.45
23.40
21.85
|
6 tháng
(2025-01-06) |
-0.25 | -1.14% | 235,258,200 | 910,776 | 24.8 |
18.45
24.40
21.85
|
12 tháng
(2024-07-09) |
-5.73 | -20.85% | 502,657,400 | 8,108,639 | 255.8 |
18.45
27.65
21.85
|
24 tháng
(2023-07-17) |
0.62 | 2.91% | 1,555,536,400 | 21,115,456 | 640.8 |
17.92
27.65
21.85
|
36 tháng
(2022-07-20) |
-3.20 | -12.84% | 2,013,425,800 | 25,114,528 | 760.8 |
9.57
27.65
21.85
|
60 tháng
(2020-07-30) |
13.94 | 178.56% | 2,673,697,940 | 3,027,389 | 91.9 |
7.76
32.19
21.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2025 |
21.85
|
1,478,400 | 21.85 | 21.90 | 21.70 | 51,800 | 216,800 | -3.6 |
03/07/2025 |
21.75
|
2,289,300 | 21.60 | 22 | 21.60 | 140,200 | 388,700 | -5.4 |
02/07/2025 |
21.80
|
1,424,800 | 21.70 | 21.90 | 21.65 | 136,300 | 465,200 | -7.2 |
01/07/2025 |
21.70
|
1,947,000 | 21.90 | 22.20 | 21.70 | 7,400 | 744,900 | -16.1 |
30/06/2025 |
21.90
|
1,385,600 | 22 | 22 | 21.80 | 22,700 | 329,600 | -6.7 |
27/06/2025 |
21.90
|
1,615,800 | 21.85 | 22.10 | 21.85 | 170,600 | 100 | 3.7 |
26/06/2025 |
21.85
|
1,477,400 | 21.95 | 22 | 21.80 | 84,400 | 450,000 | -8.0 |
25/06/2025 |
21.95
|
1,672,200 | 21.90 | 22 | 21.80 | 141,100 | 466,600 | -7.1 |
24/06/2025 |
21.70
|
3,684,500 | 22.05 | 22.15 | 21.70 | 31,900 | 1,864,800 | -40.0 |
23/06/2025 |
21.85
|
2,065,600 | 22.05 | 22.05 | 21.75 | 2,000 | 900,200 | -19.7 |
20/06/2025 |
22.15
|
1,232,600 | 22.10 | 22.40 | 22.10 | 33,200 | 310,700 | -6.2 |
19/06/2025 |
22.15
|
1,316,900 | 22.40 | 22.40 | 22.05 | 103,900 | 69,800 | 0.7 |
18/06/2025 |
22.10
|
1,380,600 | 22.35 | 22.40 | 22.10 | 127,000 | 247,000 | -2.6 |
17/06/2025 |
22.30
|
1,135,900 | 22.35 | 22.60 | 22.25 | 41,600 | 32,500 | 0.2 |
16/06/2025 |
22.25
|
991,200 | 22 | 22.25 | 21.95 | 79,300 | 206,300 | -2.8 |
13/06/2025 |
21.90
|
3,478,000 | 22.35 | 22.40 | 21.85 | 31,000 | 524,400 | -11.0 |
12/06/2025 |
22.60
|
1,443,600 | 22.75 | 22.80 | 22.50 | 173,000 | 325,300 | -3.4 |
11/06/2025 |
22.75
|
1,153,600 | 22.75 | 22.80 | 22.40 | 29,300 | 433,000 | -9.1 |
10/06/2025 |
22.75
|
1,941,700 | 22.60 | 22.95 | 22.45 | 578,800 | 446,800 | 3.0 |
09/06/2025 |
22.60
|
2,274,700 | 22.80 | 23 | 22.40 | 56,000 | 715,500 | -15.0 |
06/06/2025 |
22.90
|
2,109,700 | 23.35 | 23.55 | 22.85 | 64,000 | 514,900 | -10.4 |
05/06/2025 |
23.35
|
2,788,400 | 23.40 | 23.55 | 22.85 | 125,000 | 567,000 | -10.3 |
04/06/2025 |
23.40
|
4,657,600 | 23.10 | 23.60 | 22.95 | 464,900 | 143,900 | 7.4 |
03/06/2025 |
23.05
|
2,517,500 | 23.20 | 23.25 | 23.05 | 440,700 | 176,500 | 6.1 |
02/06/2025 |
23.10
|
4,351,600 | 22.05 | 23.30 | 22.05 | 977,600 | 195,000 | 17.9 |
30/05/2025 |
22.05
|
2,982,200 | 22.60 | 22.75 | 22 | 47,300 | 232,800 | -4.1 |
29/05/2025 |
22.60
|
2,522,900 | 22.80 | 22.90 | 22.50 | 616,500 | 43,600 | 13.0 |
28/05/2025 |
22.80
|
1,965,900 | 23.30 | 23.30 | 22.60 | 36,200 | 142,900 | -2.5 |
27/05/2025 |
23.10
|
4,632,400 | 23.10 | 23.35 | 22.85 | 520,800 | 275,600 | 5.7 |
26/05/2025 |
22.75
|
2,681,100 | 22.15 | 22.75 | 21.80 | 373,200 | 68,200 | 6.9 |
23/05/2025 |
22.15
|
913,900 | 22.30 | 22.30 | 21.95 | 37,100 | 9,400 | 0.6 |
22/05/2025 |
22.05
|
1,912,600 | 21.85 | 22.35 | 21.85 | 355,000 | 66,800 | 0 |
21/05/2025 |
22
|
1,875,800 | 22.10 | 22.30 | 21.70 | 84,000 | 121,800 | -0.8 |
20/05/2025 |
22.10
|
1,619,600 | 22.50 | 22.50 | 22.10 | 3,500 | 42,600 | -0.9 |
19/05/2025 |
22.50
|
1,056,300 | 22.50 | 22.70 | 22.35 | 12,200 | 147,700 | 0 |
16/05/2025 |
22.45
|
2,253,700 | 22.25 | 22.95 | 22.15 | 100,100 | 167,600 | 0 |
15/05/2025 |
22.25
|
1,494,000 | 22.20 | 22.75 | 22.15 | 33,300 | 225,300 | 0 |
14/05/2025 |
22.20
|
1,420,900 | 22.20 | 22.30 | 22.05 | 156,900 | 12,700 | 0 |
13/05/2025 |
22.15
|
1,305,600 | 22.30 | 22.40 | 22.10 | 105,000 | 12,700 | 0 |
12/05/2025 |
22.15
|
1,478,000 | 22.45 | 22.55 | 21.95 | 300 | 40,200 | 0 |
09/05/2025 |
22.25
|
1,261,900 | 22.50 | 22.60 | 22.10 | 42,500 | 104,700 | 0 |
08/05/2025 |
22.45
|
2,130,200 | 22.30 | 22.70 | 22.15 | 122,700 | 224,700 | 0 |
07/05/2025 |
22.10
|
2,958,500 | 21 | 22.10 | 21 | 103,500 | 347,500 | 0 |
06/05/2025 |
21.25
|
1,435,400 | 21.45 | 21.65 | 21.20 | 120,600 | 113,500 | 0 |
05/05/2025 |
21.30
|
1,109,900 | 20.95 | 21.40 | 20.75 | 105,000 | 4,300 | 0 |
29/04/2025 |
20.85
|
546,400 | 20.85 | 21.10 | 20.80 | 49,700 | 18,400 | 0.6 |
28/04/2025 |
20.85
|
574,700 | 20.95 | 21.10 | 20.80 | 40,200 | 56,600 | -0.3 |
25/04/2025 |
20.80
|
1,087,200 | 20.80 | 21.30 | 20.75 | 176,500 | 170,600 | 0.2 |
24/04/2025 |
20.80
|
845,200 | 20.70 | 21.05 | 20.65 | 170,700 | 52,600 | 2.5 |
23/04/2025 |
20.70
|
852,200 | 20.85 | 20.90 | 20.45 | 75,300 | 1,500 | 1.5 |
22/04/2025 |
20.50
|
2,633,700 | 21.25 | 21.25 | 19.75 | 176,900 | 354,100 | -3.6 |
21/04/2025 |
21.20
|
1,306,700 | 21.30 | 21.55 | 21.15 | 70,900 | 41,400 | 0.6 |
18/04/2025 |
21.15
|
928,400 | 21.10 | 21.35 | 21.10 | 34,500 | 41,100 | -0.1 |
17/04/2025 |
21
|
994,900 | 21.20 | 21.20 | 20.70 | 149,000 | 54,100 | 2.0 |
16/04/2025 |
21
|
820,400 | 21 | 21.50 | 20.95 | 55,900 | 79,800 | -0.5 |
15/04/2025 |
21.40
|
1,551,500 | 21.10 | 21.45 | 20.75 | 237,900 | 32,800 | 4.3 |
14/04/2025 |
21.50
|
2,052,200 | 21 | 21.50 | 20.70 | 681,800 | 340,500 | 7.3 |
11/04/2025 |
20.95
|
2,428,800 | 20.30 | 21 | 19.95 | 464,500 | 90,200 | 7.7 |
10/04/2025 |
19.70
|
150,300 | 19.70 | 19.70 | 19.70 | 0 | 529 | -0.0 |
09/04/2025 |
18.45
|
3,528,600 | 18.40 | 19.75 | 18.40 | 1,061,000 | 154,326 | 17.2 |
08/04/2025 |
19.75
|
4,015,100 | 19.80 | 20.90 | 19.75 | 976,100 | 62,600 | 18.1 |
04/04/2025 |
21.20
|
4,291,500 | 19.80 | 21.45 | 19.65 | 612,100 | 13,800 | 12.1 |
03/04/2025 |
21.10
|
6,011,200 | 21.20 | 22.65 | 21.10 | 186,410 | 16,800 | 3.6 |
02/04/2025 |
22.65
|
588,400 | 22.60 | 22.85 | 22.60 | 14,700 | 2,400 | 0.3 |
01/04/2025 |
22.60
|
749,200 | 22.70 | 22.80 | 22.60 | 300 | 600 | -0.0 |
31/03/2025 |
22.60
|
1,837,100 | 22.50 | 22.75 | 22.40 | 2,400 | 93,774 | -2.1 |
28/03/2025 |
23
|
886,100 | 23.15 | 23.15 | 22.90 | 49,200 | 9,800 | 0.9 |
27/03/2025 |
23.15
|
652,900 | 23.20 | 23.20 | 23 | 139,400 | 1,400 | 3.2 |
26/03/2025 |
23.15
|
1,057,200 | 23 | 23.25 | 22.90 | 66,000 | 2,200 | 1.5 |
25/03/2025 |
23
|
961,300 | 22.70 | 23.05 | 22.70 | 0 | 0 | 0 |
24/03/2025 |
22.90
|
1,376,200 | 23.15 | 23.15 | 22.80 | 12,300 | 381,100 | -8.5 |
21/03/2025 |
23.20
|
1,487,200 | 23.10 | 23.35 | 23 | 0 | 0 | 0 |
20/03/2025 |
23
|
1,390,300 | 23.20 | 23.35 | 22.90 | 12,700 | 69,464 | -1.3 |
19/03/2025 |
23.20
|
1,321,700 | 23.35 | 23.35 | 22.85 | 2,100 | 26,100 | -0.6 |
18/03/2025 |
23.25
|
1,709,700 | 23.15 | 23.65 | 23.15 | 9,100 | 25,700 | -0.4 |
17/03/2025 |
23.15
|
1,440,700 | 22.95 | 23.20 | 22.90 | 54,100 | 59,700 | -0.1 |
14/03/2025 |
22.80
|
2,409,700 | 23.10 | 23.20 | 22.70 | 1,800 | 23,361 | -0.5 |
13/03/2025 |
23.10
|
3,195,500 | 23.75 | 23.75 | 23.10 | 7,800 | 94,351 | -2.0 |
12/03/2025 |
23.70
|
2,138,300 | 23.95 | 24.10 | 23.65 | 2,100 | 255,000 | -6.0 |
11/03/2025 |
24
|
2,256,500 | 23.50 | 24 | 23.40 | 487,100 | 69,900 | 9.9 |
10/03/2025 |
23.70
|
2,718,400 | 23.65 | 23.95 | 23.55 | 265,500 | 18,923 | 5.8 |
07/03/2025 |
23.60
|
2,117,300 | 23.75 | 23.85 | 23.55 | 82,000 | 23,800 | 1.4 |
06/03/2025 |
23.65
|
1,731,700 | 23.60 | 23.70 | 23.50 | 160,500 | 18,335 | 3.4 |
05/03/2025 |
23.55
|
1,800,600 | 23.80 | 24 | 23.50 | 3,900 | 21,800 | -0.4 |
04/03/2025 |
23.90
|
2,150,100 | 24 | 24 | 23.60 | 4,600 | 104,100 | -2.4 |
03/03/2025 |
24
|
2,240,800 | 24 | 24.25 | 23.85 | 23,000 | 79,779 | -1.4 |
28/02/2025 |
24
|
2,438,500 | 24.40 | 24.40 | 24 | 600 | 580,900 | -14.0 |
27/02/2025 |
24.40
|
4,492,400 | 24.20 | 24.70 | 24.05 | 226,800 | 75,600 | 3.7 |
26/02/2025 |
24.15
|
1,823,200 | 24.05 | 24.20 | 23.85 | 268,800 | 28,000 | 5.8 |
25/02/2025 |
24.05
|
4,435,700 | 23.70 | 24.30 | 23.65 | 886,400 | 63,300 | 19.8 |
24/02/2025 |
23.70
|
2,981,700 | 23.60 | 23.75 | 23.45 | 246,900 | 73,000 | 4.1 |
21/02/2025 |
23.75
|
1,959,300 | 23.90 | 23.95 | 23.70 | 566,800 | 90,700 | 11.4 |
20/02/2025 |
23.95
|
1,854,600 | 24.20 | 24.25 | 23.80 | 50,200 | 326,530 | -6.6 |
19/02/2025 |
24.10
|
3,353,800 | 23.85 | 24.10 | 23.65 | 801,700 | 754,402 | 1.2 |
18/02/2025 |
23.80
|
1,986,800 | 23.80 | 24.20 | 23.65 | 416,200 | 560,559 | -3.4 |
17/02/2025 |
23.70
|
4,175,100 | 23.65 | 24.30 | 23.65 | 879,100 | 389,285 | 11.7 |
14/02/2025 |
23.60
|
2,153,000 | 24.10 | 24.10 | 23.60 | 290,600 | 515,100 | -5.3 |
13/02/2025 |
23.80
|
3,814,600 | 23.55 | 24.20 | 23.55 | 344,300 | 442,575 | -2.3 |
12/02/2025 |
23.55
|
2,120,700 | 23.40 | 23.85 | 23.40 | 569,500 | 38,500 | 12.6 |
11/02/2025 |
23.40
|
1,588,100 | 23.45 | 23.55 | 23.20 | 320,000 | 28,600 | 6.8 |