Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
-0.80 | -2.04% | 18,582,200 | -1,163,988 | -40.2 |
38
40
38.20
|
2 tháng
(2025-05-30) |
-0.70 | -1.79% | 26,828,900 | -1,177,151 | -40.2 |
38
40.40
38.20
|
3 tháng
(2025-05-05) |
0 | 0% | 34,463,300 | -2,223,493 | -40.2 |
38
40.40
38.20
|
6 tháng
(2025-02-03) |
-1.20 | -3.02% | 74,695,800 | -5,264,700 | -148.6 |
35.50
41.60
38.20
|
12 tháng
(2024-08-05) |
2.81 | 7.87% | 147,855,898 | -2,716,319 | -43.6 |
35.50
41.60
38.20
|
24 tháng
(2023-08-09) |
7.50 | 24.20% | 385,681,524 | -34,684,943 | -1,299.4 |
28.15
43.68
38.20
|
36 tháng
(2022-08-15) |
5.85 | 17.91% | 441,169,834 | -49,296,687 | -1,896.5 |
27.12
43.68
38.20
|
60 tháng
(2020-08-24) |
13.80 | 55.89% | 548,337,897 | -52,979,658 | -2,043.2 |
23.85
43.68
38.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/12/2019 |
25.90
|
241,282 | 25.74 | 26.62 | 25.74 | 2,500 | 93,000 | -4.6 |
13/12/2019 |
25.74
|
678,107 | 25.01 | 25.79 | 25.43 | 814,300 | 815,100 | -0.0 |
12/12/2019 |
25.01
|
279,649 | 24.81 | 25.07 | 24.91 | 407,000 | 435,500 | -1.4 |
11/12/2019 |
24.81
|
130,536 | 24.81 | 25.01 | 24.75 | 0 | 54,500 | -2.6 |
10/12/2019 |
24.81
|
38,315 | 24.81 | 24.91 | 24.65 | 0 | 3,100 | -0.1 |
09/12/2019 |
24.81
|
111,880 | 24.91 | 25.01 | 24.75 | 0 | 65,200 | -3.1 |
06/12/2019 |
24.91
|
212,230 | 24.55 | 24.91 | 24.55 | 148,100 | 65,000 | 4.0 |
05/12/2019 |
24.55
|
24,100 | 24.70 | 24.91 | 24.34 | 3,300 | 2,800 | 0.0 |
04/12/2019 |
24.70
|
193,980 | 24.75 | 24.91 | 24.65 | 123,800 | 106,000 | 0.8 |
03/12/2019 |
24.75
|
279,907 | 24.55 | 25.07 | 24.49 | 170,000 | 101,400 | 3.2 |
02/12/2019 |
24.55
|
292,222 | 24.29 | 25.38 | 24.39 | 526,900 | 574,300 | -2.3 |
29/11/2019 |
24.29
|
107,300 | 24.49 | 24.55 | 23.92 | 17,900 | 15,400 | 0.1 |
28/11/2019 |
24.49
|
240,160 | 24.91 | 25.32 | 24.49 | 34,600 | 52,200 | -0.8 |
27/11/2019 |
24.91
|
168,290 | 24.91 | 25.43 | 24.86 | 590,700 | 617,500 | -1.3 |
26/11/2019 |
24.91
|
231,870 | 25.17 | 25.69 | 23.61 | 157,200 | 124,100 | 1.6 |
25/11/2019 |
25.17
|
175,618 | 24.91 | 28.91 | 24.91 | 16,700 | 33,100 | -0.8 |
22/11/2019 |
24.91
|
128,210 | 25.58 | 25.58 | 24.91 | 0 | 190,000 | -9.4 |
21/11/2019 |
25.58
|
58,541 | 25.79 | 25.79 | 25.58 | 126,400 | 271,100 | -7.3 |
20/11/2019 |
25.79
|
92,300 | 25.74 | 25.79 | 25.69 | 46,700 | 200,000 | -7.7 |
19/11/2019 |
25.74
|
68,910 | 25.69 | 25.84 | 25.58 | 33,900 | 0 | 1.7 |
18/11/2019 |
25.69
|
111,412 | 25.95 | 26.00 | 25.48 | 313,300 | 351,300 | -2.0 |
15/11/2019 |
25.95
|
175,689 | 25.90 | 26.26 | 25.90 | 128,000 | 70,000 | 2.9 |
14/11/2019 |
25.90
|
151,950 | 25.53 | 26.10 | 25.48 | 55,100 | 74,000 | -0.9 |
13/11/2019 |
25.53
|
185,429 | 25.53 | 25.53 | 25.27 | 116,700 | 57,800 | 2.9 |
12/11/2019 |
25.53
|
144,961 | 25.64 | 25.79 | 25.53 | 95,300 | 343,000 | -12.9 |
11/11/2019 |
25.64
|
204,680 | 25.69 | 25.79 | 25.53 | 231,500 | 161,400 | 3.5 |
08/11/2019 |
25.69
|
79,210 | 26.05 | 26.21 | 25.69 | 0 | 37,300 | -1.9 |
07/11/2019 |
26.05
|
84,430 | 25.43 | 26.36 | 25.48 | 349,400 | 345,800 | 0.2 |
06/11/2019 |
25.43
|
218,300 | 25.43 | 25.90 | 25.38 | 330,300 | 492,800 | -8.0 |
05/11/2019 |
25.43
|
303,700 | 25.43 | 25.53 | 25.38 | 201,200 | 253,700 | -2.6 |
04/11/2019 |
25.43
|
447,385 | 25.48 | 25.90 | 25.38 | 314,300 | 361,200 | -2.3 |
01/11/2019 |
25.48
|
304,310 | 25.43 | 25.69 | 25.43 | 163,400 | 230,700 | -3.3 |
31/10/2019 |
25.43
|
453,790 | 26.15 | 26.36 | 25.12 | 6,600 | 319,500 | -15.4 |
30/10/2019 |
26.15
|
282,848 | 26.47 | 26.52 | 26.05 | 200 | 176,400 | -8.9 |
29/10/2019 |
26.47
|
460,668 | 27.45 | 27.66 | 26.36 | 2,100 | 155,400 | -7.9 |
28/10/2019 |
27.45
|
46,940 | 27.56 | 28.54 | 27.40 | 49,500 | 70,600 | -1.1 |
25/10/2019 |
27.56
|
119,160 | 27.61 | 27.61 | 27.45 | 89,000 | 92,000 | -0.2 |
24/10/2019 |
27.61
|
121,550 | 27.61 | 27.71 | 27.40 | 96,970 | 104,100 | -0.4 |
23/10/2019 |
27.61
|
186,115 | 27.50 | 27.66 | 27.40 | 193,610 | 224,700 | -1.7 |
22/10/2019 |
27.50
|
185,559 | 27.04 | 27.61 | 27.04 | 140,510 | 125,000 | 0.8 |
21/10/2019 |
27.04
|
171,342 | 27.40 | 27.50 | 26.93 | 0 | 0 | 0 |
18/10/2019 |
27.40
|
46,840 | 27.97 | 27.97 | 27.40 | 0 | 0 | 0 |
17/10/2019 |
27.97
|
48,100 | 27.87 | 28.49 | 27.76 | 104,300 | 90,800 | 0.7 |
16/10/2019 |
27.87
|
84,912 | 27.87 | 28.02 | 27.71 | 162,700 | 134,400 | 1.5 |
15/10/2019 |
27.87
|
178,600 | 28.02 | 28.02 | 27.24 | 124,200 | 87,500 | 2.0 |
14/10/2019 |
28.02
|
210,460 | 28.28 | 28.39 | 27.66 | 181,000 | 138,000 | 2.3 |
11/10/2019 |
28.28
|
78,596 | 28.75 | 28.75 | 28.23 | 147,500 | 165,500 | -1.0 |
10/10/2019 |
28.75
|
197,330 | 28.49 | 28.75 | 28.54 | 120,900 | 172,200 | -2.8 |
09/10/2019 |
28.49
|
157,665 | 28.54 | 28.85 | 28.44 | 292,100 | 306,000 | -0.8 |
08/10/2019 |
28.54
|
111,440 | 28.54 | 28.59 | 28.39 | 272,100 | 244,800 | 1.5 |
07/10/2019 |
28.54
|
93,310 | 28.49 | 28.70 | 28.18 | 243,600 | 205,500 | 2.1 |
04/10/2019 |
28.49
|
104,845 | 28.54 | 28.54 | 28.44 | 343,800 | 314,000 | 1.6 |
03/10/2019 |
28.54
|
135,686 | 28.80 | 28.80 | 28.28 | 94,100 | 66,500 | 1.5 |
02/10/2019 |
28.80
|
177,635 | 28.59 | 28.80 | 28.54 | 224,100 | 222,500 | 0.1 |
01/10/2019 |
28.59
|
268,025 | 28.49 | 28.70 | 28.13 | 331,200 | 318,500 | 0.7 |
30/09/2019 |
28.49
|
195,995 | 29.42 | 29.42 | 28.28 | 54,700 | 86,900 | -1.8 |
27/09/2019 |
29.42
|
266,965 | 29.32 | 29.68 | 29.11 | 149,200 | 120,000 | 1.7 |
26/09/2019 |
29.32
|
544,330 | 28.44 | 29.48 | 28.39 | 302,700 | 201,000 | 5.6 |
25/09/2019 |
28.44
|
202,922 | 28.23 | 28.54 | 28.28 | 273,300 | 243,500 | 1.6 |
24/09/2019 |
28.23
|
133,025 | 28.02 | 28.49 | 27.66 | 64,600 | 1,500 | 3.4 |
23/09/2019 |
28.02
|
87,722 | 28.49 | 28.49 | 28.02 | 28,200 | 7,500 | 1.1 |
20/09/2019 |
28.49
|
287,141 | 28.65 | 28.65 | 28.23 | 269,900 | 131,200 | 7.6 |
19/09/2019 |
28.65
|
564,766 | 28.18 | 28.70 | 28.02 | 457,200 | 373,400 | 4.6 |
18/09/2019 |
28.18
|
392,449 | 27.66 | 28.23 | 27.56 | 268,400 | 270,000 | -0.1 |
17/09/2019 |
27.66
|
316,135 | 27.61 | 27.71 | 27.45 | 249,000 | 202,400 | 2.5 |
16/09/2019 |
27.61
|
312,530 | 27.24 | 27.76 | 27.24 | 165,300 | 200,000 | -1.8 |
13/09/2019 |
27.24
|
256,610 | 27.19 | 27.40 | 27.19 | 124,000 | 102,000 | 1.1 |
12/09/2019 |
27.19
|
200,685 | 26.78 | 27.24 | 26.88 | 222,300 | 200,000 | 1.2 |
11/09/2019 |
26.78
|
253,218 | 26.83 | 26.83 | 26.00 | 190,300 | 139,800 | 2.6 |
10/09/2019 |
26.83
|
263,042 | 26.99 | 27.19 | 26.57 | 244,900 | 138,900 | 5.5 |
09/09/2019 |
26.99
|
156,370 | 27.04 | 27.24 | 26.93 | 122,600 | 87,000 | 1.8 |
06/09/2019 |
27.04
|
118,100 | 26.15 | 27.24 | 26.41 | 649,000 | 625,600 | 1.2 |
05/09/2019 |
26.15
|
229,620 | 26.62 | 28.02 | 26.05 | 1,390 | 114,100 | -5.7 |
04/09/2019 |
26.62
|
229,007 | 26.88 | 27.40 | 26.41 | 223,300 | 195,000 | 1.4 |
03/09/2019 |
26.88
|
247,284 | 28.65 | 28.65 | 26.47 | 500 | 42,000 | -2.2 |
30/08/2019 |
28.65
|
138,435 | 28.44 | 29.01 | 28.02 | 37,500 | 0 | 2.1 |
29/08/2019 |
28.44
|
221,465 | 29.06 | 29.06 | 28.28 | 27,300 | 0 | 1.5 |
28/08/2019 |
29.06
|
163,822 | 28.85 | 29.27 | 28.65 | 49,100 | 2,500 | 2.6 |
27/08/2019 |
28.85
|
240,284 | 28.13 | 28.96 | 28.02 | 112,150 | 3,000 | 6.0 |
26/08/2019 |
28.13
|
366,272 | 28.13 | 28.28 | 27.24 | 191,400 | 5,300 | 10.0 |
23/08/2019 |
28.13
|
384,719 | 28.28 | 28.28 | 27.71 | 126,100 | 15,000 | 6.0 |
22/08/2019 |
28.28
|
660,046 | 26.99 | 28.49 | 26.67 | 253,000 | 0 | 13.8 |
21/08/2019 |
26.99
|
377,766 | 25.27 | 27.14 | 25.22 | 40,600 | 7,200 | 1.7 |
20/08/2019 |
25.27
|
881,585 | 25.58 | 26.00 | 25.01 | 163,600 | 510,100 | -16.8 |
19/08/2019 |
25.58
|
964,538 | 26.93 | 27.50 | 25.38 | 735,500 | 853,900 | -5.8 |
16/08/2019 |
26.93
|
545,634 | 27.35 | 27.66 | 26.73 | 154,700 | 59,000 | 5.0 |
15/08/2019 |
27.35
|
221,930 | 28.02 | 28.02 | 27.09 | 22,500 | 4,900 | 0.9 |
14/08/2019 |
28.02
|
506,902 | 26.93 | 28.23 | 26.93 | 179,300 | 4,000 | 9.4 |
13/08/2019 |
26.93
|
622,708 | 28.65 | 28.65 | 26.47 | 15,800 | 69,500 | -2.8 |
12/08/2019 |
28.65
|
625,109 | 30.10 | 30.10 | 28.54 | 0 | 56,862 | -3.2 |
09/08/2019 |
30.10
|
322,067 | 30.20 | 30.20 | 29.94 | 147,300 | 120,319 | 1.6 |
08/08/2019 |
30.20
|
713,751 | 30.51 | 30.57 | 29.74 | 510,100 | 231,651 | 16.1 |
07/08/2019 |
30.51
|
134,330 | 30.36 | 30.98 | 30.36 | 290,600 | 336,600 | -2.7 |
06/08/2019 |
30.36
|
745,708 | 30.41 | 31.29 | 29.89 | 666,900 | 699,100 | -2.0 |
05/08/2019 |
30.41
|
654,181 | 30.77 | 30.77 | 29.84 | 298,900 | 111,100 | 11.0 |
02/08/2019 |
30.77
|
391,284 | 31.24 | 31.24 | 30.46 | 140,100 | 73,300 | 4.0 |
01/08/2019 |
31.24
|
222,543 | 31.66 | 31.66 | 30.72 | 82,200 | 148,100 | -4.0 |
31/07/2019 |
31.66
|
649,978 | 31.14 | 31.66 | 30.51 | 491,000 | 310,700 | 10.8 |
30/07/2019 |
31.14
|
1,293,067 | 32.69 | 32.85 | 30.10 | 397,700 | 210,000 | 11.3 |
29/07/2019 |
32.69
|
616,546 | 33.47 | 33.73 | 32.43 | 253,900 | 226,000 | 1.8 |