| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-06-25) |
2.95 | 13.44% | 84,613,200 | -4,136,051 | -69.3 |
21.70
25.15
25.15
|
|
2 tháng
(2025-05-26) |
2.15 | 9.45% | 137,921,400 | -7,619,551 | -145.5 |
21.70
25.15
25.15
|
|
3 tháng
(2025-04-28) |
4.05 | 19.42% | 163,268,800 | -7,864,451 | -146.3 |
20.85
25.15
25.15
|
|
6 tháng
(2025-02-03) |
1.80 | 7.79% | 288,686,100 | -1,375,979 | -5.3 |
18.45
25.15
25.15
|
|
12 tháng
(2024-07-30) |
-0.32 | -1.26% | 500,753,200 | -805,512 | 16.6 |
18.45
25.74
25.15
|
|
24 tháng
(2023-08-07) |
3.92 | 18.67% | 1,584,962,500 | 20,865,505 | 667.7 |
17.92
27.65
25.15
|
|
36 tháng
(2022-08-10) |
-0.61 | -2.40% | 2,062,607,000 | 23,505,861 | 750.6 |
9.57
27.65
25.15
|
|
60 tháng
(2020-08-20) |
16.43 | 193.98% | 2,742,432,360 | 1,095,768 | 70.5 |
8.47
32.19
25.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/10/2024 |
23.96
|
2,481,300 | 24.17 | 24.26 | 23.96 | 60,800 | 512,600 | -12.5 |
| 03/10/2024 |
24.22
|
3,974,300 | 24.74 | 25.04 | 24.22 | 15,400 | 12,400 | 0.1 |
| 02/10/2024 |
24.74
|
1,724,700 | 25 | 25.09 | 24.70 | 800 | 18,600 | -0.5 |
| 01/10/2024 |
24.96
|
3,541,600 | 25.39 | 25.39 | 24.96 | 1,400 | 1,150,200 | -33.2 |
| 30/09/2024 |
25.22
|
2,188,500 | 25.35 | 25.35 | 25 | 6,200 | 618,600 | -17.7 |
| 27/09/2024 |
25.35
|
2,524,000 | 25.48 | 25.48 | 24.91 | 8,000 | 265,200 | -7.4 |
| 26/09/2024 |
25.35
|
3,226,600 | 25.65 | 25.65 | 25.22 | 132,000 | 402,200 | -7.9 |
| 25/09/2024 |
25.61
|
5,529,900 | 25.22 | 25.61 | 25.09 | 609,200 | 1,100 | 17.7 |
| 24/09/2024 |
25.04
|
1,343,400 | 24.96 | 25.09 | 24.91 | 4,500 | 9,900 | -0.2 |
| 23/09/2024 |
25.04
|
1,104,700 | 25.22 | 25.22 | 24.91 | 0 | 7,100 | -0.2 |
| 20/09/2024 |
25.13
|
2,001,400 | 25.22 | 25.22 | 24.91 | 150,000 | 48,400 | 2.9 |
| 19/09/2024 |
25.04
|
1,188,300 | 25.04 | 25.17 | 24.83 | 42,100 | 4,800 | 1.1 |
| 18/09/2024 |
25.17
|
1,853,500 | 25.09 | 25.26 | 25.04 | 843,200 | 43,400 | 23.1 |
| 17/09/2024 |
25.04
|
1,059,100 | 24.83 | 25.04 | 24.52 | 240,100 | 20,100 | 6.3 |
| 16/09/2024 |
24.83
|
1,347,600 | 25.04 | 25.22 | 24.83 | 5,300 | 14,600 | -0.3 |
| 13/09/2024 |
24.91
|
1,006,400 | 25.30 | 25.30 | 24.91 | 47,800 | 11,300 | 1.1 |
| 12/09/2024 |
25.22
|
1,882,600 | 25.57 | 25.65 | 25.17 | 418,000 | 123,200 | 8.5 |
| 11/09/2024 |
25.09
|
3,261,600 | 24.65 | 25.13 | 24.65 | 319,000 | 117,900 | 5.8 |
| 10/09/2024 |
24.65
|
2,793,300 | 24.70 | 25.13 | 24.65 | 237,200 | 59,600 | 5.1 |
| 09/09/2024 |
24.52
|
724,500 | 24.39 | 24.78 | 24.35 | 0 | 0 | 0 |
| 06/09/2024 |
24.48
|
1,002,800 | 24.39 | 24.61 | 24.35 | 3,500 | 20,400 | -0.5 |
| 05/09/2024 |
24.39
|
993,300 | 24.78 | 24.83 | 24.39 | 12,800 | 115,100 | -2.9 |
| 04/09/2024 |
24.74
|
1,311,400 | 24.35 | 25 | 24.17 | 3,600 | 36,200 | -0.9 |
| 30/08/2024 |
24.57
|
1,408,300 | 24.70 | 24.96 | 24.57 | 76,900 | 173,900 | -2.7 |
| 29/08/2024 |
24.61
|
2,972,500 | 24.87 | 24.96 | 24.61 | 376,900 | 203,500 | 5.0 |
| 28/08/2024 |
25
|
2,266,900 | 25.22 | 25.35 | 24.87 | 99,700 | 155,000 | -1.6 |
| 27/08/2024 |
25.22
|
2,110,100 | 25.57 | 25.78 | 25.22 | 32,400 | 78,000 | -1.3 |
| 26/08/2024 |
25.70
|
2,627,100 | 25.91 | 25.96 | 25.65 | 145,700 | 180,000 | -1.0 |
| 23/08/2024 |
25.65
|
1,898,300 | 25.39 | 25.78 | 25.39 | 146,800 | 12,200 | 4.0 |
| 22/08/2024 |
25.39
|
2,334,000 | 25.65 | 26 | 25.39 | 17,000 | 347,100 | -9.7 |
| 21/08/2024 |
25.65
|
2,012,100 | 25.70 | 25.83 | 25.39 | 168,800 | 2,500 | 4.9 |
| 20/08/2024 |
25.61
|
1,847,800 | 25.74 | 25.74 | 25.30 | 8,600 | 44,100 | -1.0 |
| 19/08/2024 |
25.74
|
2,236,300 | 25.30 | 25.74 | 25.09 | 739,200 | 36,000 | 20.7 |
| 16/08/2024 |
25.22
|
2,899,600 | 24.52 | 25.30 | 24.48 | 1,003,600 | 239,800 | 22.1 |
| 15/08/2024 |
24.35
|
1,618,500 | 24.78 | 24.78 | 24.30 | 50,400 | 84,100 | -0.9 |
| 14/08/2024 |
24.48
|
1,508,900 | 24.78 | 24.78 | 24.48 | 35,200 | 46,800 | -0.3 |
| 13/08/2024 |
24.52
|
2,209,400 | 24.87 | 24.87 | 24.35 | 133,100 | 187,700 | -1.5 |
| 12/08/2024 |
24.87
|
2,228,600 | 24.43 | 24.87 | 24.30 | 220,900 | 2,000 | 6.2 |
| 09/08/2024 |
24.30
|
2,045,600 | 24.13 | 24.52 | 24.09 | 41,100 | 5,000 | 1.0 |
| 08/08/2024 |
23.83
|
2,299,300 | 23.96 | 24.35 | 23.70 | 48,500 | 23,400 | 0.7 |
| 07/08/2024 |
23.87
|
1,398,800 | 24 | 24.13 | 23.57 | 200 | 134,100 | -3.7 |
| 06/08/2024 |
23.91
|
3,329,800 | 23.30 | 24.09 | 23.04 | 305,700 | 110,500 | 5.3 |
| 05/08/2024 |
23.09
|
7,719,800 | 23.65 | 24.35 | 23.09 | 317,100 | 364,100 | -1.1 |
| 02/08/2024 |
24.78
|
3,075,000 | 24.09 | 24.78 | 23.65 | 285,500 | 227,900 | 1.8 |
| 01/08/2024 |
24.26
|
4,952,200 | 25.22 | 25.30 | 24.13 | 534,100 | 88,900 | 12.6 |
| 31/07/2024 |
25.13
|
3,819,300 | 25.39 | 25.70 | 25.09 | 1,024,200 | 137,200 | 25.9 |
| 30/07/2024 |
25.22
|
2,284,700 | 25.17 | 25.43 | 24.87 | 10,200 | 349,800 | -9.8 |
| 29/07/2024 |
25.04
|
1,318,100 | 25.30 | 25.48 | 25 | 10,200 | 349,800 | -9.8 |
| 26/07/2024 |
25.17
|
1,809,500 | 24.91 | 25.17 | 24.83 | 380,700 | 125,300 | 7.4 |
| 25/07/2024 |
24.70
|
1,048,100 | 24.61 | 24.96 | 24.43 | 15,300 | 104,900 | -2.5 |
| 24/07/2024 |
24.78
|
4,156,900 | 24.35 | 25.04 | 23.96 | 517,500 | 426,600 | 2.4 |
| 23/07/2024 |
24.52
|
3,809,500 | 25.04 | 25.35 | 24.52 | 844,900 | 418,700 | 12.4 |
| 22/07/2024 |
25.04
|
6,604,700 | 26.09 | 26.17 | 24.83 | 393,700 | 992,200 | -17.5 |
| 19/07/2024 |
26.35
|
3,103,900 | 26.52 | 26.78 | 26.13 | 640,500 | 140,100 | 15.2 |
| 18/07/2024 |
26.87
|
4,694,900 | 26.39 | 26.91 | 25.91 | 821,700 | 781,300 | 1.1 |
| 17/07/2024 |
26.26
|
8,213,500 | 27.35 | 27.65 | 25.35 | 1,096,100 | 598,900 | 15.4 |
| 16/07/2024 |
27.22
|
3,171,300 | 27.70 | 27.74 | 27.17 | 631,500 | 382,200 | 7.9 |
| 15/07/2024 |
27.65
|
4,981,600 | 27.17 | 27.74 | 27.04 | 1,659,200 | 116,200 | 48.9 |
| 12/07/2024 |
26.78
|
6,299,900 | 27.48 | 27.78 | 26.61 | 239,300 | 377,100 | -4.5 |
| 11/07/2024 |
27.48
|
5,899,000 | 27.65 | 27.70 | 27 | 1,964,000 | 4,000 | 61.6 |
| 10/07/2024 |
27.39
|
5,823,800 | 27.48 | 27.74 | 27.17 | 1,181,300 | 292,700 | 28.0 |
| 09/07/2024 |
27.48
|
13,770,600 | 25.91 | 27.48 | 25.78 | 1,975,300 | 340,700 | 50.8 |
| 08/07/2024 |
25.70
|
4,631,900 | 25.61 | 26.22 | 25.39 | 52,800 | 238,100 | -5.5 |
| 05/07/2024 |
25.43
|
3,277,800 | 25.87 | 25.87 | 25.30 | 22,700 | 1,000 | 0.6 |
| 04/07/2024 |
25.70
|
4,597,900 | 26 | 26.26 | 25.61 | 802,700 | 248,900 | 16.5 |
| 03/07/2024 |
25.91
|
6,321,600 | 25.83 | 26.30 | 25.52 | 639,200 | 41,700 | 17.9 |
| 02/07/2024 |
25.83
|
3,367,200 | 25.91 | 25.91 | 25.52 | 1,103,000 | 571,400 | 15.7 |
| 01/07/2024 |
25.74
|
3,005,700 | 25.22 | 25.83 | 24.96 | 358,800 | 249,400 | 3.3 |
| 28/06/2024 |
25
|
4,442,800 | 25.57 | 25.83 | 24.96 | 1,237,700 | 156,800 | 31.5 |
| 27/06/2024 |
25.57
|
7,559,400 | 25.48 | 26.35 | 25.39 | 1,922,700 | 163,200 | 52.0 |
| 26/06/2024 |
25.70
|
4,168,100 | 24.74 | 25.70 | 24.39 | 550,200 | 37,300 | 14.9 |
| 25/06/2024 |
24.70
|
4,931,100 | 24.78 | 24.83 | 24.26 | 6,200 | 554,400 | -15.5 |
| 24/06/2024 |
24.57
|
7,863,100 | 26.09 | 26.09 | 24.48 | 853,600 | 734,000 | 3.3 |
| 21/06/2024 |
26.09
|
7,697,600 | 25.83 | 26.39 | 25.57 | 1,138,500 | 189,600 | 28.4 |
| 20/06/2024 |
25.78
|
8,651,900 | 25.43 | 26.26 | 25.13 | 1,411,100 | 124,300 | 37.6 |
| 19/06/2024 |
25.22
|
5,193,800 | 24.65 | 25.30 | 24.61 | 1,552,300 | 252,300 | 37.4 |
| 18/06/2024 |
24.52
|
2,501,800 | 24.65 | 24.87 | 24.52 | 23,100 | 243,700 | -6.3 |
| 17/06/2024 |
24.52
|
3,367,300 | 24.78 | 24.91 | 24.39 | 100,300 | 41,300 | 1.7 |
| 14/06/2024 |
24.61
|
5,480,500 | 25.48 | 25.65 | 24.61 | 438,000 | 187,200 | 7.2 |
| 13/06/2024 |
25.39
|
7,164,500 | 25.48 | 25.96 | 25.30 | 733,300 | 629,600 | 3.0 |
| 12/06/2024 |
25.22
|
2,666,400 | 25.13 | 25.35 | 24.87 | 229,700 | 73,000 | 4.6 |
| 11/06/2024 |
25.04
|
4,235,900 | 25.48 | 25.65 | 24.96 | 134,000 | 154,200 | -0.6 |
| 10/06/2024 |
25.39
|
4,357,600 | 25.43 | 25.65 | 25.13 | 370,359 | 477,600 | -3.1 |
| 07/06/2024 |
25.09
|
2,336,600 | 25.13 | 25.30 | 25.04 | 81,600 | 76,400 | 0.1 |
| 06/06/2024 |
25.09
|
4,330,300 | 25.35 | 25.52 | 24.87 | 304,201 | 54,100 | 7.3 |
| 05/06/2024 |
25.30
|
5,834,600 | 25.48 | 25.83 | 25.26 | 941,300 | 63,700 | 25.7 |
| 04/06/2024 |
25.39
|
5,438,600 | 25.65 | 26.04 | 25.30 | 601,900 | 205,300 | 11.7 |
| 03/06/2024 |
25.52
|
6,607,400 | 25.04 | 25.61 | 24.74 | 80,600 | 380,500 | -8.7 |
| 31/05/2024 |
24.65
|
2,880,100 | 24.61 | 25.09 | 24.57 | 62,200 | 55,100 | 0.2 |
| 30/05/2024 |
24.70
|
5,369,700 | 24.48 | 24.78 | 24.22 | 184,200 | 150,900 | 0.9 |
| 29/05/2024 |
24.87
|
6,285,800 | 25.43 | 25.74 | 24.87 | 55,400 | 892,100 | -24.4 |
| 28/05/2024 |
25.43
|
10,018,900 | 25.39 | 25.87 | 24.78 | 303,000 | 1,578,200 | -37.2 |
| 27/05/2024 |
25.22
|
5,653,200 | 24.78 | 25.43 | 24.43 | 471,300 | 247,100 | 6.5 |
| 24/05/2024 |
24.70
|
7,477,800 | 25.48 | 25.52 | 24.39 | 721,500 | 45,100 | 19.5 |
| 23/05/2024 |
25.57
|
16,197,900 | 24.52 | 25.91 | 24.52 | 2,893,900 | 238,500 | 77.8 |
| 22/05/2024 |
24.30
|
5,537,000 | 24.78 | 24.87 | 24.22 | 38,000 | 5,000 | 0.9 |
| 21/05/2024 |
24.65
|
5,883,600 | 24.83 | 25.04 | 24.26 | 1,000 | 168,200 | -4.8 |
| 20/05/2024 |
24.65
|
8,034,400 | 24.57 | 25.22 | 24.52 | 10,100 | 62,300 | -1.5 |
| 17/05/2024 |
24.09
|
2,498,900 | 24.09 | 24.09 | 23.83 | 1,400 | 21,500 | -0.6 |
| 16/05/2024 |
23.91
|
3,265,300 | 23.78 | 24.13 | 23.78 | 294,900 | 12,500 | 7.8 |