| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
-1.60 | -4.57% | 198,783,300 | 7,065,800 | 250.3 |
32
35.40
32
|
|
2 tháng
(2025-10-13) |
-7.90 | -19.13% | 605,384,800 | -715,900 | -12.2 |
32
41.30
32
|
|
3 tháng
(2025-09-15) |
-4.59 | -12.09% | 915,721,600 | -2,619,000 | -83.3 |
32
41.30
32
|
|
6 tháng
(2025-06-16) |
1.93 | 6.14% | 2,515,057,300 | -8,564,960 | -370.6 |
31.47
41.30
32
|
|
12 tháng
(2024-12-17) |
9.82 | 41.67% | 4,420,826,700 | -12,937,535 | -742.0 |
22.80
41.30
32
|
|
24 tháng
(2023-12-25) |
18.78 | 128.44% | 7,172,950,300 | -13,943,085 | -1,089.3 |
14.55
41.30
32
|
|
36 tháng
(2022-12-28) |
21.05 | 170.38% | 8,191,270,300 | -14,199,970 | -1,096.2 |
12.21
41.30
32
|
|
60 tháng
(2021-01-07) |
17.06 | 104.35% | 13,670,679,700 | -14,336,755 | -1,099.5 |
9.78
41.30
32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/02/2025 |
25.57
|
12,505,900 | 25.72 | 25.72 | 25.33 | 309,000 | 91,100 | 5.8 |
| 26/02/2025 |
25.62
|
9,946,900 | 25.72 | 25.86 | 25.62 | 1,516,961 | 414,100 | 29.2 |
| 25/02/2025 |
25.72
|
14,496,400 | 25.91 | 26.11 | 25.67 | 1,055,000 | 579,601 | 12.7 |
| 24/02/2025 |
25.82
|
11,762,200 | 25.72 | 25.96 | 25.62 | 0 | 422,000 | -11.2 |
| 21/02/2025 |
25.82
|
8,800,600 | 25.91 | 25.91 | 25.72 | 224,200 | 1,247,561 | -27.1 |
| 20/02/2025 |
25.86
|
21,179,500 | 25.52 | 25.91 | 25.38 | 1,103,000 | 1,534,000 | -29.8 |
| 19/02/2025 |
25.43
|
12,938,100 | 25.28 | 25.48 | 25.13 | 476,300 | 469,500 | 0.2 |
| 18/02/2025 |
25.18
|
10,757,000 | 25.04 | 25.43 | 24.99 | 48,026 | 236,126 | -4.9 |
| 17/02/2025 |
25.04
|
10,972,700 | 25.33 | 25.43 | 25.04 | 602,800 | 1,352,900 | -23.0 |
| 14/02/2025 |
25.33
|
10,239,600 | 25.43 | 25.52 | 25.23 | 1,750,600 | 44,000 | -1.1 |
| 13/02/2025 |
25.28
|
11,953,600 | 24.94 | 25.33 | 24.89 | 433,700 | 247,089 | -2.9 |
| 12/02/2025 |
25.04
|
11,524,500 | 25.33 | 25.33 | 25.04 | 712,800 | 139,900 | 1.9 |
| 11/02/2025 |
25.23
|
15,667,000 | 25.43 | 25.48 | 25.09 | 2,005,500 | 2,142,500 | -3.2 |
| 10/02/2025 |
25.09
|
22,152,900 | 25.09 | 25.57 | 24.79 | 139,700 | 563,200 | -11.0 |
| 07/02/2025 |
25.09
|
26,585,000 | 24.79 | 25.13 | 24.55 | 1,031,000 | 1,059,800 | -0.8 |
| 06/02/2025 |
24.55
|
37,579,600 | 24.26 | 24.84 | 24.16 | 1,147,100 | 2,202,700 | -27.0 |
| 05/02/2025 |
24.06
|
9,430,900 | 24.21 | 24.26 | 23.92 | 388,500 | 214,700 | 4.3 |
| 04/02/2025 |
24.01
|
12,471,500 | 23.72 | 24.06 | 23.67 | 29,200 | 1,194,000 | -28.5 |
| 03/02/2025 |
23.72
|
9,885,100 | 23.87 | 24.06 | 23.62 | 817,700 | 1,465,500 | -15.8 |
| 24/01/2025 |
24.11
|
10,331,500 | 24.16 | 24.21 | 24.01 | 375,000 | 204,700 | 4.2 |
| 23/01/2025 |
23.97
|
21,069,200 | 23.72 | 24.21 | 23.62 | 125,100 | 29,200 | 2.3 |
| 22/01/2025 |
23.58
|
7,455,200 | 23.82 | 23.82 | 23.53 | 213,600 | 8,200 | 5.0 |
| 21/01/2025 |
23.58
|
8,127,000 | 23.77 | 23.87 | 23.53 | 186,900 | 561,900 | -9.1 |
| 20/01/2025 |
23.77
|
5,183,100 | 23.77 | 23.87 | 23.62 | 30,000 | 123,100 | -3.0 |
| 17/01/2025 |
23.77
|
10,016,400 | 23.23 | 23.77 | 23.14 | 168,400 | 376,700 | -5.0 |
| 16/01/2025 |
23.23
|
8,074,100 | 23.23 | 23.33 | 22.99 | 0 | 43,800 | -1.0 |
| 15/01/2025 |
23.09
|
6,720,200 | 23.19 | 23.28 | 23.04 | 156,700 | 186,700 | -0.7 |
| 14/01/2025 |
22.99
|
4,180,100 | 22.94 | 23.14 | 22.89 | 13,300 | 5,300 | 0.2 |
| 13/01/2025 |
23.19
|
7,939,900 | 22.60 | 23.19 | 22.55 | 29,100 | 31,900 | -0.1 |
| 10/01/2025 |
22.80
|
6,232,100 | 23.38 | 23.38 | 22.80 | 214,700 | 92,600 | 2.9 |
| 09/01/2025 |
23.33
|
4,709,000 | 23.43 | 23.43 | 23.14 | 607,400 | 237,900 | 4.1 |
| 08/01/2025 |
23.33
|
11,947,100 | 23.19 | 23.67 | 23.04 | 4,660,956 | 371,100 | 102.6 |
| 07/01/2025 |
23.04
|
7,615,500 | 23.28 | 23.28 | 22.94 | 701,500 | 324,200 | 9.0 |
| 06/01/2025 |
22.99
|
8,132,700 | 22.99 | 23.23 | 22.89 | 103,500 | 405,200 | -7.2 |
| 03/01/2025 |
22.99
|
17,426,900 | 23.72 | 23.72 | 22.99 | 1,180,200 | 4,215,956 | -72.0 |
| 02/01/2025 |
23.72
|
7,834,500 | 24.01 | 24.06 | 23.67 | 16,200 | 590,900 | -14.0 |
| 31/12/2024 |
24.01
|
9,403,700 | 23.72 | 24.01 | 23.72 | 0 | 81,100 | -2.0 |
| 30/12/2024 |
23.77
|
10,145,800 | 24.11 | 24.11 | 23.72 | 7,583,600 | 9,265,600 | -41.1 |
| 27/12/2024 |
23.97
|
15,395,600 | 23.87 | 24.26 | 23.82 | 150 | 16,200 | -0.4 |
| 26/12/2024 |
23.72
|
5,475,600 | 23.87 | 23.92 | 23.67 | 1,066,261 | 1,008,200 | 1.4 |
| 25/12/2024 |
23.82
|
18,370,600 | 23.38 | 24.26 | 23.33 | 0 | 454,200 | -11.3 |
| 24/12/2024 |
23.38
|
5,175,500 | 23.43 | 23.43 | 23.19 | 1,708,397 | 1,574,650 | 3.2 |
| 23/12/2024 |
23.28
|
3,208,600 | 23.38 | 23.43 | 23.19 | 2,886,000 | 2,932,960 | -1.1 |
| 20/12/2024 |
23.19
|
4,594,100 | 23.23 | 23.33 | 23.19 | 3,477,100 | 3,449,400 | 0.7 |
| 19/12/2024 |
23.14
|
15,028,500 | 23.38 | 23.43 | 23.14 | 580,100 | 432,797 | 3.5 |
| 18/12/2024 |
23.58
|
5,786,300 | 23.62 | 23.67 | 23.48 | 1,210,480 | 1,140,500 | 1.7 |
| 17/12/2024 |
23.58
|
5,387,400 | 23.77 | 23.77 | 23.53 | 3,849,600 | 3,577,700 | 6.6 |
| 16/12/2024 |
23.67
|
6,356,400 | 23.67 | 23.77 | 23.48 | 1,904,845 | 1,656,645 | -6.7 |
| 13/12/2024 |
23.72
|
11,020,400 | 23.67 | 23.92 | 23.48 | 896,800 | 174,280 | 5.4 |
| 12/12/2024 |
23.62
|
18,543,300 | 23.58 | 23.87 | 23.53 | 3,932,349 | 83,600 | 93.8 |
| 11/12/2024 |
23.53
|
10,341,200 | 23.43 | 23.67 | 23.38 | 3,150,900 | 529,300 | 63.4 |
| 10/12/2024 |
23.43
|
7,039,400 | 23.43 | 23.58 | 23.38 | 1,132,200 | 788,700 | 8.3 |
| 09/12/2024 |
23.53
|
7,597,400 | 23.48 | 23.67 | 23.33 | 306,100 | 30,250 | 6.7 |
| 06/12/2024 |
23.53
|
10,921,300 | 23.58 | 23.62 | 23.33 | 8,624,500 | 6,486,462 | 51.5 |
| 05/12/2024 |
23.58
|
14,188,900 | 22.84 | 23.58 | 22.75 | 1,920,300 | 260,000 | 39.2 |
| 04/12/2024 |
22.84
|
8,179,300 | 22.84 | 22.99 | 22.80 | 1,697,900 | 328,101 | 32.1 |
| 03/12/2024 |
23.04
|
8,333,300 | 23.04 | 23.14 | 22.84 | 500,534 | 535,000 | -0.8 |
| 02/12/2024 |
23.04
|
6,569,300 | 23.09 | 23.09 | 22.80 | 1,676,300 | 652,400 | 24.0 |
| 29/11/2024 |
22.99
|
8,447,400 | 22.89 | 22.99 | 22.75 | 2,099,235 | 3,440,224 | -31.5 |
| 28/11/2024 |
22.99
|
8,136,900 | 23.04 | 23.09 | 22.80 | 1,947,100 | 1,391,700 | 13.0 |
| 27/11/2024 |
22.89
|
6,388,200 | 22.89 | 22.99 | 22.75 | 4,593,301 | 4,040,700 | 12.9 |
| 26/11/2024 |
22.94
|
6,757,500 | 22.89 | 23.09 | 22.84 | 215,500 | 299,300 | -2.0 |
| 25/11/2024 |
22.89
|
7,187,600 | 22.89 | 22.99 | 22.80 | 946,700 | 652,300 | 6.9 |
| 22/11/2024 |
22.89
|
14,405,800 | 22.60 | 22.94 | 22.55 | 5,163,700 | 871,400 | 100.5 |
| 21/11/2024 |
22.60
|
11,213,000 | 22.21 | 22.60 | 22.02 | 3,868,600 | 2,136,400 | 39.7 |
| 20/11/2024 |
22.26
|
10,247,500 | 21.72 | 22.26 | 21.68 | 443,500 | 1,657,500 | -27.2 |
| 19/11/2024 |
21.82
|
6,936,100 | 21.97 | 21.97 | 21.63 | 243,100 | 1,008,100 | -17.1 |
| 18/11/2024 |
21.87
|
12,110,400 | 21.82 | 22.11 | 21.63 | 1,149,000 | 475,600 | 15.1 |
| 15/11/2024 |
21.87
|
14,453,100 | 22.21 | 22.21 | 21.82 | 285,300 | 2,447,900 | -48.8 |
| 14/11/2024 |
22.21
|
7,429,400 | 22.41 | 22.46 | 22.16 | 185,800 | 1,014,800 | -19.0 |
| 13/11/2024 |
22.55
|
13,323,900 | 22.41 | 22.55 | 22.11 | 1,604,600 | 1,989,681 | -8.7 |
| 12/11/2024 |
22.46
|
12,489,700 | 22.80 | 22.80 | 22.31 | 1,173,500 | 5,638,700 | -103.2 |
| 11/11/2024 |
22.60
|
15,357,300 | 23.09 | 23.09 | 22.46 | 360,400 | 3,667,800 | -76.7 |
| 08/11/2024 |
22.99
|
13,097,100 | 23.38 | 23.38 | 22.84 | 1,138,700 | 3,276,400 | -50.4 |
| 07/11/2024 |
23.23
|
8,601,500 | 23.53 | 23.53 | 23.23 | 2,457,800 | 757,300 | 40.8 |
| 06/11/2024 |
23.28
|
15,680,200 | 22.99 | 23.43 | 22.99 | 0 | 0 | 0 |
| 05/11/2024 |
22.84
|
9,921,800 | 22.89 | 23.04 | 22.84 | 2,935,400 | 83,800 | 67.2 |
| 04/11/2024 |
22.84
|
13,930,100 | 23.14 | 23.14 | 22.80 | 2,532,800 | 618,100 | 45.1 |
| 01/11/2024 |
23.09
|
14,550,800 | 23.23 | 23.38 | 23.09 | 6,459,900 | 799,000 | 134.8 |
| 31/10/2024 |
23.28
|
8,621,600 | 23.38 | 23.48 | 23.23 | 2,711,400 | 2,760,500 | -1.1 |
| 30/10/2024 |
23.38
|
11,087,000 | 23.19 | 23.38 | 23.14 | 6,268,000 | 1,036,800 | 124.8 |
| 29/10/2024 |
23.14
|
6,285,800 | 23.09 | 23.23 | 23.09 | 1,972,400 | 845,900 | 26.8 |
| 28/10/2024 |
23.04
|
7,020,100 | 22.89 | 23.09 | 22.84 | 1,939,700 | 716,400 | 28.8 |
| 25/10/2024 |
22.89
|
14,325,400 | 23.14 | 23.23 | 22.80 | 656,600 | 3,467,000 | -66.3 |
| 24/10/2024 |
23.04
|
14,256,700 | 23.53 | 23.58 | 22.94 | 1,364,100 | 1,015,300 | 8.4 |
| 23/10/2024 |
23.58
|
16,761,400 | 23.58 | 23.67 | 23.14 | 6,857,700 | 833,000 | 145.4 |
| 22/10/2024 |
23.58
|
16,879,300 | 23.58 | 23.77 | 23.38 | 3,217,600 | 539,200 | 65.1 |
| 21/10/2024 |
23.53
|
9,745,000 | 23.82 | 23.87 | 23.48 | 594,600 | 446,000 | 3.5 |
| 18/10/2024 |
23.82
|
15,418,700 | 23.82 | 24.16 | 23.77 | 224,800 | 219,700 | 0.1 |
| 17/10/2024 |
23.72
|
9,422,800 | 23.58 | 23.77 | 23.48 | 997,300 | 963,700 | 0.8 |
| 16/10/2024 |
23.58
|
9,019,700 | 23.58 | 23.67 | 23.48 | 1,388,500 | 1,477,500 | -2.2 |
| 15/10/2024 |
23.62
|
14,126,800 | 23.72 | 23.97 | 23.53 | 1,125,900 | 1,564,900 | -10.7 |
| 14/10/2024 |
23.72
|
11,945,500 | 23.92 | 23.97 | 23.72 | 3,399,000 | 548,700 | 69.7 |
| 11/10/2024 |
23.82
|
13,916,200 | 23.92 | 23.97 | 23.62 | 3,091,600 | 546,200 | 62.1 |
| 10/10/2024 |
23.92
|
18,247,800 | 24.26 | 24.35 | 23.92 | 6,202,700 | 735,700 | 135.8 |
| 09/10/2024 |
24.01
|
21,677,200 | 23.77 | 24.11 | 23.67 | 10,540,900 | 2,547,000 | 196.1 |
| 08/10/2024 |
23.77
|
16,248,500 | 23.58 | 23.97 | 23.58 | 6,274,500 | 590,000 | 138.7 |
| 07/10/2024 |
23.53
|
12,843,900 | 23.62 | 23.72 | 23.38 | 1,858,100 | 197,400 | 40.2 |
| 04/10/2024 |
23.43
|
21,424,400 | 23.72 | 23.82 | 23.43 | 2,170,800 | 769,200 | 34.0 |
| 03/10/2024 |
23.72
|
29,754,600 | 24.31 | 24.55 | 23.72 | 4,074,500 | 579,500 | 87.5 |