| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-16) |
3.75 | 18.38% | 289,818,500 | -5,870,074 | 123.7 |
20.40
25.50
24.50
|
|
2 tháng
(2025-03-17) |
5.45 | 29.14% | 626,811,400 | 14,834,297 | 541.1 |
17.50
25.50
24.50
|
|
3 tháng
(2025-02-17) |
7.70 | 46.81% | 843,160,000 | 18,301,810 | 610.9 |
16.45
25.50
24.50
|
|
6 tháng
(2024-11-18) |
6.05 | 33.43% | 1,176,043,200 | -54,959,842 | -652.2 |
16.10
25.50
24.50
|
|
12 tháng
(2024-05-21) |
1 | 4.32% | 2,344,504,100 | -206,887,254 | -3,798.3 |
16.10
25.50
24.50
|
|
24 tháng
(2023-05-29) |
-3.55 | -12.82% | 3,920,146,600 | -338,008,867 | -6,914.5 |
16.10
31.50
24.50
|
|
36 tháng
(2022-06-01) |
-5.90 | -19.63% | 4,417,350,500 | -282,279,048 | -5,342.9 |
16.10
31.55
24.50
|
|
60 tháng
(2020-06-11) |
-1.95 | -7.47% | 7,126,134,150 | -274,141,637 | -4,972.0 |
16.10
37.80
24.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2024 |
20.15
|
5,260,200 | 20.05 | 20.20 | 19.80 | 250,200 | 370,200 | -2.4 |
| 23/07/2024 |
20.05
|
8,859,200 | 20.25 | 20.40 | 19.95 | 139,900 | 1,119,975 | -19.8 |
| 22/07/2024 |
20.05
|
7,586,900 | 19.90 | 20.15 | 19.60 | 93,200 | 480,600 | -7.7 |
| 19/07/2024 |
19.90
|
5,274,100 | 20.25 | 20.30 | 19.85 | 116,100 | 293,900 | -3.6 |
| 18/07/2024 |
20.15
|
9,699,200 | 19.80 | 20.15 | 19.60 | 1,278,400 | 1,426,400 | -3.0 |
| 17/07/2024 |
19.75
|
17,511,300 | 20.30 | 20.35 | 19.75 | 97,500 | 784,700 | -13.8 |
| 16/07/2024 |
20.20
|
10,324,900 | 20.40 | 20.55 | 20.15 | 90,100 | 1,274,600 | -24.1 |
| 15/07/2024 |
20.35
|
11,248,900 | 20.90 | 20.95 | 20.35 | 137,400 | 955,900 | -16.8 |
| 12/07/2024 |
20.75
|
8,545,000 | 20.75 | 21.25 | 20.65 | 142,300 | 1,309,800 | -24.3 |
| 11/07/2024 |
20.70
|
9,049,100 | 20.70 | 21.05 | 20.65 | 183,300 | 1,566,300 | -28.7 |
| 10/07/2024 |
20.55
|
9,607,200 | 20.60 | 21.05 | 20.55 | 108,100 | 1,856,100 | -36.2 |
| 09/07/2024 |
20.50
|
10,564,600 | 20.30 | 20.70 | 20.20 | 174,800 | 4,670,300 | -92.2 |
| 08/07/2024 |
20.30
|
18,447,500 | 20.80 | 20.80 | 20.30 | 156,700 | 6,563,700 | -131.2 |
| 05/07/2024 |
20.80
|
19,509,000 | 21.40 | 21.40 | 20.70 | 123,700 | 7,585,900 | -156.2 |
| 04/07/2024 |
21.25
|
11,937,600 | 21.30 | 21.70 | 21.10 | 595,800 | 5,798,300 | -111.3 |
| 03/07/2024 |
21.30
|
34,019,400 | 21.55 | 21.60 | 20.95 | 436,100 | 19,970,500 | -414.5 |
| 02/07/2024 |
21.70
|
8,412,700 | 21.90 | 22 | 21.60 | 500,100 | 1,953,000 | -31.6 |
| 01/07/2024 |
21.85
|
13,748,100 | 20.70 | 21.85 | 20.60 | 528,000 | 1,237,300 | -14.8 |
| 28/06/2024 |
20.45
|
12,792,300 | 20.40 | 21.20 | 20.40 | 1,700,300 | 3,382,000 | -34.6 |
| 27/06/2024 |
20.40
|
7,612,600 | 20.80 | 20.95 | 20.35 | 506,700 | 1,091,200 | -12.1 |
| 26/06/2024 |
20.80
|
5,887,300 | 21.50 | 21.50 | 20.75 | 233,600 | 1,135,600 | -18.9 |
| 25/06/2024 |
21.30
|
25,463,000 | 20.10 | 21.30 | 20.05 | 6,793,200 | 7,332,700 | -11.9 |
| 24/06/2024 |
19.95
|
10,146,400 | 19.90 | 20.50 | 19.90 | 2,217,500 | 4,997,700 | -55.8 |
| 21/06/2024 |
20
|
12,265,100 | 20.25 | 20.30 | 19.85 | 1,417,400 | 5,669,700 | -85.0 |
| 20/06/2024 |
20.25
|
12,661,900 | 20.60 | 20.80 | 20.05 | 253,300 | 5,048,700 | -97.7 |
| 19/06/2024 |
20.65
|
10,528,900 | 21.15 | 21.20 | 20.65 | 325,100 | 3,078,400 | -57.3 |
| 18/06/2024 |
21.10
|
6,162,500 | 21.25 | 21.35 | 21.10 | 120,700 | 1,489,900 | -29.0 |
| 17/06/2024 |
21.15
|
8,662,300 | 21.60 | 21.60 | 21.10 | 141,400 | 3,562,000 | -72.6 |
| 14/06/2024 |
21.45
|
10,375,100 | 21.80 | 21.85 | 21.45 | 202,100 | 3,522,000 | -71.9 |
| 13/06/2024 |
21.70
|
8,894,900 | 21.90 | 22.05 | 21.60 | 158,300 | 5,823,700 | -123.2 |
| 12/06/2024 |
21.85
|
7,999,200 | 21.70 | 21.95 | 21.60 | 692,300 | 5,388,400 | -102.1 |
| 11/06/2024 |
21.70
|
11,747,400 | 22.15 | 22.25 | 21.65 | 221,779 | 3,417,914 | -69.7 |
| 10/06/2024 |
22.10
|
5,855,400 | 22.30 | 22.45 | 22.05 | 1,191,841 | 1,879,557 | -15.2 |
| 07/06/2024 |
22.20
|
6,500,900 | 22.50 | 22.60 | 22.20 | 63,100 | 1,121,599 | -23.6 |
| 06/06/2024 |
22.50
|
6,309,300 | 22.70 | 22.80 | 22.20 | 34,300 | 1,561,069 | -34.3 |
| 05/06/2024 |
22.50
|
9,512,500 | 22.20 | 22.80 | 22.15 | 489,000 | 1,737,700 | -28.0 |
| 04/06/2024 |
22.10
|
4,847,800 | 22.40 | 22.45 | 22.05 | 113,900 | 1,267,800 | -25.6 |
| 03/06/2024 |
22.30
|
7,069,100 | 21.95 | 22.45 | 21.95 | 1,828,800 | 2,319,200 | -10.8 |
| 31/05/2024 |
21.75
|
5,366,300 | 22.10 | 22.10 | 21.65 | 81,000 | 3,366,600 | -71.5 |
| 30/05/2024 |
21.60
|
11,224,000 | 22.10 | 22.10 | 21.60 | 153,400 | 4,778,700 | -100.5 |
| 29/05/2024 |
22.15
|
7,463,700 | 22.50 | 22.50 | 22.10 | 123,800 | 2,798,000 | -59.4 |
| 28/05/2024 |
22.45
|
3,615,500 | 22.35 | 22.55 | 22.30 | 165,500 | 836,400 | -15.0 |
| 27/05/2024 |
22.30
|
4,552,900 | 22.30 | 22.40 | 22.20 | 542,800 | 1,909,300 | -30.5 |
| 24/05/2024 |
22.30
|
14,276,500 | 22.90 | 22.90 | 22.05 | 761,700 | 3,321,800 | -57.8 |
| 23/05/2024 |
23
|
5,808,600 | 23 | 23.20 | 22.75 | 253,500 | 1,050,400 | -18.3 |
| 22/05/2024 |
23.15
|
13,070,700 | 23.10 | 23.70 | 23.10 | 65,900 | 2,421,900 | -55.0 |
| 21/05/2024 |
23.15
|
9,300,200 | 22.90 | 23.25 | 22.70 | 769,100 | 2,167,200 | -32.2 |
| 20/05/2024 |
22.85
|
6,019,600 | 23.25 | 23.55 | 22.85 | 198,500 | 1,254,400 | -24.3 |
| 17/05/2024 |
23.10
|
10,951,000 | 22.70 | 23.25 | 22.50 | 789,000 | 2,771,025 | -45.7 |
| 16/05/2024 |
22.65
|
6,049,800 | 22.50 | 22.80 | 22.45 | 639,500 | 586,200 | 1.2 |
| 15/05/2024 |
22.35
|
5,426,800 | 22.30 | 22.40 | 22.15 | 311,200 | 1,581,800 | -28.3 |
| 14/05/2024 |
22.25
|
5,075,300 | 22.80 | 22.85 | 22.15 | 37,700 | 2,151,200 | -47.2 |
| 13/05/2024 |
22.25
|
4,557,100 | 22.50 | 22.60 | 22.10 | 392,300 | 948,700 | -12.4 |
| 10/05/2024 |
22.50
|
7,424,200 | 22.90 | 23 | 22.30 | 96,700 | 2,074,900 | -44.6 |
| 09/05/2024 |
22.85
|
5,065,300 | 23.15 | 23.40 | 22.85 | 138,600 | 1,101,700 | -22.2 |
| 08/05/2024 |
23.20
|
7,711,400 | 23.30 | 23.35 | 22.85 | 468,300 | 2,673,800 | -50.8 |
| 07/05/2024 |
23.35
|
6,722,900 | 23.35 | 23.60 | 22.85 | 370,900 | 989,900 | -14.4 |
| 06/05/2024 |
23.35
|
8,148,400 | 23.50 | 23.50 | 23 | 1,187,900 | 1,636,300 | -10.5 |
| 03/05/2024 |
23.40
|
13,035,400 | 22.85 | 23.65 | 22.75 | 3,640,000 | 1,084,500 | 59.7 |
| 02/05/2024 |
22.75
|
6,044,600 | 22.45 | 22.80 | 22.35 | 505,100 | 2,589,300 | -47.1 |
| 26/04/2024 |
22.45
|
7,637,500 | 22.20 | 22.60 | 22 | 1,698,600 | 4,245,300 | -56.6 |
| 25/04/2024 |
22.55
|
4,172,100 | 22.35 | 22.60 | 22.10 | 632,100 | 307,000 | 7.3 |
| 24/04/2024 |
22.55
|
5,630,400 | 22.20 | 22.65 | 22.05 | 416,700 | 223,200 | 4.3 |
| 23/04/2024 |
21.90
|
4,860,300 | 22.20 | 22.50 | 21.60 | 748,200 | 776,700 | -0.6 |
| 22/04/2024 |
22.40
|
7,078,300 | 21.60 | 22.60 | 21.50 | 2,903,600 | 623,700 | 50.4 |
| 19/04/2024 |
21.30
|
8,590,500 | 21.65 | 21.95 | 21.05 | 1,256,800 | 2,285,700 | -22.3 |
| 17/04/2024 |
22
|
7,302,500 | 22.40 | 22.75 | 21.85 | 309,300 | 2,604,100 | -50.9 |
| 16/04/2024 |
22.20
|
12,875,500 | 22.40 | 22.65 | 21.90 | 934,500 | 3,821,300 | -64.1 |
| 15/04/2024 |
22.50
|
13,823,600 | 23.85 | 24.05 | 22.50 | 181,400 | 2,278,400 | -49.4 |
| 12/04/2024 |
24.15
|
3,555,700 | 23.95 | 24.40 | 23.95 | 275,500 | 815,300 | -13.1 |
| 11/04/2024 |
23.90
|
3,359,700 | 23.95 | 24.10 | 23.80 | 349,800 | 612,300 | -6.3 |
| 10/04/2024 |
24.25
|
4,857,200 | 24.25 | 24.70 | 24.20 | 1,163,800 | 836,800 | 7.9 |
| 09/04/2024 |
24.20
|
6,487,000 | 23.65 | 24.30 | 23.65 | 2,572,000 | 1,050,500 | 36.7 |
| 08/04/2024 |
23.60
|
14,766,300 | 24.80 | 24.85 | 23.60 | 628,100 | 5,721,400 | -122.6 |
| 05/04/2024 |
24.70
|
8,275,400 | 25.10 | 25.10 | 24.70 | 506,400 | 1,300,500 | -19.7 |
| 04/04/2024 |
25.30
|
5,579,700 | 25.80 | 25.80 | 25.25 | 732,200 | 446,400 | 7.2 |
| 03/04/2024 |
25.50
|
6,533,200 | 25.55 | 26.05 | 25.50 | 376,200 | 1,326,300 | -24.4 |
| 02/04/2024 |
25.55
|
7,712,300 | 25.70 | 25.75 | 25.35 | 229,600 | 3,432,300 | -81.7 |
| 01/04/2024 |
25.70
|
5,885,800 | 25.90 | 26.10 | 25.65 | 715,900 | 2,132,100 | -36.4 |
| 29/03/2024 |
25.85
|
5,019,000 | 25.95 | 25.95 | 25.50 | 310,100 | 2,020,600 | -43.9 |
| 28/03/2024 |
25.65
|
14,611,800 | 26 | 26.40 | 25.65 | 116,700 | 10,001,700 | -255.7 |
| 27/03/2024 |
25.95
|
5,848,500 | 26.35 | 26.40 | 25.90 | 135,300 | 1,779,200 | -42.9 |
| 26/03/2024 |
26.40
|
7,341,400 | 26.05 | 26.45 | 25 | 718,500 | 447,700 | 6.8 |
| 25/03/2024 |
26.05
|
8,943,300 | 26.50 | 26.95 | 25.95 | 378,000 | 639,200 | -6.9 |
| 22/03/2024 |
26.70
|
10,058,500 | 27.15 | 27.20 | 26.45 | 1,564,500 | 1,593,200 | -0.8 |
| 21/03/2024 |
26.95
|
12,499,300 | 26.70 | 27.15 | 26.35 | 2,541,200 | 1,312,500 | 33.0 |
| 20/03/2024 |
26.35
|
11,622,200 | 26.90 | 26.90 | 26.10 | 272,100 | 1,337,000 | -28.1 |
| 19/03/2024 |
26.75
|
16,110,300 | 28.50 | 28.75 | 26.70 | 1,053,800 | 4,160,100 | -84.7 |
| 18/03/2024 |
27.55
|
34,582,300 | 25.85 | 27.55 | 25 | 7,197,700 | 1,948,700 | 141.4 |
| 15/03/2024 |
25.75
|
11,252,300 | 25.70 | 25.80 | 25.10 | 2,128,900 | 2,430,400 | -7.3 |
| 14/03/2024 |
25.90
|
12,347,200 | 26.05 | 26.40 | 25.55 | 1,523,000 | 2,240,300 | -18.6 |
| 13/03/2024 |
25.90
|
8,044,000 | 25.20 | 25.90 | 24.95 | 537,900 | 985,200 | -11.4 |
| 12/03/2024 |
25.20
|
10,111,700 | 24.50 | 25.25 | 24.45 | 3,635,300 | 1,322,200 | 57.7 |
| 11/03/2024 |
24.50
|
11,759,900 | 25.40 | 25.55 | 24.50 | 2,141,000 | 1,259,600 | 22.2 |
| 08/03/2024 |
25.40
|
10,155,500 | 26.35 | 26.35 | 25.40 | 857,900 | 298,047 | 14.4 |
| 07/03/2024 |
26
|
7,948,600 | 26 | 26.25 | 25.75 | 1,802,000 | 123,100 | 43.7 |
| 06/03/2024 |
26.05
|
9,242,300 | 26.55 | 27 | 25.90 | 1,014,700 | 360,367 | 17.3 |
| 05/03/2024 |
26.70
|
11,477,700 | 27 | 27.20 | 26.40 | 1,588,700 | 792,740 | 21.2 |
| 04/03/2024 |
27
|
14,024,600 | 26.50 | 27.30 | 26.20 | 2,451,000 | 2,245,835 | 5.4 |
| 01/03/2024 |
26.65
|
13,628,700 | 26.60 | 26.80 | 25.85 | 1,772,900 | 3,216,885 | -38.6 |