| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-01-13) |
0.50 | 2.10% | 903,800 | -8,100 | -0.2 |
12.30
24.30
12.30
|
|
2 tháng
(2024-12-16) |
1.10 | 4.74% | 2,056,600 | -8,300 | -0.2 |
12.30
25.10
12.30
|
|
3 tháng
(2024-11-14) |
2 | 8.97% | 2,820,826 | -75,600 | -1.7 |
12.30
25.10
12.30
|
|
6 tháng
(2024-08-16) |
-2.70 | -10% | 5,689,374 | -213,130 | -4.9 |
12.30
27
12.30
|
|
12 tháng
(2024-02-19) |
4.72 | 24.09% | 20,702,872 | -312,830 | -7.4 |
12.30
28.10
12.30
|
|
24 tháng
(2023-02-23) |
4.92 | 25.40% | 57,627,601 | 752,330 | 14.8 |
12.30
28.10
12.30
|
|
36 tháng
(2022-02-28) |
8.81 | 56.83% | 105,911,569 | 914,430 | 18.4 |
9.65
28.10
12.30
|
|
60 tháng
(2021-04-26) |
15.39 | 172.62% | 165,547,892 | 514,630 | 12.0 |
6.79
28.10
12.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/03/2025 |
23.60
|
25,247 | 23.50 | 23.60 | 23.30 | 0 | 0 | 0 |
| 18/03/2025 |
23.60
|
66,010 | 23.90 | 24 | 23.50 | 0 | 0 | 0 |
| 17/03/2025 |
10
|
14,700 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |
| 14/03/2025 |
23.10
|
13,600 | 23 | 23.10 | 22.70 | 0 | 0 | 0 |
| 13/03/2025 |
23
|
28,210 | 22.90 | 23.10 | 22.70 | 0 | 0 | 0 |
| 12/03/2025 |
22.80
|
27,900 | 22.70 | 22.90 | 22.70 | 0 | 0 | 0 |
| 11/03/2025 |
22.70
|
31,218 | 22.60 | 22.70 | 22.50 | 0 | 0 | 0 |
| 10/03/2025 |
22.70
|
59,998 | 22.90 | 22.90 | 22.60 | 0 | 22,900 | -0.5 |
| 07/03/2025 |
22.80
|
71,500 | 22.80 | 22.90 | 22.60 | 0 | 23,800 | -0.5 |
| 06/03/2025 |
22.80
|
42,551 | 22.60 | 22.90 | 22.60 | 0 | 0 | 0 |
| 05/03/2025 |
22.80
|
28,800 | 22.60 | 22.90 | 22.60 | 0 | 0 | 0 |
| 04/03/2025 |
22.80
|
54,100 | 22.70 | 22.90 | 22.60 | 0 | 0 | 0 |
| 03/03/2025 |
22.90
|
161,762 | 22.70 | 23 | 22.50 | 0 | 0 | 0 |
| 28/02/2025 |
22.90
|
48,215 | 23.50 | 23.70 | 22.90 | 0 | 0 | 0 |
| 27/02/2025 |
23.20
|
72,531 | 23 | 23.40 | 22.90 | 0 | 0 | 0 |
| 26/02/2025 |
22.70
|
67,551 | 22.80 | 23 | 22.70 | 0 | 12,300 | -0.3 |
| 25/02/2025 |
22.70
|
62,015 | 23 | 23 | 22.70 | 0 | 0 | 0 |
| 24/02/2025 |
23
|
85,161 | 23.20 | 23.20 | 22.70 | 0 | 0 | 0 |
| 21/02/2025 |
23.20
|
39,834 | 23.30 | 23.60 | 23.20 | 0 | 64 | 0.0 |
| 20/02/2025 |
23.40
|
59,751 | 23.30 | 23.70 | 23.20 | 0 | 0 | 0 |
| 19/02/2025 |
23.40
|
80,156 | 23.50 | 23.70 | 23.20 | 0 | 0 | 0 |
| 18/02/2025 |
23.50
|
119,610 | 23.90 | 24.10 | 23.40 | 0 | 0 | 0 |
| 17/02/2025 |
23.90
|
183,563 | 24.10 | 24.50 | 23.80 | 0 | 0 | 0 |
| 14/02/2025 |
23.90
|
194,636 | 24 | 24.50 | 23.80 | 0 | 0 | 0 |
| 13/02/2025 |
23.90
|
117,070 | 23.90 | 24 | 23.20 | 0 | 22,700 | -0.5 |
| 12/02/2025 |
23.50
|
145,938 | 24.60 | 24.60 | 23 | 0 | 12,500 | -0.3 |
| 11/02/2025 |
24.30
|
102,623 | 24.90 | 25 | 24.30 | 0 | 0 | 0 |
| 10/02/2025 |
24.30
|
270,800 | 23.90 | 25.10 | 23 | 0 | 4,000 | -0.1 |
| 23/01/2025 |
22.90
|
55,086 | 22.70 | 23.40 | 22.70 | 0 | 0 | 0 |
| 22/01/2025 |
22.90
|
78,118 | 22.50 | 23.20 | 22.40 | 0 | 0 | 0 |
| 21/01/2025 |
23
|
142,139 | 23.60 | 23.60 | 22.10 | 0 | 0 | 0 |
| 20/01/2025 |
23.70
|
44,291 | 23.90 | 24 | 23.60 | 0 | 1,900 | 0.0 |
| 17/01/2025 |
23.80
|
34,811 | 23.90 | 23.90 | 23.70 | 0 | 2,000 | 0.0 |
| 16/01/2025 |
24
|
28,601 | 23.90 | 24.10 | 23.80 | 0 | 0 | 0 |
| 15/01/2025 |
23.90
|
79,305 | 23.70 | 24.20 | 23.70 | 0 | 200 | 0.0 |
| 14/01/2025 |
23.60
|
33,962 | 23.60 | 23.80 | 23.50 | 0 | 0 | 0 |
| 13/01/2025 |
23.80
|
34,830 | 23.50 | 23.80 | 23.40 | 0 | 0 | 0 |
| 10/01/2025 |
23.60
|
55,232 | 23.80 | 23.90 | 23.50 | 0 | 0 | 0 |
| 09/01/2025 |
24
|
138,468 | 24 | 24 | 23.40 | 0 | 0 | 0 |
| 08/01/2025 |
24.20
|
92,000 | 23.40 | 24.20 | 23.30 | 0 | 400 | 0.0 |
| 07/01/2025 |
15.70
|
7,800 | 15.70 | 15.70 | 15.50 | 0 | 0 | 0 |
| 06/01/2025 |
23.50
|
26,705 | 23.70 | 24 | 23.40 | 0 | 0 | 0 |
| 03/01/2025 |
23.90
|
71,470 | 23.90 | 23.90 | 23.60 | 0 | 0 | 0 |
| 02/01/2025 |
24
|
73,324 | 24.50 | 24.60 | 24 | 0 | 0 | 0 |
| 31/12/2024 |
24.40
|
56,001 | 24.90 | 25.20 | 24.40 | 0 | 0 | 0 |
| 30/12/2024 |
24.90
|
83,669 | 25.10 | 25.50 | 24.80 | 0 | 0 | 0 |
| 27/12/2024 |
25.10
|
60,579 | 25.10 | 25.30 | 24.80 | 0 | 0 | 0 |
| 26/12/2024 |
25.10
|
123,844 | 24.10 | 25.60 | 24.10 | 0 | 0 | 0 |
| 25/12/2024 |
23.90
|
84,040 | 23.40 | 24.20 | 23.40 | 0 | 0 | 0 |
| 24/12/2024 |
23.40
|
75,597 | 23 | 23.50 | 23 | 0 | 0 | 0 |
| 23/12/2024 |
22.90
|
46,200 | 23.20 | 23.30 | 22.90 | 0 | 0 | 0 |
| 20/12/2024 |
23
|
22,700 | 23 | 23.20 | 23 | 0 | 0 | 0 |
| 19/12/2024 |
23
|
33,200 | 23.30 | 23.30 | 22.90 | 0 | 0 | 0 |
| 18/12/2024 |
23.20
|
36,250 | 23.30 | 23.40 | 23.20 | 0 | 0 | 0 |
| 17/12/2024 |
23.10
|
39,500 | 23.40 | 23.40 | 23.10 | 0 | 0 | 0 |
| 16/12/2024 |
23.20
|
14,335 | 23.20 | 23.30 | 23.10 | 0 | 0 | 0 |
| 13/12/2024 |
23.10
|
37,500 | 23.20 | 23.40 | 22.90 | 0 | 0 | 0 |
| 12/12/2024 |
23.20
|
55,204 | 23.80 | 23.80 | 23.10 | 0 | 0 | 0 |
| 11/12/2024 |
23.40
|
81,517 | 22.90 | 23.50 | 22.90 | 0 | 0 | 0 |
| 10/12/2024 |
22.90
|
114,823 | 21.90 | 23.10 | 21.90 | 0 | 0 | 0 |
| 09/12/2024 |
22
|
35,106 | 21.90 | 22 | 21.80 | 0 | 0 | 0 |
| 06/12/2024 |
23.80
|
48,602 | 23.50 | 23.80 | 23.40 | 0 | 0 | 0 |
| 05/12/2024 |
24
|
171,713 | 24.30 | 24.50 | 23.70 | 0 | 0 | 0 |
| 04/12/2024 |
27.30
|
55,488 | 27.40 | 27.80 | 27.30 | 0 | 0 | 0 |
| 03/12/2024 |
21.30
|
48,400 | 21.30 | 21.30 | 21.10 | 0 | 200 | 0.0 |
| 02/12/2024 |
20.60
|
105,870 | 20.20 | 20.70 | 20.20 | 0 | 0 | 0 |
| 29/11/2024 |
10
|
14,700 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |
| 28/11/2024 |
10
|
14,700 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |
| 27/11/2024 |
10
|
14,700 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |
| 26/11/2024 |
10
|
14,700 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |
| 25/11/2024 |
21.80
|
13,467 | 21.80 | 22 | 21.70 | 0 | 0 | 0 |
| 22/11/2024 |
21.80
|
16,470 | 21.60 | 21.80 | 21.60 | 0 | 0 | 0 |
| 21/11/2024 |
21.70
|
28,710 | 21.70 | 21.80 | 21.70 | 0 | 25,400 | -0.6 |
| 20/11/2024 |
21.70
|
31,350 | 21.70 | 21.70 | 21.50 | 0 | 16,500 | -0.4 |
| 19/11/2024 |
21.70
|
17,460 | 21.70 | 21.80 | 21.60 | 0 | 7,100 | -0.2 |
| 18/11/2024 |
21.80
|
27,470 | 21.80 | 21.80 | 21.60 | 0 | 11,200 | -0.2 |
| 15/11/2024 |
21.80
|
64,325 | 22.20 | 22.20 | 21.70 | 0 | 10,100 | -0.2 |
| 14/11/2024 |
22.30
|
10,701 | 22.30 | 22.30 | 22.20 | 0 | 3,200 | -0.1 |
| 13/11/2024 |
22.30
|
15,750 | 22.30 | 22.30 | 22.20 | 0 | 11,600 | -0.3 |
| 12/11/2024 |
22.30
|
42,101 | 22.30 | 22.40 | 22.30 | 0 | 34,600 | -0.8 |
| 11/11/2024 |
22.40
|
17,177 | 22.40 | 22.40 | 22.30 | 0 | 9,900 | -0.2 |
| 08/11/2024 |
22.40
|
20,212 | 22.40 | 22.40 | 22.30 | 0 | 6,400 | -0.1 |
| 07/11/2024 |
22.40
|
37,691 | 22.50 | 22.50 | 22.40 | 0 | 13,500 | -0.3 |
| 06/11/2024 |
22.50
|
26,138 | 22.50 | 22.60 | 22.40 | 0 | 10,100 | -0.2 |
| 05/11/2024 |
22.40
|
10,501 | 22.40 | 22.40 | 22.30 | 0 | 3,400 | -0.1 |
| 04/11/2024 |
22.30
|
22,800 | 22.40 | 22.40 | 22.20 | 0 | 5,600 | -0.1 |
| 01/11/2024 |
22.40
|
8,109 | 22.50 | 22.50 | 22.40 | 0 | 0 | 0 |
| 31/10/2024 |
22.50
|
25,831 | 22.10 | 22.70 | 22.10 | 0 | 0 | 0 |
| 30/10/2024 |
22.30
|
28,718 | 22.20 | 22.30 | 22.10 | 0 | 0 | 0 |
| 29/10/2024 |
22.20
|
30,804 | 22.20 | 22.30 | 22.10 | 0 | 0 | 0 |
| 28/10/2024 |
22.30
|
47,148 | 22.10 | 22.40 | 22 | 0 | 0 | 0 |
| 25/10/2024 |
22.20
|
22,038 | 22 | 22.20 | 22 | 0 | 0 | 0 |
| 24/10/2024 |
21.90
|
87,566 | 22.20 | 22.30 | 21.80 | 0 | 0 | 0 |
| 23/10/2024 |
22.40
|
27,446 | 22.50 | 22.70 | 22.30 | 0 | 0 | 0 |
| 22/10/2024 |
22.40
|
75,501 | 22.60 | 22.70 | 22.30 | 0 | 0 | 0 |
| 21/10/2024 |
22.50
|
239,530 | 24.50 | 24.50 | 22 | 0 | 0 | 0 |
| 18/10/2024 |
24.70
|
29,070 | 24.70 | 24.70 | 24.60 | 0 | 0 | 0 |
| 17/10/2024 |
24.70
|
10,720 | 24.80 | 24.80 | 24.60 | 0 | 0 | 0 |
| 16/10/2024 |
24.60
|
22,900 | 24.70 | 24.80 | 24.60 | 0 | 0 | 0 |
| 15/10/2024 |
24.60
|
154,979 | 25.10 | 25.10 | 24.60 | 0 | 0 | 0 |