Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-05-12) |
2.25 | 9.30% | 65,284,300 | 324,425 | -11.1 |
24.20
27
26.55
|
2 tháng
(2025-04-11) |
4.45 | 20.23% | 104,170,000 | 1,042,835 | 11.2 |
22
27
26.55
|
3 tháng
(2025-03-12) |
-1.50 | -5.37% | 166,418,100 | -244,351 | -19.1 |
19.70
28
26.55
|
6 tháng
(2024-12-12) |
-3.95 | -12.99% | 318,036,100 | -622,550 | -25.5 |
19.70
30.80
26.55
|
12 tháng
(2024-06-17) |
-2.87 | -9.78% | 861,001,000 | 7,163,729 | 185.9 |
19.70
32.40
26.55
|
24 tháng
(2023-06-21) |
-1.70 | -6.03% | 1,490,436,400 | -16,757,522 | -487.3 |
19.70
32.40
26.55
|
36 tháng
(2022-06-27) |
-6.20 | -18.98% | 1,892,477,800 | 9,827,513 | 444.0 |
16.65
39.96
26.55
|
60 tháng
(2020-07-06) |
17.10 | 182.80% | 2,676,105,800 | 11,710,298 | 633.8 |
8.15
43.87
26.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/06/2023 |
26.36
|
1,017,200 | 26.25 | 26.43 | 25.78 | 310,100 | 3,400 | 11.2 |
06/06/2023 |
26.25
|
1,331,500 | 25.71 | 26.32 | 25.39 | 618,600 | 102,500 | 18.8 |
05/06/2023 |
25.71
|
1,700,000 | 26.11 | 26.32 | 25.50 | 102,000 | 48,600 | 1.9 |
02/06/2023 |
26.11
|
1,065,600 | 26.28 | 26.64 | 25.93 | 21,500 | 55,800 | -1.2 |
01/06/2023 |
26.28
|
1,005,500 | 26.28 | 26.50 | 25.71 | 44,000 | 6,000 | 1.4 |
31/05/2023 |
26.28
|
1,387,300 | 26.14 | 26.89 | 25.68 | 166,400 | 212,400 | -1.7 |
30/05/2023 |
26.14
|
2,684,000 | 25.07 | 26.14 | 25.03 | 302,400 | 114,600 | 6.7 |
29/05/2023 |
25.07
|
1,137,900 | 24.89 | 25.32 | 24.96 | 14,000 | 7,500 | 0.2 |
26/05/2023 |
24.89
|
772,400 | 24.46 | 25.03 | 24.53 | 36,700 | 8,600 | 1.0 |
25/05/2023 |
24.46
|
1,056,300 | 24.71 | 24.71 | 24.39 | 25,900 | 160,700 | -4.6 |
24/05/2023 |
24.71
|
1,199,300 | 25.14 | 25.42 | 24.71 | 13,500 | 31,000 | -0.6 |
23/05/2023 |
25.14
|
1,112,500 | 25.14 | 25.53 | 24.99 | 222,300 | 28,100 | 6.8 |
22/05/2023 |
25.14
|
2,049,400 | 24.64 | 25.25 | 24.67 | 388,600 | 0 | 13.6 |
19/05/2023 |
24.64
|
1,023,500 | 24.31 | 24.92 | 24.21 | 0 | 0 | 0 |
18/05/2023 |
24.31
|
808,800 | 24.35 | 24.49 | 24.24 | 142,700 | 1,600 | 4.8 |
17/05/2023 |
24.35
|
1,233,900 | 24.46 | 24.64 | 23.99 | 106,100 | 21,700 | 2.9 |
16/05/2023 |
24.46
|
1,299,300 | 24.17 | 24.71 | 24.35 | 369,300 | 2,900 | 12.6 |
15/05/2023 |
24.17
|
2,174,400 | 25.07 | 25.42 | 24.17 | 28,100 | 74,100 | -1.6 |
12/05/2023 |
25.07
|
1,873,000 | 24.78 | 25.21 | 24.71 | 29,000 | 5,900 | 0.8 |
11/05/2023 |
24.78
|
2,165,600 | 24.71 | 25.32 | 24.71 | 664,600 | 40,800 | 21.8 |
10/05/2023 |
24.71
|
3,822,200 | 24.06 | 25.17 | 24.14 | 433,400 | 78,800 | 12.3 |
09/05/2023 |
24.06
|
878,100 | 23.92 | 24.17 | 23.78 | 4,700 | 29,300 | -0.8 |
08/05/2023 |
23.92
|
1,052,200 | 23.81 | 24.35 | 23.81 | 66,000 | 29,600 | 1.2 |
05/05/2023 |
23.81
|
953,800 | 24.31 | 24.35 | 23.78 | 100 | 36,200 | -1.2 |
04/05/2023 |
24.31
|
1,905,400 | 23.99 | 24.78 | 24.03 | 153,500 | 159,700 | -0.2 |
28/04/2023 |
23.99
|
1,523,700 | 23.56 | 24.14 | 23.71 | 175,700 | 5,000 | 5.7 |
27/04/2023 |
23.56
|
1,512,300 | 23.60 | 24.21 | 23.53 | 132,200 | 49,200 | 2.8 |
26/04/2023 |
23.60
|
1,595,600 | 22.92 | 23.60 | 22.77 | 24,700 | 156,540 | -4.3 |
25/04/2023 |
22.92
|
973,400 | 22.77 | 23.17 | 22.49 | 210,100 | 24,700 | 5.9 |
24/04/2023 |
22.77
|
933,000 | 22.09 | 22.92 | 22.20 | 27,800 | 20,760 | 0.2 |
21/04/2023 |
22.09
|
735,800 | 22.27 | 22.56 | 22.06 | 0 | 118,910 | -3.7 |
20/04/2023 |
22.27
|
705,200 | 22.42 | 22.60 | 22.24 | 0 | 211,300 | -6.6 |
19/04/2023 |
22.42
|
979,000 | 22.92 | 23.10 | 22.42 | 12,800 | 42,400 | -0.9 |
18/04/2023 |
22.92
|
1,016,500 | 23.28 | 23.42 | 22.85 | 207,600 | 225,900 | -0.6 |
17/04/2023 |
23.28
|
895,900 | 23.06 | 23.35 | 22.45 | 291,400 | 55,648 | 7.7 |
14/04/2023 |
23.06
|
1,921,400 | 23.74 | 23.99 | 23.06 | 125,600 | 2,800 | 4.0 |
13/04/2023 |
23.74
|
1,032,100 | 24.10 | 24.28 | 23.63 | 203,800 | 20,410 | 6.1 |
12/04/2023 |
24.10
|
3,775,900 | 22.99 | 24.28 | 23.10 | 372,900 | 9,310 | 12.2 |
11/04/2023 |
22.99
|
1,198,100 | 22.35 | 22.99 | 22.02 | 224,900 | 45,900 | 5.7 |
10/04/2023 |
22.35
|
741,900 | 22.38 | 22.85 | 22.20 | 4,700 | 52,900 | -1.5 |
07/04/2023 |
22.38
|
551,800 | 22.60 | 22.67 | 22.20 | 10,500 | 0 | 0.3 |
06/04/2023 |
22.60
|
1,121,100 | 23.10 | 23.35 | 22.60 | 15,200 | 111,300 | -3.0 |
05/04/2023 |
23.10
|
1,733,700 | 22.42 | 23.38 | 22.42 | 226,000 | 106,800 | 3.8 |
04/04/2023 |
22.42
|
709,700 | 22.38 | 22.42 | 22.06 | 164,400 | 122,200 | 1.3 |
03/04/2023 |
22.38
|
1,083,100 | 21.81 | 22.67 | 22.06 | 10,700 | 116,800 | -3.3 |
31/03/2023 |
21.81
|
499,200 | 21.56 | 21.81 | 21.41 | 50,400 | 0 | 1.5 |
30/03/2023 |
21.56
|
385,600 | 21.63 | 21.84 | 21.41 | 10,000 | 7,500 | 0.1 |
29/03/2023 |
21.63
|
281,100 | 21.77 | 21.77 | 21.41 | 130,000 | 139,268 | -0.3 |
28/03/2023 |
21.77
|
780,900 | 21.41 | 21.81 | 21.41 | 350,000 | 76,304 | 8.3 |
27/03/2023 |
21.41
|
470,100 | 21.20 | 21.63 | 21.13 | 134,600 | 300 | 4.0 |
24/03/2023 |
21.20
|
450,500 | 20.81 | 21.34 | 20.84 | 2,300 | 1,500 | 0.0 |
23/03/2023 |
20.81
|
539,600 | 20.88 | 20.91 | 20.41 | 500 | 400,000 | -11.5 |
22/03/2023 |
20.88
|
194,400 | 20.98 | 21.20 | 20.84 | 9,000 | 0 | 0.3 |
21/03/2023 |
20.98
|
268,700 | 20.84 | 21.13 | 20.70 | 0 | 3,700 | 0.5 |
20/03/2023 |
20.84
|
316,900 | 21.41 | 21.41 | 20.84 | 33,000 | 38,400 | -0.2 |
17/03/2023 |
21.41
|
764,400 | 20.95 | 21.41 | 21.13 | 530,300 | 51,600 | 14.3 |
16/03/2023 |
20.95
|
39,600 | 21.16 | 21.16 | 20.95 | 21,300 | 20,700 | 0.0 |
15/03/2023 |
21.16
|
421,000 | 20.48 | 21.38 | 20.81 | 27,100 | 100,000 | -2.2 |
14/03/2023 |
20.48
|
740,000 | 21.20 | 21.34 | 20.48 | 7,500 | 114,344 | -3.1 |
13/03/2023 |
21.20
|
667,700 | 21.81 | 21.81 | 21.20 | 200 | 78,100 | -2.3 |
10/03/2023 |
21.81
|
735,900 | 22.06 | 22.06 | 21.38 | 168,400 | 55,000 | 3.5 |
09/03/2023 |
22.06
|
507,700 | 21.84 | 22.06 | 21.77 | 11,300 | 20,932 | -0.3 |
08/03/2023 |
21.84
|
439,100 | 21.49 | 21.84 | 21.13 | 20,800 | 1,800 | 0.6 |
07/03/2023 |
21.49
|
386,600 | 21.49 | 21.84 | 21.38 | 40,500 | 76,800 | -1.1 |
06/03/2023 |
21.49
|
700,700 | 21.38 | 22.27 | 21.49 | 34,400 | 4,000 | 0.9 |
03/03/2023 |
21.38
|
495,300 | 21.49 | 21.56 | 21.06 | 175,400 | 43,800 | 3.9 |
02/03/2023 |
21.49
|
656,400 | 21.49 | 21.52 | 20.95 | 68,900 | 238,600 | -5.1 |
01/03/2023 |
21.49
|
461,600 | 21.06 | 21.49 | 20.63 | 79,200 | 28,300 | 1.5 |
28/02/2023 |
21.06
|
731,900 | 20.05 | 21.13 | 20.05 | 253,400 | 104,800 | 4.4 |
27/02/2023 |
20.05
|
995,700 | 20.81 | 20.81 | 19.95 | 84,700 | 17,328 | 1.9 |
24/02/2023 |
20.81
|
300,700 | 21.27 | 21.45 | 20.81 | 29,200 | 11,300 | 0.5 |
23/02/2023 |
21.27
|
1,105,200 | 21.13 | 21.31 | 20.48 | 12,530 | 48,300 | -1.1 |
22/02/2023 |
21.13
|
1,175,800 | 22.42 | 22.42 | 21.13 | 50,600 | 124,100 | -2.2 |
21/02/2023 |
22.42
|
728,400 | 22.81 | 23.06 | 22.42 | 53,600 | 50,000 | 0.1 |
20/02/2023 |
22.81
|
1,150,900 | 21.95 | 22.85 | 21.95 | 43,100 | 267,202 | -7.1 |
17/02/2023 |
21.95
|
584,100 | 21.84 | 22.42 | 21.63 | 145,500 | 61,700 | 2.6 |
16/02/2023 |
21.84
|
555,500 | 21.41 | 21.84 | 21.41 | 104,400 | 10,300 | 2.9 |
15/02/2023 |
21.41
|
786,700 | 20.91 | 21.63 | 20.77 | 40,200 | 10,000 | 0.9 |
14/02/2023 |
20.91
|
687,200 | 20.48 | 21.16 | 20.48 | 41,200 | 27,500 | 0.4 |
13/02/2023 |
20.48
|
1,438,000 | 21.56 | 21.56 | 20.23 | 70,700 | 41,000 | 0.8 |
10/02/2023 |
21.56
|
1,451,200 | 22.49 | 22.70 | 21.56 | 140,200 | 83,800 | 1.7 |
09/02/2023 |
22.49
|
789,400 | 22.92 | 23.06 | 22.49 | 51,800 | 47,400 | 0.1 |
08/02/2023 |
22.92
|
909,200 | 23.28 | 23.28 | 22.20 | 12,800 | 18,100 | -0.2 |
07/02/2023 |
23.28
|
1,319,200 | 23.49 | 23.85 | 22.56 | 227,800 | 15,000 | 6.9 |
06/02/2023 |
23.49
|
1,080,300 | 23.06 | 23.49 | 22.77 | 30,900 | 16,800 | 0.5 |
03/02/2023 |
23.06
|
1,162,000 | 22.92 | 23.46 | 22.77 | 181,500 | 12,416 | 5.4 |
02/02/2023 |
22.92
|
1,337,500 | 23.46 | 23.78 | 22.60 | 76,800 | 156,316 | -2.5 |
01/02/2023 |
23.46
|
4,326,100 | 24.49 | 25.68 | 23.46 | 124,000 | 392,615 | -8.8 |
31/01/2023 |
24.49
|
1,457,200 | 23.88 | 24.49 | 23.71 | 95,600 | 51,220 | 1.5 |
30/01/2023 |
23.88
|
1,885,100 | 24.21 | 24.78 | 23.85 | 53,300 | 207,200 | -5.1 |
27/01/2023 |
24.21
|
896,400 | 24.17 | 24.71 | 24.14 | 113,700 | 9,600 | 3.5 |
19/01/2023 |
24.17
|
1,560,700 | 23.78 | 24.39 | 23.74 | 168,100 | 59,400 | 3.7 |
18/01/2023 |
23.78
|
1,240,400 | 23.49 | 23.81 | 23.53 | 98,300 | 173,300 | -2.5 |
17/01/2023 |
23.49
|
1,296,400 | 22.49 | 23.49 | 22.52 | 98,400 | 19,000 | 2.6 |
16/01/2023 |
22.49
|
651,800 | 22.85 | 22.99 | 22.20 | 3,010 | 120,000 | -3.7 |
13/01/2023 |
22.85
|
966,300 | 22.63 | 23.56 | 22.63 | 21,600 | 19,000 | 0.1 |
12/01/2023 |
22.63
|
483,200 | 22.77 | 23.06 | 22.63 | 32,600 | 33,000 | -0.0 |
11/01/2023 |
22.77
|
650,700 | 22.45 | 23.13 | 22.49 | 165,000 | 50,000 | 3.7 |
10/01/2023 |
22.45
|
996,700 | 22.95 | 22.99 | 22.09 | 87,000 | 20,656 | 2.1 |
09/01/2023 |
22.95
|
789,300 | 23.42 | 23.78 | 22.88 | 129,100 | 36,850 | 3.0 |