Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-09) |
1.75 | 7.30% | 87,564,100 | -6,510,000 | -159.8 |
24.05
26.20
25.70
|
2 tháng
(2025-05-12) |
3.80 | 17.27% | 150,513,500 | -6,160,175 | -170.2 |
22
26.20
25.70
|
3 tháng
(2025-04-10) |
6.66 | 34.82% | 191,496,000 | -7,172,435 | -184.4 |
19.14
26.20
25.70
|
6 tháng
(2025-01-10) |
1.30 | 5.31% | 334,665,400 | -7,781,979 | -206.5 |
17.91
26.20
25.70
|
12 tháng
(2024-07-15) |
-3.65 | -12.41% | 828,867,900 | 2,136,829 | 67.7 |
17.91
29.45
25.70
|
24 tháng
(2023-07-20) |
-0.49 | -1.85% | 1,554,666,700 | -26,160,522 | -753.0 |
17.91
29.45
25.70
|
36 tháng
(2022-07-25) |
-5.84 | -18.46% | 1,948,929,200 | 1,106,113 | 161.8 |
15.14
36.33
25.70
|
60 tháng
(2020-08-04) |
17.08 | 195.85% | 2,741,686,790 | 10,043,768 | 577.4 |
8.72
39.88
25.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2023 |
18.62
|
1,438,000 | 19.60 | 19.60 | 18.39 | 70,700 | 41,000 | 0.8 |
10/02/2023 |
19.60
|
1,451,200 | 20.44 | 20.64 | 19.60 | 140,200 | 83,800 | 1.7 |
09/02/2023 |
20.44
|
789,400 | 20.83 | 20.96 | 20.44 | 51,800 | 47,400 | 0.1 |
08/02/2023 |
20.83
|
909,200 | 21.16 | 21.16 | 20.18 | 12,800 | 18,100 | -0.2 |
07/02/2023 |
21.16
|
1,319,200 | 21.36 | 21.68 | 20.51 | 227,800 | 15,000 | 6.9 |
06/02/2023 |
21.36
|
1,080,300 | 20.96 | 21.36 | 20.70 | 30,900 | 16,800 | 0.5 |
03/02/2023 |
20.96
|
1,162,000 | 20.83 | 21.32 | 20.70 | 181,500 | 12,416 | 5.4 |
02/02/2023 |
20.83
|
1,337,500 | 21.32 | 21.62 | 20.54 | 76,800 | 156,316 | -2.5 |
01/02/2023 |
21.32
|
4,326,100 | 22.27 | 23.34 | 21.32 | 124,000 | 392,615 | -8.8 |
31/01/2023 |
22.27
|
1,457,200 | 21.71 | 22.27 | 21.55 | 95,600 | 51,220 | 1.5 |
30/01/2023 |
21.71
|
1,885,100 | 22.01 | 22.53 | 21.68 | 53,300 | 207,200 | -5.1 |
27/01/2023 |
22.01
|
896,400 | 21.97 | 22.46 | 21.94 | 113,700 | 9,600 | 3.5 |
19/01/2023 |
21.97
|
1,560,700 | 21.62 | 22.17 | 21.58 | 168,100 | 59,400 | 3.7 |
18/01/2023 |
21.62
|
1,240,400 | 21.36 | 21.65 | 21.39 | 98,300 | 173,300 | -2.5 |
17/01/2023 |
21.36
|
1,296,400 | 20.44 | 21.36 | 20.48 | 98,400 | 19,000 | 2.6 |
16/01/2023 |
20.44
|
651,800 | 20.77 | 20.90 | 20.18 | 3,010 | 120,000 | -3.7 |
13/01/2023 |
20.77
|
966,300 | 20.57 | 21.42 | 20.57 | 21,600 | 19,000 | 0.1 |
12/01/2023 |
20.57
|
483,200 | 20.70 | 20.96 | 20.57 | 32,600 | 33,000 | -0.0 |
11/01/2023 |
20.70
|
650,700 | 20.41 | 21.03 | 20.44 | 165,000 | 50,000 | 3.7 |
10/01/2023 |
20.41
|
996,700 | 20.87 | 20.90 | 20.09 | 87,000 | 20,656 | 2.1 |
09/01/2023 |
20.87
|
789,300 | 21.29 | 21.62 | 20.80 | 129,100 | 36,850 | 3.0 |
06/01/2023 |
21.29
|
1,125,900 | 21.49 | 21.62 | 20.96 | 94,800 | 21,200 | 2.4 |
05/01/2023 |
21.49
|
1,558,300 | 20.83 | 21.75 | 20.74 | 182,000 | 81,100 | 3.3 |
04/01/2023 |
20.83
|
1,080,000 | 21.29 | 21.62 | 20.74 | 108,500 | 240,100 | -4.2 |
03/01/2023 |
21.29
|
1,885,600 | 20.44 | 21.42 | 20.05 | 126,000 | 158,500 | -1.1 |
30/12/2022 |
20.44
|
705,300 | 19.96 | 20.44 | 19.79 | 252,900 | 14,300 | 7.5 |
29/12/2022 |
19.96
|
398,200 | 20.18 | 20.41 | 19.83 | 70,250 | 0 | 2.2 |
28/12/2022 |
20.18
|
514,000 | 20.35 | 20.35 | 19.96 | 108,900 | 17,060 | 2.8 |
27/12/2022 |
20.35
|
1,039,200 | 19.47 | 20.35 | 18.95 | 255,600 | 137,484 | 3.7 |
26/12/2022 |
19.47
|
1,025,600 | 20.67 | 20.67 | 19.34 | 174,700 | 11,800 | 4.9 |
23/12/2022 |
20.67
|
1,301,000 | 20.44 | 21.09 | 19.86 | 21,300 | 72,112 | -1.6 |
22/12/2022 |
20.44
|
940,700 | 20.70 | 20.83 | 19.86 | 200,014 | 178,025 | 0.7 |
21/12/2022 |
20.70
|
1,337,200 | 20.83 | 20.90 | 19.56 | 129,100 | 262,523 | -4.2 |
20/12/2022 |
20.83
|
3,202,500 | 21.26 | 21.26 | 19.96 | 592,000 | 262,081 | 10.6 |
19/12/2022 |
21.26
|
2,328,600 | 22.59 | 22.63 | 21.26 | 575,000 | 181,400 | 12.9 |
16/12/2022 |
22.59
|
2,228,100 | 22.14 | 22.66 | 21.62 | 739,946 | 100,750 | 22.2 |
15/12/2022 |
22.14
|
2,763,900 | 21.03 | 22.14 | 20.90 | 496,800 | 109,800 | 13.2 |
14/12/2022 |
21.03
|
1,795,200 | 20.80 | 21.32 | 20.90 | 546,600 | 54,600 | 15.9 |
13/12/2022 |
20.80
|
2,184,500 | 20.28 | 20.80 | 19.56 | 137,100 | 156,900 | -0.6 |
12/12/2022 |
20.28
|
2,799,300 | 20.83 | 21.65 | 20.28 | 56,300 | 83,100 | -0.8 |
09/12/2022 |
20.83
|
1,492,900 | 20.51 | 20.83 | 20.09 | 106,200 | 45,200 | 2.0 |
08/12/2022 |
20.51
|
2,240,700 | 19.73 | 20.90 | 19.99 | 148,700 | 127,701 | 0.7 |
07/12/2022 |
19.73
|
2,285,600 | 20.57 | 20.57 | 19.47 | 97,700 | 79,600 | 0.5 |
06/12/2022 |
20.57
|
5,254,200 | 21.45 | 21.45 | 20.25 | 550,500 | 296,600 | 8.0 |
05/12/2022 |
21.45
|
3,175,500 | 21.49 | 21.88 | 20.90 | 355,000 | 205,403 | 4.9 |
02/12/2022 |
21.49
|
3,667,600 | 20.44 | 21.49 | 19.76 | 436,700 | 27,100 | 13.5 |
01/12/2022 |
20.44
|
3,352,500 | 20.57 | 21.75 | 19.53 | 385,400 | 324,600 | 1.9 |
30/11/2022 |
20.57
|
4,536,200 | 19.24 | 20.57 | 18.82 | 788,600 | 168,940 | 19.6 |
29/11/2022 |
19.24
|
4,025,500 | 19.21 | 19.53 | 18.43 | 573,700 | 236,400 | 10.0 |
28/11/2022 |
19.21
|
3,602,200 | 18.03 | 19.21 | 18.36 | 325,100 | 167,700 | 4.6 |
25/11/2022 |
18.03
|
3,487,500 | 16.86 | 18.03 | 16.99 | 360,500 | 257,200 | 2.9 |
24/11/2022 |
16.86
|
3,036,200 | 16.90 | 17.51 | 16.05 | 550,500 | 886,480 | -8.7 |
23/11/2022 |
16.90
|
1,092,900 | 17.38 | 17.48 | 16.70 | 263,300 | 46,000 | 5.6 |
22/11/2022 |
17.38
|
6,367,800 | 17.71 | 18.49 | 16.73 | 137,400 | 114,200 | 0.6 |
21/11/2022 |
17.71
|
1,636,400 | 17.58 | 18.49 | 17.55 | 325,400 | 586,112 | -7.1 |
18/11/2022 |
17.58
|
1,503,800 | 17.25 | 18.03 | 16.34 | 50,200 | 80,900 | -0.8 |
17/11/2022 |
17.25
|
1,895,600 | 16.18 | 17.25 | 16.28 | 550,400 | 444,515 | 2.8 |
16/11/2022 |
16.18
|
3,438,200 | 15.14 | 16.18 | 14.10 | 544,400 | 329,340 | 5.3 |
15/11/2022 |
15.14
|
1,871,600 | 16.28 | 16.28 | 15.14 | 503,800 | 100 | 11.7 |
14/11/2022 |
16.28
|
2,758,700 | 17.06 | 17.06 | 15.89 | 1,124,800 | 64,100 | 26.5 |
11/11/2022 |
17.06
|
2,924,200 | 16.67 | 17.25 | 16.28 | 1,352,296 | 1,500 | 35.4 |
10/11/2022 |
16.67
|
2,572,700 | 17.90 | 17.90 | 16.67 | 656,200 | 73,100 | 14.9 |
09/11/2022 |
17.90
|
1,736,500 | 18.23 | 19.04 | 17.71 | 636,400 | 50,700 | 16.1 |
08/11/2022 |
18.23
|
3,514,000 | 17.55 | 18.30 | 16.34 | 774,700 | 698,520 | 2.1 |
07/11/2022 |
17.55
|
1,040,200 | 18.85 | 18.85 | 17.55 | 49,795 | 184,800 | -3.6 |
04/11/2022 |
18.85
|
3,224,300 | 19.83 | 19.83 | 18.46 | 463,100 | 151,800 | 9.0 |
03/11/2022 |
19.83
|
1,380,400 | 19.60 | 19.83 | 19.21 | 243,600 | 229,000 | 0.4 |
02/11/2022 |
19.60
|
1,858,900 | 19.08 | 19.99 | 18.95 | 578,000 | 60,900 | 15.6 |
01/11/2022 |
19.08
|
1,250,600 | 19.34 | 19.79 | 18.95 | 64,100 | 87,400 | -0.7 |
31/10/2022 |
19.34
|
3,132,200 | 18.95 | 19.83 | 18.23 | 228,300 | 141,055 | 2.6 |
28/10/2022 |
18.95
|
2,694,500 | 17.71 | 18.95 | 17.97 | 704,800 | 73,300 | 18.4 |
27/10/2022 |
17.71
|
2,409,100 | 16.57 | 17.71 | 16.34 | 372,600 | 19,600 | 9.2 |
26/10/2022 |
16.57
|
2,543,400 | 17.81 | 18.56 | 16.57 | 714,900 | 151,000 | 14.4 |
25/10/2022 |
17.81
|
3,250,000 | 19.01 | 19.21 | 17.71 | 578,100 | 8,500 | 15.7 |
24/10/2022 |
19.01
|
1,249,100 | 20.41 | 20.41 | 19.01 | 130,900 | 73,700 | 1.7 |
21/10/2022 |
20.41
|
2,046,600 | 21.94 | 21.94 | 20.41 | 73,300 | 2,700 | 2.3 |
20/10/2022 |
21.94
|
1,965,700 | 23.15 | 23.15 | 21.94 | 412,600 | 33,600 | 13.1 |
19/10/2022 |
23.15
|
1,157,000 | 23.15 | 23.41 | 22.59 | 11,700 | 93,600 | -2.9 |
18/10/2022 |
23.15
|
1,512,900 | 23.44 | 24.06 | 23.11 | 56,200 | 114,300 | -2.1 |
17/10/2022 |
23.44
|
1,134,900 | 23.08 | 23.44 | 22.14 | 180,300 | 23,600 | 5.6 |
14/10/2022 |
23.08
|
2,442,600 | 22.79 | 23.41 | 22.59 | 546,000 | 81,100 | 16.5 |
13/10/2022 |
22.79
|
871,700 | 22.14 | 22.98 | 22.07 | 18,100 | 52,000 | -1.2 |
12/10/2022 |
22.14
|
2,139,000 | 20.70 | 22.14 | 20.41 | 1,101,500 | 169,300 | 31.7 |
11/10/2022 |
20.70
|
1,518,200 | 22.23 | 22.46 | 20.70 | 33,900 | 48,060 | -0.5 |
10/10/2022 |
22.23
|
1,885,200 | 21.26 | 22.72 | 20.57 | 337,100 | 246,640 | 3.1 |
07/10/2022 |
21.26
|
2,365,900 | 22.85 | 22.85 | 21.26 | 185,600 | 0 | 6.1 |
06/10/2022 |
22.85
|
1,943,000 | 24.55 | 24.55 | 22.85 | 346,900 | 113,100 | 8.2 |
05/10/2022 |
24.55
|
1,911,200 | 23.24 | 24.68 | 23.63 | 665,700 | 1,200 | 25.1 |
04/10/2022 |
23.24
|
2,063,800 | 24.68 | 25.07 | 23.11 | 130,300 | 6,800 | 4.4 |
03/10/2022 |
24.68
|
1,738,600 | 26.50 | 26.50 | 24.68 | 233,000 | 100,000 | 5.0 |
30/09/2022 |
26.50
|
2,690,600 | 26.04 | 27.02 | 24.22 | 902,400 | 30,300 | 35.5 |
29/09/2022 |
26.04
|
1,552,800 | 27.22 | 27.80 | 26.04 | 14,900 | 237,344 | -8.9 |
28/09/2022 |
27.22
|
1,258,100 | 27.22 | 27.96 | 26.76 | 1,400 | 7,604 | -0.3 |
27/09/2022 |
27.22
|
1,294,400 | 27.51 | 28.19 | 26.86 | 31,500 | 45,900 | -0.6 |
26/09/2022 |
27.51
|
3,453,400 | 29.56 | 29.56 | 27.51 | 164,400 | 873,353 | -30.0 |
23/09/2022 |
29.56
|
1,571,900 | 28.94 | 30.08 | 29.07 | 211,000 | 28,320 | 8.3 |
22/09/2022 |
28.94
|
3,073,000 | 29.30 | 29.30 | 27.74 | 157,800 | 588,000 | -19.1 |
21/09/2022 |
29.30
|
817,700 | 29.95 | 29.95 | 29.10 | 2,900 | 1,000 | 0.1 |
20/09/2022 |
29.95
|
2,052,200 | 29.75 | 30.28 | 28.68 | 245,500 | 94,700 | 6.9 |
19/09/2022 |
29.75
|
3,083,900 | 31.97 | 32.26 | 29.75 | 133,300 | 196,600 | -2.9 |