| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-23) |
2.05 | 9.67% | 3,177,100 | -22,500 | -1.2 |
21.20
24
23.20
|
|
2 tháng
(2025-03-24) |
-2.35 | -9.18% | 9,596,100 | -108,600 | -3.0 |
19.05
25.60
23.20
|
|
3 tháng
(2025-02-24) |
-3.40 | -12.76% | 27,830,700 | 97,900 | 2.0 |
19.05
27.65
23.20
|
|
6 tháng
(2024-11-25) |
0.14 | 0.63% | 57,030,200 | 283,200 | 6.8 |
19.05
27.65
23.20
|
|
12 tháng
(2024-07-01) |
-4.75 | -16.97% | 90,086,367 | 1,433,500 | 35.3 |
19.05
28.10
23.20
|
|
24 tháng
(2024-07-01) |
-4.75 | -16.97% | 90,086,367 | 1,433,500 | 35.3 |
19.05
28.10
23.20
|
|
36 tháng
(2024-07-01) |
-4.75 | -16.97% | 90,086,367 | 1,433,500 | 35.3 |
19.05
28.10
23.20
|
|
60 tháng
(2024-07-01) |
-4.75 | -16.97% | 90,086,367 | 1,433,500 | 35.3 |
19.05
28.10
23.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/05/2025 |
23.20
|
204,200 | 23.10 | 23.35 | 23.10 | 0 | 3,100 | -0.1 |
| 22/05/2025 |
23.25
|
236,900 | 23.50 | 23.70 | 23.10 | 1,200 | 4,200 | 0 |
| 21/05/2025 |
23.50
|
240,300 | 23.50 | 23.60 | 23.05 | 3,000 | 12,900 | -0.2 |
| 20/05/2025 |
23.50
|
197,500 | 23.45 | 23.55 | 23.20 | 0 | 37,300 | -0.9 |
| 19/05/2025 |
23.45
|
213,100 | 23.30 | 23.75 | 22.80 | 5,900 | 4,700 | 0 |
| 16/05/2025 |
23.75
|
201,300 | 23.80 | 24.10 | 23.65 | 5,600 | 5,200 | 0 |
| 15/05/2025 |
23.85
|
282,500 | 23.85 | 24.10 | 23.55 | 48,600 | 5,500 | 0 |
| 14/05/2025 |
23.85
|
279,700 | 23.95 | 24.20 | 23.85 | 11,100 | 6,900 | 0 |
| 13/05/2025 |
24
|
200,000 | 24.20 | 24.20 | 23.80 | 100 | 23,800 | 0 |
| 12/05/2025 |
24
|
333,500 | 23.10 | 24 | 22.95 | 11,500 | 2,000 | 0 |
| 09/05/2025 |
23.05
|
180,400 | 23 | 23.20 | 23 | 16,000 | 23,000 | 0 |
| 08/05/2025 |
23.15
|
352,600 | 21.75 | 23.15 | 21.75 | 3,700 | 23,100 | 0 |
| 07/05/2025 |
21.75
|
61,900 | 21.50 | 21.80 | 21.50 | 9,400 | 0 | 0 |
| 06/05/2025 |
21.60
|
99,900 | 21.70 | 21.90 | 21.40 | 9,800 | 0 | 0 |
| 05/05/2025 |
21.60
|
26,000 | 21.65 | 21.70 | 21.35 | 6,300 | 400 | 0 |
| 29/04/2025 |
21.40
|
28,700 | 21.60 | 21.60 | 21.40 | 1,100 | 100 | 0.0 |
| 28/04/2025 |
21.55
|
18,300 | 21.85 | 21.85 | 21.50 | 0 | 9,200 | -0.2 |
| 25/04/2025 |
21.70
|
83,500 | 21.55 | 21.70 | 21.30 | 5,900 | 6,100 | -0.0 |
| 24/04/2025 |
21.55
|
56,000 | 21.20 | 21.75 | 21.20 | 4,800 | 7,800 | -0.1 |
| 23/04/2025 |
21.20
|
85,000 | 21.25 | 21.60 | 20.90 | 8,600 | 2,900 | 0.1 |
| 22/04/2025 |
21.20
|
164,500 | 21.15 | 21.30 | 19.90 | 20,100 | 44,800 | -0.5 |
| 21/04/2025 |
21.35
|
61,400 | 21.75 | 21.75 | 21.35 | 7,800 | 15,700 | -0.2 |
| 18/04/2025 |
21.75
|
123,700 | 21.50 | 22 | 21.50 | 800 | 10,700 | -0.2 |
| 17/04/2025 |
21.50
|
111,900 | 21.30 | 21.80 | 21.05 | 0 | 14,300 | -0.3 |
| 16/04/2025 |
21.45
|
180,400 | 21.60 | 22.05 | 21.45 | 38,400 | 20,900 | 0.4 |
| 15/04/2025 |
21.60
|
176,800 | 21.45 | 21.80 | 21.20 | 27,800 | 11,700 | 0.3 |
| 14/04/2025 |
21.45
|
249,200 | 21.80 | 21.80 | 20.70 | 35,700 | 42,700 | -0.1 |
| 11/04/2025 |
21.30
|
197,700 | 21.70 | 21.70 | 20.50 | 20,000 | 13,100 | 0.1 |
| 10/04/2025 |
20.35
|
30,100 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 |
| 09/04/2025 |
19.05
|
501,500 | 18.80 | 19.90 | 18.80 | 54,100 | 39,200 | 0.3 |
| 08/04/2025 |
20.20
|
145,300 | 21.05 | 21.05 | 20.20 | 1,000 | 33,500 | -0.7 |
| 04/04/2025 |
21.70
|
465,100 | 21.25 | 22 | 21.15 | 13,300 | 60,700 | -1.0 |
| 03/04/2025 |
22.70
|
304,800 | 24.15 | 24.15 | 22.70 | 100 | 51,800 | -1.2 |
| 02/04/2025 |
24.40
|
382,000 | 24.30 | 24.40 | 24.25 | 30,800 | 2,400 | 0.7 |
| 01/04/2025 |
24.30
|
350,300 | 24.25 | 24.45 | 24.25 | 16,700 | 12,000 | 0.1 |
| 31/03/2025 |
24.25
|
430,600 | 24.40 | 24.50 | 24.25 | 63,100 | 14,600 | 1.2 |
| 28/03/2025 |
24.40
|
402,700 | 24.60 | 24.70 | 24.30 | 24,800 | 61,400 | -0.9 |
| 27/03/2025 |
24.60
|
485,300 | 24.60 | 24.70 | 24.40 | 25,300 | 35,100 | -0.2 |
| 26/03/2025 |
24.60
|
622,700 | 25.40 | 25.40 | 24.55 | 1,000 | 44,400 | -1.1 |
| 25/03/2025 |
25.35
|
523,300 | 25.55 | 25.65 | 25.25 | 0 | 0 | 0 |
| 24/03/2025 |
25.60
|
509,700 | 25.70 | 25.70 | 25.20 | 112,300 | 50,200 | 1.6 |
| 21/03/2025 |
25.70
|
485,700 | 25.80 | 26 | 25.65 | 0 | 0 | 0 |
| 20/03/2025 |
25.80
|
599,600 | 25.80 | 25.90 | 25.40 | 157,600 | 24,600 | 3.4 |
| 19/03/2025 |
25.80
|
412,900 | 25.90 | 25.90 | 25.65 | 81,600 | 34,700 | 1.2 |
| 18/03/2025 |
25.90
|
514,300 | 25.65 | 25.90 | 25.45 | 106,500 | 500 | 2.7 |
| 17/03/2025 |
25.65
|
1,107,800 | 25 | 25.65 | 24.50 | 329,600 | 26,900 | 7.6 |
| 14/03/2025 |
25.05
|
727,900 | 25.15 | 25.60 | 24.90 | 87,000 | 5,700 | 2.1 |
| 13/03/2025 |
25.20
|
732,100 | 25.05 | 25.25 | 24.70 | 300 | 14,300 | -0.4 |
| 12/03/2025 |
25.10
|
958,700 | 25 | 25.25 | 24.50 | 35,600 | 37,100 | -0.0 |
| 11/03/2025 |
25
|
537,100 | 24.60 | 25.05 | 24.35 | 8,600 | 19,200 | -0.3 |
| 10/03/2025 |
24.65
|
928,300 | 25.10 | 25.50 | 24.60 | 42,000 | 68,100 | -0.7 |
| 07/03/2025 |
25.10
|
818,100 | 25.25 | 25.70 | 25.10 | 47,400 | 83,900 | -0.9 |
| 06/03/2025 |
25.25
|
608,200 | 25.40 | 25.85 | 25.20 | 27,900 | 134,700 | -2.7 |
| 05/03/2025 |
25.30
|
1,019,300 | 26.60 | 26.85 | 25.15 | 19,500 | 169,900 | -3.9 |
| 04/03/2025 |
26.60
|
1,546,300 | 27.50 | 27.50 | 26.40 | 293,600 | 477,200 | -5.0 |
| 03/03/2025 |
27.65
|
730,400 | 27.20 | 27.75 | 26.55 | 62,300 | 154,100 | -2.5 |
| 28/02/2025 |
27.25
|
1,325,500 | 26.90 | 27.25 | 25.80 | 87,700 | 229,600 | -3.8 |
| 27/02/2025 |
26.95
|
1,662,600 | 27.50 | 28 | 26.55 | 451,100 | 333,600 | 3.2 |
| 26/02/2025 |
27.50
|
1,641,500 | 26.60 | 27.80 | 26.55 | 425,400 | 322,800 | 2.8 |
| 25/02/2025 |
26.65
|
1,008,700 | 26.60 | 27 | 26.55 | 299,500 | 236,900 | 1.7 |
| 24/02/2025 |
26.65
|
869,600 | 25.60 | 26.65 | 25.50 | 212,500 | 195,400 | 0.4 |
| 21/02/2025 |
25.75
|
1,190,000 | 25.25 | 25.75 | 24.75 | 336,400 | 335,000 | 0.0 |
| 20/02/2025 |
25.25
|
541,500 | 25.65 | 25.70 | 25.25 | 125,000 | 114,000 | 0.3 |
| 19/02/2025 |
25.65
|
740,800 | 25.50 | 26 | 25.40 | 226,400 | 184,000 | 1.1 |
| 18/02/2025 |
25.50
|
606,500 | 25.70 | 25.85 | 25.50 | 164,400 | 133,500 | 0.8 |
| 17/02/2025 |
25.80
|
621,900 | 25.80 | 25.80 | 25.25 | 129,900 | 251,100 | -3.1 |
| 14/02/2025 |
25.75
|
1,343,000 | 24.10 | 25.75 | 23.95 | 386,600 | 277,300 | 2.7 |
| 13/02/2025 |
24.10
|
355,200 | 24.35 | 24.35 | 24.10 | 87,000 | 122,800 | -0.9 |
| 12/02/2025 |
24.35
|
347,200 | 24.20 | 24.50 | 24.10 | 118,600 | 121,200 | -0.1 |
| 11/02/2025 |
24.30
|
339,000 | 24.65 | 24.65 | 24.30 | 82,000 | 121,700 | -1.0 |
| 10/02/2025 |
24.65
|
275,400 | 25.15 | 25.15 | 24.65 | 67,000 | 127,400 | -1.5 |
| 07/02/2025 |
25.15
|
417,900 | 25.50 | 25.50 | 25 | 96,600 | 179,100 | -2.1 |
| 06/02/2025 |
25.50
|
476,300 | 25.50 | 25.60 | 25.45 | 157,900 | 129,100 | 0.7 |
| 05/02/2025 |
25.50
|
419,800 | 25.85 | 25.90 | 25.50 | 97,700 | 88,700 | 0.2 |
| 04/02/2025 |
25.90
|
337,600 | 25.70 | 26 | 25.55 | 82,300 | 192,200 | -2.8 |
| 03/02/2025 |
25.80
|
348,900 | 26.45 | 26.45 | 25.80 | 85,000 | 104,100 | -0.5 |
| 24/01/2025 |
26.50
|
581,700 | 26.05 | 26.50 | 26.05 | 155,600 | 130,200 | 0.7 |
| 23/01/2025 |
26.05
|
638,600 | 25.55 | 26.05 | 25.45 | 173,600 | 123,600 | 1.3 |
| 22/01/2025 |
25.60
|
372,700 | 25.55 | 25.70 | 25.45 | 86,100 | 76,500 | 0.2 |
| 21/01/2025 |
25.60
|
403,000 | 25.50 | 25.75 | 25.45 | 141,300 | 86,700 | 1.4 |
| 20/01/2025 |
25.55
|
564,600 | 25.75 | 25.75 | 25.45 | 160,300 | 84,200 | 1.9 |
| 17/01/2025 |
25.85
|
435,600 | 26 | 26 | 25.55 | 91,200 | 155,500 | -1.7 |
| 16/01/2025 |
26
|
180,900 | 26.25 | 26.25 | 25.80 | 34,200 | 73,500 | -1.0 |
| 15/01/2025 |
26.25
|
398,400 | 26.15 | 26.25 | 25.80 | 73,000 | 120,500 | -1.2 |
| 14/01/2025 |
26.15
|
467,800 | 26.25 | 26.35 | 25.65 | 20,300 | 146,400 | -3.3 |
| 13/01/2025 |
26.30
|
567,800 | 25.10 | 26.30 | 24.55 | 26,000 | 33,400 | -0.2 |
| 10/01/2025 |
25.20
|
467,100 | 25.20 | 25.20 | 24.50 | 30,300 | 24,000 | 0.1 |
| 09/01/2025 |
25.25
|
424,600 | 24.90 | 25.25 | 24.35 | 30,100 | 8,000 | 0.5 |
| 08/01/2025 |
25
|
485,000 | 24.20 | 25 | 23.75 | 110,700 | 11,500 | 2.4 |
| 07/01/2025 |
24.25
|
230,400 | 24.60 | 24.60 | 24.05 | 0 | 60,000 | -1.5 |
| 06/01/2025 |
24.60
|
281,700 | 25.25 | 25.25 | 24.50 | 0 | 111,800 | -2.8 |
| 03/01/2025 |
25.30
|
400,300 | 26.25 | 26.25 | 25.30 | 12,500 | 57,100 | -1.2 |
| 02/01/2025 |
26.30
|
499,700 | 26.50 | 26.80 | 26.20 | 56,700 | 25,800 | 0.8 |
| 31/12/2024 |
26.50
|
471,800 | 26.70 | 26.70 | 26.20 | 24,900 | 200 | 0.6 |
| 30/12/2024 |
26.80
|
680,300 | 26.70 | 26.90 | 26.45 | 71,000 | 16,300 | 1.5 |
| 27/12/2024 |
26.85
|
635,200 | 26.60 | 27 | 26.30 | 74,200 | 5,900 | 1.8 |
| 26/12/2024 |
26.75
|
745,100 | 26.30 | 26.75 | 25.65 | 28,400 | 83,700 | -1.4 |
| 25/12/2024 |
26.40
|
722,900 | 26.60 | 26.90 | 26.40 | 34,200 | 0 | 0.9 |
| 24/12/2024 |
26.75
|
601,400 | 26.25 | 26.75 | 26 | 101,400 | 1,500 | 2.6 |
| 23/12/2024 |
26.40
|
887,100 | 25.90 | 26.40 | 25.35 | 107,300 | 52,000 | 1.4 |