| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-05) |
-2.95 | -10.71% | 654,821,800 | -20,388,895 | -537.3 |
24.60
28.15
24.60
|
|
2 tháng
(2025-02-03) |
-1.80 | -6.82% | 1,197,199,400 | -30,897,021 | -825.8 |
24.60
28.45
24.60
|
|
3 tháng
(2025-01-06) |
-1.45 | -5.57% | 1,377,481,800 | -44,967,459 | -1,193.2 |
24.60
28.45
24.60
|
|
6 tháng
(2024-10-07) |
-1.80 | -6.82% | 2,532,045,200 | -75,429,962 | -1,973.3 |
24.60
28.45
24.60
|
|
12 tháng
(2024-04-09) |
-2.58 | -9.50% | 5,163,277,300 | -231,100,292 | -6,015.6 |
24.60
29.60
24.60
|
|
24 tháng
(2023-04-17) |
5.65 | 29.78% | 11,093,908,200 | -171,330,721 | -4,923.6 |
18.77
29.60
24.60
|
|
36 tháng
(2022-04-20) |
-5.12 | -17.23% | 17,647,332,700 | -47,966,614 | -2,777.4 |
11
30.14
24.60
|
|
60 tháng
(2020-05-04) |
15.91 | 183.07% | 28,109,341,850 | -620,913,105 | -29,105.8 |
8.69
39.91
24.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/04/2025 |
24.60
|
73,181,200 | 23.60 | 24.85 | 23.60 | 4,379,578 | 8,567,665 | -99.1 |
| 03/04/2025 |
25.35
|
80,695,800 | 25.80 | 26.45 | 25.35 | 4,294,050 | 4,960,469 | -17.1 |
| 02/04/2025 |
27.25
|
16,785,400 | 27.15 | 27.40 | 27.10 | 3,142,250 | 1,808,573 | 36.3 |
| 01/04/2025 |
27
|
14,018,400 | 26.80 | 27.05 | 26.75 | 486,800 | 1,801,035 | -35.3 |
| 31/03/2025 |
26.75
|
26,536,400 | 27.05 | 27.10 | 26.75 | 325,540 | 4,515,585 | -112.8 |
| 28/03/2025 |
27.15
|
17,070,200 | 27.45 | 27.50 | 27.10 | 496,864 | 2,143,001 | -44.9 |
| 27/03/2025 |
27.50
|
12,009,700 | 27.70 | 27.70 | 27.45 | 289,713 | 824,239 | -14.8 |
| 26/03/2025 |
27.55
|
43,980,000 | 27.20 | 27.95 | 27.15 | 1,781,181 | 1,440,645 | 9.0 |
| 25/03/2025 |
27.20
|
20,101,000 | 27.25 | 27.40 | 27.10 | 0 | 0 | 0 |
| 24/03/2025 |
27.15
|
16,229,800 | 27.15 | 27.25 | 26.90 | 515,594 | 1,915,237 | -37.8 |
| 21/03/2025 |
27.15
|
18,912,200 | 27.10 | 27.25 | 27.05 | 0 | 0 | 0 |
| 20/03/2025 |
27.15
|
25,022,500 | 27.30 | 27.45 | 27.05 | 3,760,922 | 10,568,059 | -184.7 |
| 19/03/2025 |
27.25
|
37,925,600 | 27.60 | 27.60 | 27.10 | 5,106,600 | 4,050,649 | 28.7 |
| 18/03/2025 |
27.60
|
18,741,700 | 27.90 | 28.05 | 27.60 | 348,401 | 1,592,215 | -34.6 |
| 17/03/2025 |
27.85
|
19,719,700 | 27.90 | 28.15 | 27.75 | 254,762 | 1,916,381 | -46.4 |
| 14/03/2025 |
27.55
|
18,279,900 | 27.70 | 27.85 | 27.55 | 687,000 | 3,529,859 | -78.7 |
| 13/03/2025 |
27.70
|
24,809,400 | 27.85 | 28.05 | 27.70 | 2,423,700 | 2,691,605 | -7.4 |
| 12/03/2025 |
27.80
|
20,641,600 | 28.20 | 28.20 | 27.80 | 1,342,182 | 2,875,920 | -42.8 |
| 11/03/2025 |
28.15
|
26,088,500 | 27.60 | 28.15 | 27.60 | 2,043,112 | 1,800,998 | 6.8 |
| 10/03/2025 |
27.95
|
23,580,500 | 28.10 | 28.20 | 27.95 | 310,840 | 1,814,177 | -42.2 |
| 07/03/2025 |
28.05
|
33,131,200 | 28 | 28.10 | 27.75 | 5,070,826 | 2,049,193 | 84.5 |
| 06/03/2025 |
27.95
|
36,975,600 | 27.60 | 27.95 | 27.60 | 9,106,112 | 2,156,093 | 193.2 |
| 05/03/2025 |
27.55
|
30,385,500 | 27.85 | 27.90 | 27.55 | 665,600 | 3,981,924 | -91.8 |
| 04/03/2025 |
27.85
|
27,424,100 | 28.05 | 28.05 | 27.65 | 2,393,588 | 2,266,025 | 3.6 |
| 03/03/2025 |
28.05
|
20,663,700 | 28.05 | 28.25 | 28 | 2,613,233 | 1,187,969 | 40.0 |
| 28/02/2025 |
28
|
24,214,400 | 28.40 | 28.40 | 27.95 | 205,400 | 2,635,542 | -68.4 |
| 27/02/2025 |
28.45
|
51,120,800 | 27.80 | 28.45 | 27.60 | 3,252,100 | 6,276,431 | -83.1 |
| 26/02/2025 |
27.75
|
31,819,600 | 27.60 | 27.95 | 27.55 | 4,548,501 | 7,076,701 | -70.0 |
| 25/02/2025 |
27.50
|
31,575,300 | 27.60 | 27.70 | 27.20 | 4,094,046 | 2,644,191 | 39.3 |
| 24/02/2025 |
27.70
|
73,891,100 | 28.30 | 28.30 | 27.55 | 1,423,227 | 6,882,394 | -151.9 |
| 21/02/2025 |
26.45
|
11,063,800 | 26.55 | 26.60 | 26.40 | 1,069,800 | 1,351,050 | -7.5 |
| 20/02/2025 |
26.55
|
11,910,400 | 26.55 | 26.60 | 26.50 | 906,470 | 2,488,829 | -42.0 |
| 19/02/2025 |
26.50
|
13,653,000 | 26.60 | 26.60 | 26.40 | 693,700 | 974,846 | -7.5 |
| 18/02/2025 |
26.55
|
24,939,500 | 26.35 | 26.60 | 26.30 | 7,003,079 | 3,418,343 | 95.0 |
| 17/02/2025 |
26.15
|
14,369,400 | 26.15 | 26.25 | 26.05 | 6,338,391 | 4,548,953 | 46.8 |
| 14/02/2025 |
26.10
|
18,580,600 | 26.10 | 26.30 | 26 | 5,031,752 | 2,596,035 | 63.5 |
| 13/02/2025 |
25.90
|
9,499,100 | 25.95 | 26 | 25.85 | 1,925,402 | 1,323,821 | 15.6 |
| 12/02/2025 |
25.85
|
13,651,300 | 26.20 | 26.20 | 25.85 | 739,506 | 2,682,660 | -50.4 |
| 11/02/2025 |
26.10
|
28,896,000 | 25.45 | 26.10 | 25.45 | 6,019,033 | 4,084,037 | 50.7 |
| 10/02/2025 |
25.40
|
61,096,500 | 26.50 | 26.50 | 25.40 | 1,212,135 | 8,878,837 | -198.9 |
| 07/02/2025 |
26.65
|
12,547,400 | 26.80 | 26.80 | 26.60 | 673,100 | 975,710 | -8.1 |
| 06/02/2025 |
26.80
|
13,535,000 | 26.80 | 26.95 | 26.75 | 1,068,905 | 1,885,298 | -21.9 |
| 05/02/2025 |
26.80
|
14,466,500 | 26.85 | 27 | 26.75 | 3,362,738 | 1,013,493 | 63.1 |
| 04/02/2025 |
26.85
|
17,358,200 | 26.50 | 27 | 26.45 | 2,056,790 | 457,428 | 42.8 |
| 03/02/2025 |
26.40
|
16,101,900 | 26.50 | 26.60 | 26.25 | 2,843,300 | 4,333,729 | -39.4 |
| 24/01/2025 |
26.55
|
10,401,300 | 26.65 | 26.65 | 26.45 | 1,326,728 | 1,580,100 | -6.7 |
| 23/01/2025 |
26.65
|
15,792,000 | 26.20 | 26.75 | 26.15 | 2,644,980 | 3,487,477 | -21.6 |
| 22/01/2025 |
26.15
|
10,280,000 | 26.40 | 26.40 | 26.15 | 1,106,410 | 1,173,673 | -1.7 |
| 21/01/2025 |
26.30
|
10,421,500 | 26.60 | 26.60 | 26.20 | 1,846,455 | 2,733,232 | -23.3 |
| 20/01/2025 |
26.45
|
9,654,200 | 26.50 | 26.75 | 26.45 | 1,333,729 | 513,215 | 21.9 |
| 17/01/2025 |
26.50
|
13,950,100 | 26.30 | 26.50 | 26.10 | 3,453,000 | 4,216,212 | -19.7 |
| 16/01/2025 |
26.30
|
11,206,800 | 26.30 | 26.45 | 26.05 | 507,867 | 3,969,850 | -90.8 |
| 15/01/2025 |
26.20
|
11,221,600 | 26 | 26.25 | 25.90 | 384,595 | 2,370,777 | -51.9 |
| 14/01/2025 |
25.85
|
7,660,700 | 25.95 | 26 | 25.80 | 784,680 | 1,120,671 | -8.7 |
| 13/01/2025 |
25.90
|
13,576,000 | 25.55 | 26.05 | 25.45 | 1,357,010 | 998,878 | 9.4 |
| 10/01/2025 |
25.55
|
14,273,600 | 26 | 26.10 | 25.55 | 460,113 | 1,452,062 | -25.7 |
| 09/01/2025 |
26
|
9,236,900 | 26.30 | 26.30 | 25.90 | 347,483 | 1,573,216 | -32.0 |
| 08/01/2025 |
26.25
|
12,957,600 | 26.05 | 26.25 | 25.95 | 691,600 | 2,026,120 | -34.7 |
| 07/01/2025 |
26.05
|
14,399,600 | 26.15 | 26.40 | 26.05 | 640,460 | 2,260,120 | -42.5 |
| 06/01/2025 |
26.05
|
15,250,500 | 26.60 | 26.70 | 26.05 | 658,501 | 2,138,446 | -39.3 |
| 03/01/2025 |
26.60
|
13,200,100 | 26.90 | 27 | 26.60 | 769,918 | 1,295,686 | -14.1 |
| 02/01/2025 |
27
|
14,961,200 | 26.70 | 27.05 | 26.70 | 2,951,332 | 1,550,543 | 37.9 |
| 31/12/2024 |
26.65
|
10,247,400 | 26.75 | 26.75 | 26.60 | 78,108 | 1,203,662 | -30.0 |
| 30/12/2024 |
26.75
|
12,168,200 | 26.80 | 26.85 | 26.65 | 765,200 | 1,067,505 | -8.1 |
| 27/12/2024 |
26.85
|
11,389,200 | 27 | 27 | 26.80 | 708,900 | 1,824,843 | -30.0 |
| 26/12/2024 |
27
|
9,975,100 | 27.15 | 27.20 | 26.85 | 228,250 | 2,113,684 | -50.9 |
| 25/12/2024 |
27.15
|
17,144,300 | 26.75 | 27.15 | 26.75 | 2,059,200 | 660,492 | 37.8 |
| 24/12/2024 |
26.70
|
13,462,400 | 26.90 | 26.90 | 26.60 | 756,100 | 2,335,195 | -42.3 |
| 23/12/2024 |
27
|
12,898,800 | 26.75 | 27.05 | 26.75 | 1,993,723 | 653,858 | 36.0 |
| 20/12/2024 |
26.70
|
13,746,900 | 26.85 | 26.95 | 26.70 | 322,540 | 831,074 | -13.7 |
| 19/12/2024 |
26.85
|
30,331,800 | 27 | 27.15 | 26.80 | 3,794,050 | 4,833,330 | -27.9 |
| 18/12/2024 |
27.35
|
12,794,200 | 27 | 27.35 | 26.95 | 311,904 | 467,551 | -4.3 |
| 17/12/2024 |
27
|
10,809,400 | 27 | 27.10 | 26.85 | 963,158 | 3,411,199 | -66.0 |
| 16/12/2024 |
27
|
16,652,700 | 27.20 | 27.35 | 26.85 | 1,396,313 | 4,183,003 | -75.1 |
| 13/12/2024 |
27.20
|
17,265,900 | 27.30 | 27.40 | 27.10 | 1,090,600 | 2,290,043 | -32.7 |
| 12/12/2024 |
27.50
|
20,965,100 | 27.75 | 27.90 | 27.35 | 1,188,500 | 728,077 | 12.7 |
| 11/12/2024 |
27.75
|
17,031,500 | 27.90 | 28.15 | 27.60 | 1,225,403 | 1,835,756 | -17.1 |
| 10/12/2024 |
27.90
|
32,689,300 | 27.70 | 28.20 | 27.60 | 1,227,532 | 1,724,831 | -14.0 |
| 09/12/2024 |
27.65
|
15,948,700 | 27.65 | 27.90 | 27.50 | 289,150 | 753,554 | -12.9 |
| 06/12/2024 |
27.60
|
23,751,300 | 27.85 | 27.90 | 27.50 | 3,751,410 | 642,750 | 85.8 |
| 05/12/2024 |
27.85
|
44,746,700 | 26.70 | 27.85 | 26.40 | 5,669,093 | 822,003 | 132.2 |
| 04/12/2024 |
26.70
|
12,508,500 | 26.85 | 26.85 | 26.65 | 737,070 | 1,195,267 | -12.2 |
| 03/12/2024 |
27
|
15,812,100 | 26.85 | 27 | 26.60 | 1,161,750 | 1,793,079 | -16.8 |
| 02/12/2024 |
26.90
|
18,575,600 | 26.95 | 27.15 | 26.75 | 570,659 | 2,948,246 | -64.0 |
| 29/11/2024 |
26.75
|
13,877,300 | 26.45 | 26.75 | 26.30 | 1,059,318 | 470,829 | 15.7 |
| 28/11/2024 |
26.40
|
14,131,000 | 26.45 | 26.75 | 26.30 | 1,110,355 | 635,476 | 12.6 |
| 27/11/2024 |
26.30
|
7,966,600 | 26.35 | 26.45 | 26.10 | 469,578 | 1,041,114 | -15.0 |
| 26/11/2024 |
26.35
|
13,180,700 | 26.30 | 26.50 | 26.20 | 2,212,200 | 800,491 | 37.3 |
| 25/11/2024 |
26.30
|
12,830,400 | 26.10 | 26.30 | 26.05 | 1,497,500 | 3,819,682 | -60.7 |
| 22/11/2024 |
26.10
|
17,266,400 | 25.90 | 26.25 | 25.85 | 492,200 | 2,766,558 | -59.4 |
| 21/11/2024 |
25.85
|
12,777,100 | 25.65 | 25.95 | 25.55 | 520,800 | 4,802,563 | -110.1 |
| 20/11/2024 |
25.60
|
22,750,500 | 25.40 | 26 | 25.25 | 1,266,800 | 7,267,898 | -154.1 |
| 19/11/2024 |
25.45
|
15,842,800 | 25.85 | 26 | 25.45 | 208,804 | 5,356,366 | -132.0 |
| 18/11/2024 |
25.80
|
20,599,400 | 26 | 26.05 | 25.50 | 1,453,630 | 4,372,914 | -75.2 |
| 15/11/2024 |
25.90
|
27,604,300 | 26.30 | 26.35 | 25.90 | 1,615,007 | 3,079,644 | -38.3 |
| 14/11/2024 |
26.30
|
26,564,300 | 27.05 | 27.10 | 26.30 | 1,218,300 | 3,466,604 | -60.0 |
| 13/11/2024 |
27.05
|
22,287,600 | 27.20 | 27.40 | 26.85 | 596,554 | 2,198,642 | -43.5 |
| 12/11/2024 |
27.50
|
23,963,200 | 27.75 | 27.90 | 27.30 | 3,862,800 | 3,017,000 | 23.1 |
| 11/11/2024 |
27.70
|
40,877,500 | 27.05 | 27.70 | 26.95 | 6,374,600 | 519,800 | 159.7 |
| 08/11/2024 |
27
|
24,762,900 | 27.20 | 27.50 | 27 | 4,671,700 | 3,096,700 | 42.7 |