| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-30) |
-3.15 | -11.19% | 11,125,700 | 60,500 | 1.2 |
23.65
28.15
25
|
|
2 tháng
(2024-11-29) |
-3.10 | -11.03% | 34,759,100 | -246,300 | -8.3 |
23.65
30.15
25
|
|
3 tháng
(2024-10-30) |
-0.40 | -1.57% | 55,129,200 | -42,100 | -3.0 |
23.65
30.15
25
|
|
6 tháng
(2024-08-01) |
-2.45 | -8.93% | 101,493,000 | -353,700 | -12.2 |
22.80
30.15
25
|
|
12 tháng
(2024-02-05) |
8.30 | 49.70% | 207,283,100 | 462,625 | 9.7 |
16.70
32.60
25
|
|
24 tháng
(2023-02-08) |
13.05 | 109.21% | 291,596,900 | 444,845 | 9.5 |
10.45
32.60
25
|
|
36 tháng
(2022-02-14) |
-32.40 | -56.45% | 346,320,600 | 422,309 | 6.7 |
7.69
67.70
25
|
|
60 tháng
(2020-02-24) |
19.56 | 359.24% | 418,118,403 | -1,386,577 | -39.5 |
3.89
75.12
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/01/2025 |
25
|
372,700 | 24.85 | 25.30 | 24.80 | 14,900 | 14,100 | 0 |
| 27/01/2025 |
25
|
372,700 | 24.85 | 25.30 | 24.80 | 14,900 | 14,100 | 0 |
| 24/01/2025 |
25
|
372,700 | 24.85 | 25.30 | 24.80 | 14,900 | 14,100 | 0.0 |
| 23/01/2025 |
24.75
|
292,200 | 24.80 | 24.95 | 24.55 | 2,800 | 20,400 | -0.4 |
| 22/01/2025 |
24.70
|
599,700 | 24.45 | 24.90 | 24.40 | 85,500 | 3,300 | 2.0 |
| 21/01/2025 |
24.30
|
316,900 | 24.65 | 24.70 | 24.30 | 15,100 | 4,100 | 0.3 |
| 20/01/2025 |
24.60
|
312,000 | 25.05 | 25.10 | 24.50 | 6,000 | 73,300 | -1.7 |
| 17/01/2025 |
25
|
323,000 | 24.70 | 25 | 24.45 | 29,900 | 48,100 | -0.4 |
| 16/01/2025 |
24.50
|
394,400 | 24.80 | 24.90 | 24.40 | 14,800 | 93,200 | -1.9 |
| 15/01/2025 |
24.60
|
291,200 | 24.15 | 24.70 | 24.15 | 3,900 | 22,200 | -0.4 |
| 14/01/2025 |
24.10
|
319,300 | 24.50 | 24.80 | 24 | 8,500 | 30,900 | -0.6 |
| 13/01/2025 |
24.50
|
829,500 | 23.75 | 24.60 | 22 | 218,200 | 49,800 | 4.0 |
| 10/01/2025 |
23.65
|
696,600 | 25.35 | 25.40 | 23.65 | 29,200 | 84,300 | -1.4 |
| 09/01/2025 |
25.35
|
347,700 | 25.50 | 25.90 | 25.15 | 1,400 | 41,000 | -1.0 |
| 08/01/2025 |
25.80
|
518,800 | 25.10 | 26 | 25 | 1,900 | 800 | 0.0 |
| 07/01/2025 |
25.10
|
1,321,300 | 25.80 | 26.30 | 24.70 | 153,400 | 14,100 | 3.5 |
| 06/01/2025 |
25.90
|
1,486,300 | 27.80 | 28.10 | 25.90 | 38,700 | 53,400 | -0.4 |
| 03/01/2025 |
27.80
|
491,500 | 28.20 | 28.45 | 27.80 | 14,000 | 600 | 0.4 |
| 02/01/2025 |
28
|
256,000 | 27.70 | 28.15 | 27.65 | 2,600 | 10,400 | -0.2 |
| 31/12/2024 |
27.70
|
823,900 | 28.15 | 28.15 | 27.70 | 1,100 | 1,800 | -0.0 |
| 30/12/2024 |
28.15
|
387,300 | 28.35 | 28.90 | 28.15 | 0 | 17,200 | -0.5 |
| 27/12/2024 |
28.60
|
758,500 | 28.75 | 28.80 | 28.10 | 5,000 | 0 | 0.1 |
| 26/12/2024 |
28.85
|
953,900 | 28.50 | 29.30 | 28.20 | 0 | 45,300 | -1.3 |
| 25/12/2024 |
28.50
|
1,141,900 | 28.75 | 29 | 28.45 | 0 | 32,000 | -0.9 |
| 24/12/2024 |
28.80
|
2,129,500 | 30.30 | 30.30 | 28.60 | 7,500 | 103,500 | -2.8 |
| 23/12/2024 |
30.05
|
1,130,300 | 29.60 | 30.30 | 29.30 | 73,900 | 39,700 | 1.0 |
| 20/12/2024 |
29.55
|
975,900 | 29 | 30.05 | 28.85 | 71,400 | 59,600 | 0.4 |
| 19/12/2024 |
29
|
1,285,700 | 29.20 | 29.30 | 28.35 | 25,200 | 101,600 | -2.2 |
| 18/12/2024 |
29.40
|
744,800 | 28.80 | 29.40 | 28.60 | 61,900 | 25,400 | 1.1 |
| 17/12/2024 |
28.80
|
519,400 | 29.20 | 29.30 | 28.80 | 36,900 | 11,500 | 0.7 |
| 16/12/2024 |
28.80
|
562,100 | 28.65 | 28.95 | 28.40 | 59,300 | 17,000 | 1.2 |
| 13/12/2024 |
28.90
|
1,573,700 | 29.45 | 29.50 | 28.60 | 103,500 | 17,900 | 2.5 |
| 12/12/2024 |
29.45
|
565,900 | 29.60 | 30 | 29.30 | 14,100 | 36,900 | -0.7 |
| 11/12/2024 |
29.60
|
833,500 | 29.70 | 30.90 | 29.30 | 21,900 | 95,800 | -2.2 |
| 10/12/2024 |
29.65
|
676,700 | 29.65 | 30 | 29.40 | 19,200 | 58,000 | -1.2 |
| 09/12/2024 |
29.65
|
1,071,300 | 29.70 | 30.40 | 29.55 | 20,900 | 150,700 | -3.9 |
| 06/12/2024 |
29.65
|
1,098,300 | 30.30 | 30.50 | 29.60 | 58,000 | 113,000 | -1.7 |
| 05/12/2024 |
30.15
|
2,709,800 | 28.20 | 30.15 | 27.80 | 89,400 | 209,900 | -3.4 |
| 04/12/2024 |
28.20
|
1,246,800 | 27.70 | 28.60 | 27.60 | 187,900 | 24,700 | 4.6 |
| 03/12/2024 |
27.80
|
1,204,500 | 27.75 | 28.80 | 27.70 | 115,500 | 96,800 | 0.5 |
| 02/12/2024 |
27.60
|
1,324,200 | 28.25 | 28.25 | 27.60 | 131,100 | 28,400 | 2.9 |
| 29/11/2024 |
28.10
|
1,126,700 | 28.85 | 28.85 | 28.10 | 6,200 | 147,900 | -4.0 |
| 28/11/2024 |
28.85
|
1,285,200 | 28.20 | 29 | 27.85 | 79,600 | 126,500 | -1.4 |
| 27/11/2024 |
28.20
|
832,700 | 28.15 | 28.50 | 27.75 | 55,000 | 101,800 | -1.3 |
| 26/11/2024 |
28.10
|
2,582,700 | 26.60 | 28.10 | 26.35 | 121,900 | 106,000 | 0.5 |
| 25/11/2024 |
26.30
|
785,600 | 26.30 | 26.85 | 25.90 | 93,100 | 51,300 | 1.1 |
| 22/11/2024 |
26.20
|
1,417,800 | 26.50 | 27.20 | 26.10 | 64,600 | 103,800 | -1.1 |
| 21/11/2024 |
26.50
|
481,800 | 26.15 | 26.55 | 26.10 | 47,600 | 8,500 | 1.0 |
| 20/11/2024 |
26.15
|
2,202,500 | 24.80 | 26.50 | 24.70 | 179,200 | 18,200 | 4.3 |
| 19/11/2024 |
24.80
|
481,600 | 25.75 | 25.90 | 24.60 | 7,600 | 49,200 | -1.1 |
| 18/11/2024 |
25.80
|
747,200 | 24.55 | 25.95 | 24.30 | 8,100 | 138,600 | -3.2 |
| 15/11/2024 |
24.85
|
998,600 | 25.30 | 25.70 | 24.60 | 100,900 | 59,100 | 1.0 |
| 14/11/2024 |
25.50
|
837,700 | 26.70 | 26.70 | 25.30 | 68,500 | 45,400 | 0.6 |
| 13/11/2024 |
26.50
|
1,595,300 | 25.50 | 26.65 | 25.50 | 230,400 | 71,100 | 4.2 |
| 12/11/2024 |
25.70
|
970,600 | 25.45 | 26.20 | 25.45 | 72,500 | 28,900 | 1.1 |
| 11/11/2024 |
25.20
|
736,300 | 24.65 | 25.20 | 24.30 | 40,900 | 22,300 | 0.5 |
| 08/11/2024 |
24.65
|
614,200 | 25.10 | 25.40 | 24.50 | 13,900 | 35,200 | -0.5 |
| 07/11/2024 |
25.10
|
471,300 | 25 | 25.60 | 24.80 | 26,400 | 37,000 | -0.3 |
| 06/11/2024 |
25
|
534,900 | 24.60 | 25.25 | 24.60 | 0 | 0 | 0 |
| 05/11/2024 |
24.50
|
382,600 | 24 | 24.65 | 24 | 30,000 | 37,200 | -0.2 |
| 04/11/2024 |
24.05
|
665,700 | 24.70 | 24.70 | 24.05 | 25,900 | 75,000 | -1.2 |
| 01/11/2024 |
24.65
|
948,300 | 25.35 | 25.65 | 24.50 | 49,800 | 102,100 | -1.3 |
| 31/10/2024 |
25.35
|
285,600 | 25.30 | 25.70 | 25 | 45,500 | 3,100 | 1.1 |
| 30/10/2024 |
25.40
|
511,900 | 25.30 | 25.80 | 24.85 | 75,000 | 11,900 | 1.6 |
| 29/10/2024 |
25.30
|
1,018,400 | 26.35 | 26.70 | 24.50 | 34,000 | 65,400 | -0.8 |
| 28/10/2024 |
26.25
|
371,000 | 25.60 | 26.25 | 25.60 | 22,800 | 14,900 | 0.2 |
| 25/10/2024 |
25.80
|
795,100 | 25.90 | 26.60 | 25.70 | 51,900 | 53,400 | -0.0 |
| 24/10/2024 |
25.90
|
832,900 | 26.65 | 26.85 | 25.90 | 8,600 | 77,100 | -1.8 |
| 23/10/2024 |
26.75
|
893,600 | 26.60 | 27.35 | 26.10 | 5,000 | 71,900 | -1.8 |
| 22/10/2024 |
26.60
|
1,832,100 | 25.85 | 27 | 25.30 | 177,900 | 81,100 | 2.5 |
| 21/10/2024 |
25.70
|
1,086,000 | 25.20 | 26.40 | 25.20 | 87,800 | 15,200 | 1.9 |
| 18/10/2024 |
25.65
|
550,400 | 26 | 26.20 | 25.65 | 27,200 | 3,700 | 0.6 |
| 17/10/2024 |
25.85
|
1,318,100 | 24.50 | 25.85 | 24.15 | 87,700 | 2,100 | 2.2 |
| 16/10/2024 |
24.20
|
314,900 | 24.25 | 24.60 | 24 | 13,000 | 6,500 | 0.2 |
| 15/10/2024 |
24
|
376,900 | 24.65 | 24.75 | 23.85 | 2,200 | 1,400 | 0.0 |
| 14/10/2024 |
24.50
|
362,300 | 24.50 | 24.90 | 24.45 | 2,000 | 3,500 | -0.0 |
| 11/10/2024 |
24.45
|
282,700 | 24.15 | 24.55 | 23.95 | 5,300 | 0 | 0.1 |
| 10/10/2024 |
23.95
|
237,100 | 24.35 | 24.35 | 23.90 | 0 | 500 | -0.0 |
| 09/10/2024 |
24.25
|
156,800 | 24 | 24.35 | 24 | 3,500 | 0 | 0.1 |
| 08/10/2024 |
23.95
|
252,500 | 24 | 24.30 | 23.80 | 0 | 0 | 0 |
| 07/10/2024 |
24.15
|
254,600 | 24 | 24.45 | 24 | 0 | 56,600 | -1.4 |
| 04/10/2024 |
24.10
|
290,900 | 23.90 | 24.30 | 23.90 | 0 | 66,100 | -1.6 |
| 03/10/2024 |
24.10
|
895,000 | 25.30 | 25.45 | 23.70 | 0 | 5,600 | -0.1 |
| 02/10/2024 |
25.20
|
455,500 | 25.50 | 25.70 | 25.20 | 1,600 | 27,100 | -0.7 |
| 01/10/2024 |
25.90
|
661,200 | 25.50 | 26.20 | 25.50 | 121,100 | 6,300 | 3.0 |
| 30/09/2024 |
25.35
|
498,900 | 25.50 | 25.60 | 25.20 | 0 | 54,700 | -1.4 |
| 27/09/2024 |
25.70
|
614,300 | 26 | 26.25 | 25.65 | 10,700 | 15,500 | -0.1 |
| 26/09/2024 |
25.95
|
393,500 | 26.25 | 26.30 | 25.90 | 4,300 | 0 | 0.1 |
| 25/09/2024 |
26.20
|
1,037,800 | 25.40 | 26.25 | 25.15 | 93,600 | 0 | 2.4 |
| 24/09/2024 |
25.15
|
325,700 | 25 | 25.40 | 24.70 | 5,400 | 11,300 | -0.1 |
| 23/09/2024 |
24.80
|
272,400 | 25.15 | 25.15 | 24.75 | 15,200 | 0 | 0.4 |
| 20/09/2024 |
25.15
|
382,000 | 25.40 | 25.40 | 24.90 | 5,200 | 6,100 | -0.0 |
| 19/09/2024 |
25.15
|
481,300 | 25.30 | 25.45 | 24.90 | 6,300 | 0 | 0.2 |
| 18/09/2024 |
24.90
|
420,300 | 25 | 25.30 | 24.80 | 0 | 41,300 | -1.0 |
| 17/09/2024 |
25
|
381,400 | 24.25 | 25 | 24.25 | 36,300 | 600 | 0.9 |
| 16/09/2024 |
24.25
|
276,000 | 24.95 | 25 | 24.20 | 0 | 35,300 | -0.9 |
| 13/09/2024 |
24.90
|
441,000 | 24.10 | 25.20 | 24.10 | 46,100 | 1,700 | 1.1 |
| 12/09/2024 |
24.15
|
369,400 | 24.45 | 24.45 | 24.10 | 600 | 0 | 0.0 |
| 11/09/2024 |
23.95
|
552,900 | 24.35 | 24.35 | 23.65 | 40,900 | 500 | 1.0 |
| 10/09/2024 |
24.35
|
699,400 | 25.05 | 25.25 | 24.20 | 0 | 53,700 | -1.3 |