| 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) |
-1.60 | -5.86% | 380,978,100 | -14,120,416 | -428.4 |
25.70
28
25.70
|
|
2 tháng
(2025-02-03) |
1.35 | 5.54% | 723,603,700 | -16,667,974 | -579.7 |
24.35
28
25.70
|
|
3 tháng
(2025-01-06) |
2.10 | 8.90% | 851,336,800 | -12,084,318 | -475.4 |
23.40
28
25.70
|
|
6 tháng
(2024-10-07) |
1.55 | 6.42% | 1,562,174,800 | 40,123,328 | 773.9 |
22.40
28
25.70
|
|
12 tháng
(2024-04-09) |
3.49 | 15.72% | 3,158,220,000 | -16,994,141 | -882.4 |
20.85
28
25.70
|
|
24 tháng
(2023-04-17) |
11.42 | 79.96% | 4,484,022,900 | -18,528,943 | -954.5 |
13.43
28
25.70
|
|
36 tháng
(2022-04-20) |
4.82 | 23.11% | 5,798,482,700 | -18,555,443 | -952.0 |
10.04
28
25.70
|
|
60 tháng
(2020-05-04) |
17.26 | 204.60% | 11,820,107,670 | -18,701,083 | -950.0 |
8.44
28.12
25.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/04/2025 |
25.70
|
56,795,800 | 24.15 | 25.75 | 24.15 | 5,702,200 | 13,418,345 | -190.3 |
| 03/04/2025 |
25.95
|
58,893,200 | 26.95 | 27.20 | 25.95 | 5,195,300 | 12,727,300 | -195.8 |
| 02/04/2025 |
27.90
|
6,668,600 | 28 | 28.15 | 27.85 | 4,142,900 | 3,789,900 | 0 |
| 01/04/2025 |
27.95
|
9,054,500 | 27.50 | 28 | 27.40 | 3,004,800 | 3,005,400 | -0.0 |
| 31/03/2025 |
27.50
|
12,983,300 | 27.40 | 27.50 | 27.20 | 3,972,300 | 4,089,565 | -3.2 |
| 28/03/2025 |
27.55
|
12,353,600 | 27.75 | 27.80 | 27.45 | 2,218,500 | 2,571,500 | -9.7 |
| 27/03/2025 |
27.75
|
7,518,900 | 28 | 28.15 | 27.75 | 766,888 | 416,688 | 0 |
| 26/03/2025 |
28
|
24,089,300 | 27.90 | 28.50 | 27.80 | 505,600 | 106,000 | -1.3 |
| 25/03/2025 |
27.90
|
8,130,100 | 28.10 | 28.20 | 27.85 | 0 | 0 | 0 |
| 24/03/2025 |
28
|
21,083,700 | 27.35 | 28.20 | 27.20 | 1,183,000 | 1,538,000 | -9.9 |
| 21/03/2025 |
27.35
|
7,447,300 | 27.35 | 27.55 | 27.30 | 0 | 0 | 0 |
| 20/03/2025 |
27.45
|
14,430,700 | 27.50 | 27.55 | 27.10 | 370,506 | 203,806 | -2.8 |
| 19/03/2025 |
27.25
|
12,083,700 | 27.30 | 27.35 | 27.15 | 3,463,500 | 3,445,300 | -0.1 |
| 18/03/2025 |
27.40
|
7,945,400 | 27.50 | 27.60 | 27.30 | 1,647,600 | 1,594,900 | -2.0 |
| 17/03/2025 |
27.45
|
11,002,100 | 27.35 | 27.45 | 27.15 | 744,309 | 1,013,209 | -7.3 |
| 14/03/2025 |
27.30
|
10,662,000 | 27.10 | 27.40 | 27.10 | 6,635,700 | 6,631,700 | -1.3 |
| 13/03/2025 |
27.30
|
18,991,700 | 27.80 | 27.80 | 27.25 | 1,527,300 | 1,709,000 | -5.0 |
| 12/03/2025 |
27.85
|
10,861,400 | 28.10 | 28.25 | 27.80 | 164,700 | 57,475 | -0.3 |
| 11/03/2025 |
28
|
15,313,400 | 27.50 | 28 | 27.45 | 318,600 | 425,600 | -3.0 |
| 10/03/2025 |
27.80
|
13,907,700 | 27.75 | 28.30 | 27.70 | 243,200 | 200,300 | -1.1 |
| 07/03/2025 |
27.75
|
14,922,200 | 27.70 | 27.90 | 27.45 | 532,669 | 136,700 | -3.2 |
| 06/03/2025 |
27.70
|
12,570,100 | 27.45 | 27.70 | 27.35 | 6,340,800 | 6,322,800 | 0.5 |
| 05/03/2025 |
27.30
|
13,269,400 | 27.50 | 27.60 | 27.30 | 711,200 | 198,500 | 5.0 |
| 04/03/2025 |
27.50
|
40,196,300 | 26.10 | 27.55 | 26 | 91,100 | 557,969 | -12.5 |
| 03/03/2025 |
26.10
|
9,359,400 | 26.15 | 26.30 | 26.05 | 24,600 | 18,000 | 0.2 |
| 28/02/2025 |
26.10
|
12,220,900 | 26.25 | 26.30 | 26.05 | 695,101 | 953,200 | -6.7 |
| 27/02/2025 |
26.25
|
12,505,900 | 26.40 | 26.40 | 26 | 309,000 | 91,100 | 5.8 |
| 26/02/2025 |
26.30
|
9,946,900 | 26.40 | 26.55 | 26.30 | 1,516,961 | 414,100 | 29.2 |
| 25/02/2025 |
26.40
|
14,496,400 | 26.60 | 26.80 | 26.35 | 1,055,000 | 579,601 | 12.7 |
| 24/02/2025 |
26.50
|
11,762,200 | 26.40 | 26.65 | 26.30 | 0 | 422,000 | -11.2 |
| 21/02/2025 |
26.50
|
8,800,600 | 26.60 | 26.60 | 26.40 | 224,200 | 1,247,561 | -27.1 |
| 20/02/2025 |
26.55
|
21,179,500 | 26.20 | 26.60 | 26.05 | 1,103,000 | 1,534,000 | -29.8 |
| 19/02/2025 |
26.10
|
12,938,100 | 25.95 | 26.15 | 25.80 | 476,300 | 469,500 | 0.2 |
| 18/02/2025 |
25.85
|
10,757,000 | 25.70 | 26.10 | 25.65 | 48,026 | 236,126 | -4.9 |
| 17/02/2025 |
25.70
|
10,972,700 | 26 | 26.10 | 25.70 | 602,800 | 1,352,900 | -23.0 |
| 14/02/2025 |
26
|
10,239,600 | 26.10 | 26.20 | 25.90 | 1,750,600 | 44,000 | -1.1 |
| 13/02/2025 |
25.95
|
11,953,600 | 25.60 | 26 | 25.55 | 433,700 | 247,089 | -2.9 |
| 12/02/2025 |
25.70
|
11,524,500 | 26 | 26 | 25.70 | 712,800 | 139,900 | 1.9 |
| 11/02/2025 |
25.90
|
15,667,000 | 26.10 | 26.15 | 25.75 | 2,005,500 | 2,142,500 | -3.2 |
| 10/02/2025 |
25.75
|
22,152,900 | 25.75 | 26.25 | 25.45 | 139,700 | 563,200 | -11.0 |
| 07/02/2025 |
25.75
|
26,585,000 | 25.45 | 25.80 | 25.20 | 1,031,000 | 1,059,800 | -0.8 |
| 06/02/2025 |
25.20
|
37,579,600 | 24.90 | 25.50 | 24.80 | 1,147,100 | 2,202,700 | -27.0 |
| 05/02/2025 |
24.70
|
9,430,900 | 24.85 | 24.90 | 24.55 | 388,500 | 214,700 | 4.3 |
| 04/02/2025 |
24.65
|
12,471,500 | 24.35 | 24.70 | 24.30 | 29,200 | 1,194,000 | -28.5 |
| 03/02/2025 |
24.35
|
9,885,100 | 24.50 | 24.70 | 24.25 | 817,700 | 1,465,500 | -15.8 |
| 24/01/2025 |
24.75
|
10,331,500 | 24.80 | 24.85 | 24.65 | 375,000 | 204,700 | 4.2 |
| 23/01/2025 |
24.60
|
21,069,200 | 24.35 | 24.85 | 24.25 | 125,100 | 29,200 | 2.3 |
| 22/01/2025 |
24.20
|
7,455,200 | 24.45 | 24.45 | 24.15 | 213,600 | 8,200 | 5.0 |
| 21/01/2025 |
24.20
|
8,127,000 | 24.40 | 24.50 | 24.15 | 186,900 | 561,900 | -9.1 |
| 20/01/2025 |
24.40
|
5,183,100 | 24.40 | 24.50 | 24.25 | 30,000 | 123,100 | -3.0 |
| 17/01/2025 |
24.40
|
10,016,400 | 23.85 | 24.40 | 23.75 | 168,400 | 376,700 | -5.0 |
| 16/01/2025 |
23.85
|
8,074,100 | 23.85 | 23.95 | 23.60 | 0 | 43,800 | -1.0 |
| 15/01/2025 |
23.70
|
6,720,200 | 23.80 | 23.90 | 23.65 | 156,700 | 186,700 | -0.7 |
| 14/01/2025 |
23.60
|
4,180,100 | 23.55 | 23.75 | 23.50 | 13,300 | 5,300 | 0.2 |
| 13/01/2025 |
23.80
|
7,939,900 | 23.20 | 23.80 | 23.15 | 29,100 | 31,900 | -0.1 |
| 10/01/2025 |
23.40
|
6,232,100 | 24 | 24 | 23.40 | 214,700 | 92,600 | 2.9 |
| 09/01/2025 |
23.95
|
4,709,000 | 24.05 | 24.05 | 23.75 | 607,400 | 237,900 | 4.1 |
| 08/01/2025 |
23.95
|
11,947,100 | 23.80 | 24.30 | 23.65 | 4,660,956 | 371,100 | 102.6 |
| 07/01/2025 |
23.65
|
7,615,500 | 23.90 | 23.90 | 23.55 | 701,500 | 324,200 | 9.0 |
| 06/01/2025 |
23.60
|
8,132,700 | 23.60 | 23.85 | 23.50 | 103,500 | 405,200 | -7.2 |
| 03/01/2025 |
23.60
|
17,426,900 | 24.35 | 24.35 | 23.60 | 1,180,200 | 4,215,956 | -72.0 |
| 02/01/2025 |
24.35
|
7,834,500 | 24.65 | 24.70 | 24.30 | 16,200 | 590,900 | -14.0 |
| 31/12/2024 |
24.65
|
9,403,700 | 24.35 | 24.65 | 24.35 | 0 | 81,100 | -2.0 |
| 30/12/2024 |
24.40
|
10,145,800 | 24.75 | 24.75 | 24.35 | 7,583,600 | 9,265,600 | -41.1 |
| 27/12/2024 |
24.60
|
15,395,600 | 24.50 | 24.90 | 24.45 | 150 | 16,200 | -0.4 |
| 26/12/2024 |
24.35
|
5,475,600 | 24.50 | 24.55 | 24.30 | 1,066,261 | 1,008,200 | 1.4 |
| 25/12/2024 |
24.45
|
18,370,600 | 24 | 24.90 | 23.95 | 0 | 454,200 | -11.3 |
| 24/12/2024 |
24
|
5,175,500 | 24.05 | 24.05 | 23.80 | 1,708,397 | 1,574,650 | 3.2 |
| 23/12/2024 |
23.90
|
3,208,600 | 24 | 24.05 | 23.80 | 2,886,000 | 2,932,960 | -1.1 |
| 20/12/2024 |
23.80
|
4,594,100 | 23.85 | 23.95 | 23.80 | 3,477,100 | 3,449,400 | 0.7 |
| 19/12/2024 |
23.75
|
15,028,500 | 24 | 24.05 | 23.75 | 580,100 | 432,797 | 3.5 |
| 18/12/2024 |
24.20
|
5,786,300 | 24.25 | 24.30 | 24.10 | 1,210,480 | 1,140,500 | 1.7 |
| 17/12/2024 |
24.20
|
5,387,400 | 24.40 | 24.40 | 24.15 | 3,849,600 | 3,577,700 | 6.6 |
| 16/12/2024 |
24.30
|
6,356,400 | 24.30 | 24.40 | 24.10 | 1,904,845 | 1,656,645 | -6.7 |
| 13/12/2024 |
24.35
|
11,020,400 | 24.30 | 24.55 | 24.10 | 896,800 | 174,280 | 5.4 |
| 12/12/2024 |
24.25
|
18,543,300 | 24.20 | 24.50 | 24.15 | 3,932,349 | 83,600 | 93.8 |
| 11/12/2024 |
24.15
|
10,341,200 | 24.05 | 24.30 | 24 | 3,150,900 | 529,300 | 63.4 |
| 10/12/2024 |
24.05
|
7,039,400 | 24.05 | 24.20 | 24 | 1,132,200 | 788,700 | 8.3 |
| 09/12/2024 |
24.15
|
7,597,400 | 24.10 | 24.30 | 23.95 | 306,100 | 30,250 | 6.7 |
| 06/12/2024 |
24.15
|
10,921,300 | 24.20 | 24.25 | 23.95 | 8,624,500 | 6,486,462 | 51.5 |
| 05/12/2024 |
24.20
|
14,188,900 | 23.45 | 24.20 | 23.35 | 1,920,300 | 260,000 | 39.2 |
| 04/12/2024 |
23.45
|
8,179,300 | 23.45 | 23.60 | 23.40 | 1,697,900 | 328,101 | 32.1 |
| 03/12/2024 |
23.65
|
8,333,300 | 23.65 | 23.75 | 23.45 | 500,534 | 535,000 | -0.8 |
| 02/12/2024 |
23.65
|
6,569,300 | 23.70 | 23.70 | 23.40 | 1,676,300 | 652,400 | 24.0 |
| 29/11/2024 |
23.60
|
8,447,400 | 23.50 | 23.60 | 23.35 | 2,099,235 | 3,440,224 | -31.5 |
| 28/11/2024 |
23.60
|
8,136,900 | 23.65 | 23.70 | 23.40 | 1,947,100 | 1,391,700 | 13.0 |
| 27/11/2024 |
23.50
|
6,388,200 | 23.50 | 23.60 | 23.35 | 4,593,301 | 4,040,700 | 12.9 |
| 26/11/2024 |
23.55
|
6,757,500 | 23.50 | 23.70 | 23.45 | 215,500 | 299,300 | -2.0 |
| 25/11/2024 |
23.50
|
7,187,600 | 23.50 | 23.60 | 23.40 | 946,700 | 652,300 | 6.9 |
| 22/11/2024 |
23.50
|
14,405,800 | 23.20 | 23.55 | 23.15 | 5,163,700 | 871,400 | 100.5 |
| 21/11/2024 |
23.20
|
11,213,000 | 22.80 | 23.20 | 22.60 | 3,868,600 | 2,136,400 | 39.7 |
| 20/11/2024 |
22.85
|
10,247,500 | 22.30 | 22.85 | 22.25 | 443,500 | 1,657,500 | -27.2 |
| 19/11/2024 |
22.40
|
6,936,100 | 22.55 | 22.55 | 22.20 | 243,100 | 1,008,100 | -17.1 |
| 18/11/2024 |
22.45
|
12,110,400 | 22.40 | 22.70 | 22.20 | 1,149,000 | 475,600 | 15.1 |
| 15/11/2024 |
22.45
|
14,453,100 | 22.80 | 22.80 | 22.40 | 285,300 | 2,447,900 | -48.8 |
| 14/11/2024 |
22.80
|
7,429,400 | 23 | 23.05 | 22.75 | 185,800 | 1,014,800 | -19.0 |
| 13/11/2024 |
23.15
|
13,323,900 | 23 | 23.15 | 22.70 | 1,604,600 | 1,989,681 | -8.7 |
| 12/11/2024 |
23.05
|
12,489,700 | 23.40 | 23.40 | 22.90 | 1,173,500 | 5,638,700 | -103.2 |
| 11/11/2024 |
23.20
|
15,357,300 | 23.70 | 23.70 | 23.05 | 360,400 | 3,667,800 | -76.7 |
| 08/11/2024 |
23.60
|
13,097,100 | 24 | 24 | 23.45 | 1,138,700 | 3,276,400 | -50.4 |