| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-31) |
3.95 | 20.63% | 355,991,500 | 5,372,329 | 114.7 |
17.50
23.10
23.10
|
|
2 tháng
(2025-02-27) |
5.90 | 34.30% | 644,272,600 | 25,655,375 | 509.7 |
17.20
23.10
23.10
|
|
3 tháng
(2025-02-03) |
6.85 | 42.15% | 769,269,400 | 11,606,976 | 278.1 |
16.25
23.10
23.10
|
|
6 tháng
(2024-10-30) |
4.90 | 26.92% | 1,122,440,300 | -47,454,335 | -747.7 |
16.10
23.10
23.10
|
|
12 tháng
(2024-05-03) |
-0.30 | -1.28% | 2,298,795,800 | -210,485,724 | -4,143.7 |
16.10
23.40
23.10
|
|
24 tháng
(2023-05-09) |
-4.30 | -15.69% | 3,829,652,100 | -320,753,612 | -6,732.5 |
16.10
31.50
23.10
|
|
36 tháng
(2022-05-16) |
-3.15 | -12% | 4,324,080,100 | -273,582,213 | -5,398.4 |
16.10
31.55
23.10
|
|
60 tháng
(2020-05-25) |
-3.10 | -11.83% | 7,046,418,730 | -266,045,899 | -5,046.2 |
16.10
37.80
23.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/04/2025 |
23.10
|
14,336,300 | 22.80 | 23.50 | 22.55 | 2,068,200 | 2,087,300 | -5.1 |
| 25/04/2025 |
22.80
|
18,916,200 | 22.80 | 22.85 | 22.30 | 1,512,900 | 3,217,300 | -38.5 |
| 24/04/2025 |
22.80
|
16,543,000 | 22 | 23.10 | 21.80 | 2,620,800 | 2,036,800 | 12.1 |
| 23/04/2025 |
21.95
|
26,859,000 | 20.95 | 22 | 20.70 | 3,260,700 | 2,161,600 | 23.1 |
| 22/04/2025 |
20.60
|
19,583,700 | 20.35 | 20.60 | 19.30 | 5,252,123 | 2,396,550 | 57.6 |
| 21/04/2025 |
20.40
|
13,359,200 | 20.05 | 20.65 | 20.05 | 4,623,457 | 1,761,400 | 58.3 |
| 18/04/2025 |
20.40
|
18,997,200 | 20.45 | 21 | 19.55 | 1,243,000 | 3,317,381 | -42.9 |
| 17/04/2025 |
20.40
|
9,657,700 | 20.25 | 20.60 | 20.10 | 560,224 | 2,328,700 | -35.9 |
| 16/04/2025 |
20.40
|
19,670,700 | 20.20 | 21.10 | 20.15 | 534,100 | 1,058,592 | -11.0 |
| 15/04/2025 |
20.30
|
19,239,000 | 20.30 | 20.70 | 19.95 | 864,400 | 1,420,000 | -11.5 |
| 14/04/2025 |
20.30
|
18,452,000 | 19.50 | 20.35 | 19.25 | 1,424,300 | 2,911,400 | -29.9 |
| 11/04/2025 |
19.40
|
16,425,100 | 19.10 | 19.60 | 18.85 | 1,547,815 | 4,184,899 | -50.6 |
| 10/04/2025 |
19.25
|
1,890,900 | 19.25 | 19.25 | 19.25 | 550,000 | 28,280 | 10.0 |
| 09/04/2025 |
18
|
24,614,200 | 16.50 | 18.35 | 16.50 | 2,208,700 | 4,233,722 | -35.8 |
| 08/04/2025 |
17.50
|
20,763,200 | 18 | 18.15 | 17.50 | 576,500 | 3,358,500 | -49.0 |
| 04/04/2025 |
18.80
|
27,118,700 | 17.45 | 18.80 | 17.45 | 3,049,313 | 2,925,200 | 2.6 |
| 03/04/2025 |
18.75
|
18,588,500 | 19.30 | 19.60 | 18.75 | 1,605,500 | 514,200 | 20.8 |
| 02/04/2025 |
20.15
|
22,985,300 | 20.20 | 20.55 | 19.90 | 7,895,700 | 3,559,700 | 87.4 |
| 01/04/2025 |
20
|
16,455,600 | 19.35 | 20.10 | 19.25 | 8,607,500 | 388,000 | 163.2 |
| 31/03/2025 |
19.15
|
11,536,000 | 19.30 | 19.45 | 19.05 | 1,345,421 | 1,894,200 | -10.5 |
| 28/03/2025 |
19.50
|
9,353,000 | 19.60 | 19.65 | 19.35 | 2,442,400 | 681,893 | 34.3 |
| 27/03/2025 |
19.65
|
9,652,800 | 19.95 | 20.05 | 19.60 | 1,675,200 | 190,490 | 29.6 |
| 26/03/2025 |
19.95
|
22,377,500 | 19.95 | 20.15 | 19.75 | 9,137,525 | 1,344,205 | 155.4 |
| 25/03/2025 |
19.80
|
30,908,400 | 19.20 | 20.30 | 19.10 | 0 | 0 | 0 |
| 24/03/2025 |
19.15
|
19,774,400 | 18.45 | 19.20 | 18.40 | 4,259,900 | 2,089,400 | 41.0 |
| 21/03/2025 |
18.45
|
9,853,900 | 18.40 | 18.50 | 18.15 | 0 | 0 | 0 |
| 20/03/2025 |
18.40
|
3,614,700 | 18.50 | 18.75 | 18.30 | 27,200 | 71,825 | -0.8 |
| 19/03/2025 |
18.45
|
11,508,000 | 18.35 | 18.50 | 18.10 | 1,035,400 | 315,494 | 13.2 |
| 18/03/2025 |
18.45
|
12,489,700 | 18.70 | 18.80 | 18.40 | 2,148,495 | 1,555,885 | 11.1 |
| 17/03/2025 |
18.70
|
9,392,000 | 18.65 | 18.80 | 18.60 | 2,222,895 | 252,500 | 36.8 |
| 14/03/2025 |
18.75
|
11,422,100 | 18.90 | 19.10 | 18.70 | 1,841,200 | 391,100 | 27.4 |
| 13/03/2025 |
18.80
|
29,808,500 | 18.30 | 19.20 | 18.25 | 4,245,100 | 648,300 | 68.2 |
| 12/03/2025 |
18.30
|
11,789,600 | 18.20 | 18.45 | 18.15 | 277,600 | 545,460 | -4.9 |
| 11/03/2025 |
18.20
|
8,111,000 | 17.90 | 18.25 | 17.70 | 664,600 | 216,800 | 8.1 |
| 10/03/2025 |
18.25
|
8,696,300 | 18.35 | 18.45 | 18.20 | 58,800 | 320,100 | -4.8 |
| 07/03/2025 |
18.20
|
16,865,500 | 17.85 | 18.50 | 17.80 | 814,900 | 398,600 | 7.6 |
| 06/03/2025 |
17.85
|
7,172,100 | 17.75 | 17.95 | 17.65 | 51,000 | 246,600 | -3.5 |
| 05/03/2025 |
17.75
|
12,706,900 | 17.70 | 18.05 | 17.60 | 602,356 | 1,367,500 | -13.7 |
| 04/03/2025 |
17.70
|
11,254,500 | 17.60 | 17.80 | 17.55 | 122,500 | 996,973 | -15.4 |
| 03/03/2025 |
17.70
|
12,108,200 | 17.35 | 17.95 | 17.35 | 1,412,500 | 766,800 | 11.5 |
| 28/02/2025 |
17.40
|
11,416,300 | 17.25 | 17.65 | 17.20 | 931,600 | 901,400 | 0.5 |
| 27/02/2025 |
17.20
|
8,005,700 | 17.15 | 17.20 | 16.90 | 53,300 | 440,100 | -6.6 |
| 26/02/2025 |
17.15
|
5,280,100 | 17.25 | 17.35 | 17 | 264,100 | 473,400 | -3.6 |
| 25/02/2025 |
17.25
|
5,837,200 | 17.40 | 17.50 | 17.25 | 299,958 | 364,320 | -1.1 |
| 24/02/2025 |
17.35
|
7,296,500 | 17.20 | 17.35 | 17.10 | 569,100 | 198,700 | 6.4 |
| 21/02/2025 |
17.25
|
8,867,700 | 17.35 | 17.40 | 17.10 | 943,900 | 359,100 | 10.0 |
| 20/02/2025 |
17.35
|
10,812,700 | 17.25 | 17.45 | 17.25 | 2,132,509 | 852,400 | 22.2 |
| 19/02/2025 |
17.20
|
11,283,100 | 16.90 | 17.30 | 16.80 | 1,441,500 | 697,600 | 12.7 |
| 18/02/2025 |
16.85
|
10,881,800 | 16.50 | 17.05 | 16.45 | 1,264,000 | 3,059,000 | -30.1 |
| 17/02/2025 |
16.45
|
6,732,800 | 16.60 | 16.70 | 16.40 | 692,200 | 1,970,957 | -21.1 |
| 14/02/2025 |
16.60
|
5,337,400 | 16.70 | 16.80 | 16.55 | 535,660 | 1,825,000 | -21.5 |
| 13/02/2025 |
16.65
|
4,323,500 | 16.40 | 16.70 | 16.40 | 337,500 | 1,125,159 | -13.0 |
| 12/02/2025 |
16.40
|
2,712,700 | 16.55 | 16.60 | 16.40 | 158,200 | 711,700 | -9.1 |
| 11/02/2025 |
16.40
|
6,501,700 | 16.60 | 16.60 | 16.30 | 19,800 | 2,665,600 | -43.5 |
| 10/02/2025 |
16.60
|
5,381,200 | 16.70 | 16.75 | 16.55 | 62,100 | 1,827,900 | -29.4 |
| 07/02/2025 |
16.85
|
6,185,200 | 16.65 | 16.90 | 16.60 | 325,400 | 1,860,400 | -25.8 |
| 06/02/2025 |
16.70
|
3,805,000 | 16.90 | 16.90 | 16.70 | 35,000 | 870,390 | -14.0 |
| 05/02/2025 |
16.85
|
13,551,200 | 16.35 | 17.10 | 16.35 | 1,959,600 | 4,238,100 | -38.3 |
| 04/02/2025 |
16.30
|
4,430,300 | 16.30 | 16.40 | 16.20 | 14,700 | 983,100 | -15.8 |
| 03/02/2025 |
16.25
|
5,776,700 | 16.50 | 16.50 | 16.15 | 533,600 | 1,554,400 | -16.6 |
| 24/01/2025 |
16.55
|
5,325,000 | 16.45 | 16.65 | 16.30 | 142,900 | 1,925,000 | -29.3 |
| 23/01/2025 |
16.45
|
4,626,700 | 16.20 | 16.50 | 16.20 | 86,700 | 1,867,600 | -29.1 |
| 22/01/2025 |
16.30
|
3,206,000 | 16.60 | 16.60 | 16.30 | 109,400 | 634,601 | -8.6 |
| 21/01/2025 |
16.60
|
3,529,400 | 16.75 | 16.75 | 16.50 | 226,400 | 415,150 | -3.1 |
| 20/01/2025 |
16.60
|
6,900,600 | 16.50 | 16.85 | 16.50 | 345,300 | 711,305 | -6.1 |
| 17/01/2025 |
16.55
|
4,432,800 | 16.50 | 16.60 | 16.45 | 461,700 | 135,500 | 5.4 |
| 16/01/2025 |
16.55
|
6,720,300 | 16.35 | 16.70 | 16.35 | 584,700 | 1,655,586 | -17.7 |
| 15/01/2025 |
16.50
|
8,227,500 | 16.20 | 16.50 | 16.10 | 32,700 | 894,240 | -14.0 |
| 14/01/2025 |
16.10
|
6,583,700 | 16.65 | 16.65 | 16.10 | 110,750 | 796,700 | -11.3 |
| 13/01/2025 |
16.70
|
4,774,200 | 16.80 | 16.85 | 16.50 | 64,700 | 790,750 | -12.1 |
| 10/01/2025 |
16.85
|
8,897,000 | 17 | 17.05 | 16.65 | 253,834 | 937,400 | -11.5 |
| 09/01/2025 |
17
|
3,344,000 | 16.90 | 17.15 | 16.80 | 55,674 | 993,000 | -15.8 |
| 08/01/2025 |
16.95
|
3,265,700 | 16.90 | 16.95 | 16.80 | 148,800 | 726,810 | -9.7 |
| 07/01/2025 |
16.95
|
7,224,500 | 17.05 | 17.15 | 16.80 | 122,105 | 2,383,600 | -38.4 |
| 06/01/2025 |
17.15
|
4,480,900 | 17.20 | 17.25 | 17 | 403,700 | 351,499 | 0.9 |
| 03/01/2025 |
17.20
|
2,701,100 | 17.35 | 17.45 | 17.15 | 42,063 | 248,320 | -3.6 |
| 02/01/2025 |
17.30
|
6,915,200 | 17.20 | 17.45 | 17.20 | 2,101,345 | 180,400 | 33.4 |
| 31/12/2024 |
17.15
|
4,645,500 | 17.05 | 17.30 | 17.05 | 313,865 | 326,700 | -0.2 |
| 30/12/2024 |
17.15
|
5,681,900 | 17.05 | 17.15 | 17 | 73,200 | 1,398,841 | -22.6 |
| 27/12/2024 |
17.15
|
5,865,200 | 17.20 | 17.25 | 17 | 39,600 | 1,343,900 | -22.3 |
| 26/12/2024 |
17.15
|
3,726,700 | 17.35 | 17.45 | 17.15 | 25,300 | 1,033,300 | -17.4 |
| 25/12/2024 |
17.30
|
9,435,700 | 17.05 | 17.50 | 17.05 | 931,100 | 1,359,512 | -7.5 |
| 24/12/2024 |
17.05
|
6,940,200 | 17.05 | 17.10 | 16.90 | 92,500 | 2,559,630 | -41.9 |
| 23/12/2024 |
17.05
|
4,976,400 | 17.15 | 17.20 | 17 | 49,800 | 1,908,400 | -31.7 |
| 20/12/2024 |
17.05
|
3,568,200 | 17.05 | 17.15 | 17 | 52,528 | 767,611 | -12.2 |
| 19/12/2024 |
17.05
|
6,408,800 | 17.05 | 17.25 | 16.95 | 14,300 | 830,415 | -14.0 |
| 18/12/2024 |
17.10
|
4,496,000 | 17.15 | 17.20 | 17.10 | 15,443 | 1,518,918 | -25.8 |
| 17/12/2024 |
17.15
|
5,731,600 | 17.30 | 17.35 | 17.10 | 113,900 | 2,941,497 | -48.6 |
| 16/12/2024 |
17.30
|
3,468,400 | 17.35 | 17.45 | 17.20 | 22,200 | 879,400 | -14.8 |
| 13/12/2024 |
17.35
|
3,566,800 | 17.30 | 17.40 | 17.20 | 1,398,800 | 893,900 | 8.8 |
| 12/12/2024 |
17.30
|
4,406,000 | 17.50 | 17.50 | 17.30 | 81,258 | 1,423,400 | -23.3 |
| 11/12/2024 |
17.35
|
8,251,600 | 17.60 | 17.65 | 17.35 | 130,300 | 4,227,800 | -71.5 |
| 10/12/2024 |
17.55
|
4,540,800 | 17.70 | 17.80 | 17.50 | 51,460 | 764,300 | -12.6 |
| 09/12/2024 |
17.70
|
4,682,100 | 17.70 | 17.85 | 17.70 | 90,200 | 1,134,100 | -18.5 |
| 06/12/2024 |
17.70
|
6,189,500 | 17.75 | 17.90 | 17.65 | 168,600 | 1,481,200 | -23.3 |
| 05/12/2024 |
17.85
|
6,615,400 | 17.40 | 17.90 | 17.35 | 290,300 | 1,111,750 | -14.4 |
| 04/12/2024 |
17.30
|
10,716,000 | 17.65 | 17.70 | 17.20 | 58,700 | 4,749,500 | -81.9 |
| 03/12/2024 |
17.70
|
4,707,800 | 17.85 | 17.85 | 17.70 | 51,500 | 1,792,850 | -30.9 |
| 02/12/2024 |
17.85
|
7,004,000 | 17.90 | 18 | 17.70 | 55,800 | 3,856,200 | -67.7 |
| 29/11/2024 |
17.90
|
7,796,000 | 17.95 | 18 | 17.80 | 34,400 | 4,772,342 | -84.6 |