| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-16) |
-1.15 | -4.26% | 287,136,600 | -15,962,595 | -424.1 |
25.55
27.35
25.85
|
|
2 tháng
(2024-11-15) |
-0.05 | -0.19% | 685,257,800 | -36,292,377 | -942.4 |
25.45
27.90
25.85
|
|
3 tháng
(2024-10-16) |
-1.25 | -4.61% | 1,071,947,000 | -49,601,669 | -1,292.5 |
25.45
27.90
25.85
|
|
6 tháng
(2024-07-18) |
-2.55 | -8.98% | 2,382,706,100 | -177,148,003 | -4,549.1 |
24.85
28.40
25.85
|
|
12 tháng
(2024-01-22) |
0.12 | 0.48% | 5,229,746,500 | -193,223,020 | -5,040.5 |
24.85
29.60
25.85
|
|
24 tháng
(2023-01-27) |
6.30 | 32.26% | 11,049,855,400 | -79,298,984 | -2,781.7 |
17.95
29.60
25.85
|
|
36 tháng
(2022-02-07) |
-3.77 | -12.73% | 17,467,929,300 | -92,669,441 | -5,634.2 |
11
35.16
25.85
|
|
60 tháng
(2020-02-10) |
15.77 | 156.53% | 27,273,060,540 | -634,561,542 | -29,078.1 |
6.70
39.91
25.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/01/2025 |
26.15
|
10,620,200 | 26 | 26.25 | 25.90 | 384,595 | 2,353,777 | 0 |
| 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 |
| 07/11/2024 |
26.95
|
15,984,800 | 27.10 | 27.30 | 26.95 | 2,344,100 | 1,279,200 | 28.9 |
| 06/11/2024 |
26.95
|
20,992,000 | 26.65 | 27.15 | 26.55 | 0 | 0 | 0 |
| 05/11/2024 |
26.50
|
8,094,800 | 26.30 | 26.55 | 26.20 | 1,727,200 | 1,489,200 | 6.3 |
| 04/11/2024 |
26.30
|
18,309,700 | 26.55 | 26.55 | 26.15 | 696,700 | 935,800 | -6.3 |
| 01/11/2024 |
26.55
|
13,201,400 | 26.80 | 26.85 | 26.45 | 501,500 | 1,416,000 | -24.3 |
| 31/10/2024 |
26.90
|
13,325,100 | 27.05 | 27.05 | 26.80 | 2,350,900 | 3,312,400 | -25.9 |
| 30/10/2024 |
27
|
11,066,500 | 27.05 | 27.10 | 26.80 | 82,200 | 2,173,800 | -56.3 |
| 29/10/2024 |
27.05
|
15,733,100 | 26.80 | 27.15 | 26.70 | 1,407,500 | 2,522,000 | -29.8 |
| 28/10/2024 |
26.75
|
11,933,000 | 26.50 | 26.95 | 26.50 | 862,200 | 3,564,700 | -72.1 |
| 25/10/2024 |
26.45
|
9,445,600 | 26.60 | 26.65 | 26.45 | 486,300 | 1,810,500 | -35.1 |
| 24/10/2024 |
26.45
|
15,898,900 | 26.50 | 26.70 | 26.35 | 546,400 | 4,054,900 | -92.9 |
| 23/10/2024 |
26.45
|
13,607,700 | 26.65 | 26.70 | 26.35 | 960,500 | 3,095,300 | -56.5 |
| 22/10/2024 |
26.65
|
18,315,000 | 26.65 | 26.85 | 26.50 | 398,600 | 2,155,000 | -46.8 |
| 21/10/2024 |
26.75
|
13,894,500 | 26.95 | 27.05 | 26.70 | 96,300 | 2,219,500 | -57.0 |
| 18/10/2024 |
26.95
|
16,242,400 | 27.25 | 27.30 | 26.95 | 208,100 | 307,700 | -2.7 |
| 17/10/2024 |
27.25
|
20,560,900 | 27.15 | 27.25 | 26.75 | 1,850,000 | 2,488,900 | -17.2 |
| 16/10/2024 |
27.10
|
11,628,300 | 27.15 | 27.30 | 27.10 | 1,268,200 | 696,300 | 15.6 |
| 15/10/2024 |
27.15
|
20,160,900 | 27.40 | 27.45 | 27.15 | 2,731,100 | 1,599,600 | 30.9 |
| 14/10/2024 |
27.05
|
17,974,700 | 27.35 | 27.45 | 27.05 | 256,700 | 2,475,500 | -60.4 |
| 11/10/2024 |
27.30
|
15,761,800 | 27.35 | 27.45 | 27 | 671,500 | 1,582,300 | -24.8 |
| 10/10/2024 |
27.25
|
23,823,900 | 27.60 | 27.70 | 27.25 | 1,546,700 | 1,338,400 | 5.7 |
| 09/10/2024 |
27.50
|
41,613,700 | 27.15 | 27.50 | 27.05 | 11,050,800 | 1,890,600 | 250.5 |
| 08/10/2024 |
26.95
|
38,169,900 | 26.40 | 27.10 | 26.35 | 6,426,300 | 1,296,900 | 136.6 |
| 07/10/2024 |
26.40
|
12,466,400 | 26.40 | 26.50 | 26.20 | 611,400 | 601,700 | 0.3 |
| 04/10/2024 |
26.20
|
17,555,300 | 26.20 | 26.50 | 26.10 | 538,000 | 442,100 | 2.5 |
| 03/10/2024 |
26.20
|
26,798,500 | 26.45 | 26.65 | 26.10 | 1,244,400 | 1,285,100 | -1.0 |
| 02/10/2024 |
26.30
|
21,285,700 | 26.70 | 26.70 | 26.30 | 786,100 | 2,068,200 | -33.9 |
| 01/10/2024 |
26.75
|
37,852,700 | 26.80 | 27 | 26.65 | 4,637,800 | 3,880,400 | 20.4 |
| 30/09/2024 |
26.35
|
37,425,200 | 26.20 | 26.60 | 26.15 | 1,830,200 | 12,849,600 | -291.3 |
| 27/09/2024 |
26.05
|
30,540,100 | 26.15 | 26.30 | 25.90 | 6,493,200 | 9,281,800 | -72.5 |
| 26/09/2024 |
26.05
|
21,745,200 | 26.30 | 26.45 | 26.05 | 1,233,300 | 3,850,000 | -68.5 |
| 25/09/2024 |
26.20
|
41,009,200 | 26.10 | 26.40 | 26.05 | 1,301,800 | 3,797,800 | -65.4 |
| 24/09/2024 |
25.85
|
10,647,000 | 25.70 | 25.85 | 25.65 | 940,600 | 1,047,200 | -2.7 |
| 23/09/2024 |
25.70
|
15,513,400 | 25.80 | 26.10 | 25.70 | 2,276,400 | 2,273,100 | 0.1 |
| 20/09/2024 |
25.65
|
44,588,800 | 25.50 | 26.05 | 25.45 | 4,042,400 | 6,739,100 | -69.3 |
| 19/09/2024 |
25.25
|
13,677,300 | 25.30 | 25.50 | 25.20 | 627,600 | 3,587,600 | -74.9 |
| 18/09/2024 |
25.10
|
13,234,500 | 25.25 | 25.35 | 25.10 | 137,500 | 3,502,200 | -84.8 |
| 17/09/2024 |
25.25
|
13,173,400 | 24.90 | 25.25 | 24.80 | 957,700 | 1,308,100 | -8.7 |
| 16/09/2024 |
24.85
|
14,573,600 | 25 | 25.25 | 24.85 | 1,415,200 | 2,344,600 | -23.1 |
| 13/09/2024 |
25
|
12,428,200 | 25.15 | 25.30 | 25 | 281,600 | 3,209,700 | -73.5 |
| 12/09/2024 |
25.10
|
9,035,800 | 25.40 | 25.55 | 25.10 | 267,300 | 1,899,900 | -41.4 |
| 11/09/2024 |
25.35
|
14,212,700 | 25.15 | 25.55 | 25.05 | 593,400 | 2,704,100 | -53.2 |
| 10/09/2024 |
25.15
|
15,019,200 | 25.75 | 25.85 | 25.15 | 540,800 | 3,064,900 | -64.3 |
| 09/09/2024 |
25.60
|
32,645,800 | 25.40 | 26.20 | 25.30 | 0 | 0 | 0 |
| 06/09/2024 |
25.40
|
22,851,500 | 25.05 | 25.40 | 24.75 | 3,217,600 | 3,047,300 | 4.5 |
| 05/09/2024 |
25.05
|
22,563,500 | 25.35 | 25.35 | 25 | 2,058,800 | 5,733,200 | -92.4 |
| 04/09/2024 |
25.25
|
19,062,500 | 25.30 | 25.45 | 25.10 | 309,700 | 4,577,900 | -107.8 |
| 30/08/2024 |
25.50
|
17,965,500 | 25.70 | 25.75 | 25.50 | 2,804,000 | 10,860,400 | -206.3 |
| 29/08/2024 |
25.60
|
16,163,400 | 25.80 | 25.95 | 25.60 | 2,511,200 | 7,544,800 | -129.6 |
| 28/08/2024 |
25.70
|
18,656,100 | 25.85 | 25.95 | 25.65 | 250,300 | 7,500,800 | -186.8 |
| 27/08/2024 |
25.75
|
12,450,500 | 26 | 26.05 | 25.70 | 71,300 | 3,302,300 | -83.5 |
| 26/08/2024 |
26
|
21,643,500 | 26.15 | 26.40 | 25.95 | 534,700 | 6,235,300 | -148.9 |
| 23/08/2024 |
26.05
|
22,408,300 | 25.75 | 26.05 | 25.40 | 1,051,800 | 6,437,100 | -137.8 |