| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-1.55 | -3.25% | 293,300 | -19,374 | 0 |
45.30
47.75
46.15
|
|
2 tháng
(2026-04-13) |
-9.75 | -17.44% | 790,600 | -55,712 | 0 |
45.30
56.20
46.15
|
|
3 tháng
(2026-03-16) |
-9.45 | -17% | 1,623,600 | -254,512 | -10.9 |
45.30
56.20
46.15
|
|
6 tháng
(2025-12-15) |
-2.40 | -4.94% | 4,928,500 | -63,612 | -1.3 |
45.30
56.70
46.15
|
|
12 tháng
(2025-06-17) |
-5.45 | -10.56% | 18,285,000 | 1,373,988 | 81.8 |
45.30
56.70
46.15
|
|
24 tháng
(2024-06-24) |
13.69 | 42.17% | 62,308,500 | 2,483,510 | 82.7 |
32.46
56.70
46.15
|
|
36 tháng
(2023-06-28) |
21.19 | 84.89% | 68,655,300 | 2,510,945 | 84.5 |
24.37
56.70
46.15
|
|
60 tháng
(2021-07-08) |
15.63 | 51.19% | 72,608,100 | 2,199,596 | 61.6 |
19.28
56.70
46.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2022 |
23.12
|
600 | 23.12 | 23.12 | 23.04 | 0 | 0 | -0.0 |
| 27/10/2022 |
23.12
|
4,400 | 23.37 | 23.37 | 22.29 | 0 | 0 | 0 |
| 26/10/2022 |
23.37
|
9,300 | 23.37 | 23.46 | 23.37 | 4,100 | 1,300 | 0.2 |
| 25/10/2022 |
23.37
|
3,800 | 23.79 | 23.79 | 22.33 | 1,300 | 0 | 0.1 |
| 24/10/2022 |
23.79
|
5,500 | 24.00 | 24.00 | 23.17 | 0 | 1,000 | -0.1 |
| 21/10/2022 |
24.00
|
1,900 | 24.00 | 24.00 | 23.50 | 0 | 0 | 0 |
| 20/10/2022 |
24.00
|
1,800 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 |
| 19/10/2022 |
24.00
|
9,200 | 23.88 | 24.00 | 23.58 | 0 | 0 | 0 |
| 18/10/2022 |
23.88
|
5,100 | 23.83 | 24.42 | 23.88 | 0 | 0 | -0.0 |
| 17/10/2022 |
23.83
|
4,700 | 24.00 | 24.00 | 23.37 | 0 | 800 | -0.0 |
| 14/10/2022 |
24.00
|
10,200 | 24.42 | 24.42 | 24.00 | 0 | 7,900 | -0.5 |
| 13/10/2022 |
24.42
|
10,000 | 25.04 | 25.46 | 24.42 | 0 | 0 | -0.0 |
| 12/10/2022 |
25.04
|
900 | 25.21 | 25.21 | 24.84 | 0 | 0 | -0.0 |
| 11/10/2022 |
25.21
|
200 | 25.25 | 25.25 | 25.21 | 0 | 0 | -0.0 |
| 10/10/2022 |
25.25
|
400 | 25.46 | 25.88 | 25.25 | 0 | 0 | -0.0 |
| 07/10/2022 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | -0.0 |
| 06/10/2022 |
25.46
|
100 | 25.88 | 25.88 | 25.46 | 0 | 0 | -0.0 |
| 05/10/2022 |
25.88
|
3,800 | 25.88 | 25.88 | 25.80 | 500 | 1,000 | -0.0 |
| 04/10/2022 |
25.88
|
7,500 | 25.88 | 25.88 | 25.88 | 3,000 | 7,000 | -0.2 |
| 03/10/2022 |
25.88
|
9,000 | 25.88 | 25.88 | 25.42 | 0 | 5,700 | -0.4 |
| 30/09/2022 |
25.88
|
15,100 | 25.88 | 25.92 | 25.67 | 0 | 13,000 | -0.8 |
| 29/09/2022 |
25.88
|
400 | 26.59 | 26.59 | 25.88 | 200 | 200 | 0 |
| 28/09/2022 |
26.59
|
19,900 | 25.67 | 26.59 | 25.67 | 0 | 17,100 | -1.1 |
| 27/09/2022 |
25.67
|
10,300 | 25.67 | 25.71 | 25.67 | 0 | 10,000 | -0.6 |
| 26/09/2022 |
25.67
|
5,700 | 25.84 | 25.88 | 25.67 | 0 | 1,400 | -0.1 |
| 23/09/2022 |
25.84
|
2,800 | 25.88 | 25.88 | 25.84 | 2,700 | 0 | 0.2 |
| 22/09/2022 |
25.88
|
3,100 | 26.09 | 26.09 | 25.67 | 0 | 7 | -0.0 |
| 21/09/2022 |
26.09
|
1,400 | 26.30 | 26.30 | 26.09 | 1,000 | 0 | 0.1 |
| 20/09/2022 |
26.30
|
3,200 | 25.46 | 26.34 | 25.88 | 0 | 0 | -0.0 |
| 19/09/2022 |
25.46
|
3,600 | 26.50 | 26.50 | 25.46 | 0 | 0 | -0.0 |
| 16/09/2022 |
26.50
|
300 | 26.09 | 26.50 | 26.13 | 0 | 124 | -0.0 |
| 15/09/2022 |
26.09
|
4,900 | 26.30 | 26.34 | 26.09 | 1,000 | 0 | 0.0 |
| 14/09/2022 |
26.30
|
300 | 26.50 | 26.71 | 26.30 | 0 | 0 | 0.0 |
| 13/09/2022 |
26.50
|
11,000 | 26.25 | 26.50 | 26.30 | 0 | 0 | 0.0 |
| 12/09/2022 |
26.25
|
4,200 | 25.84 | 26.25 | 25.88 | 0 | 79 | 0.0 |
| 09/09/2022 |
25.84
|
800 | 25.80 | 26.25 | 25.84 | 0 | 0 | 0.0 |
| 08/09/2022 |
25.80
|
1,300 | 25.67 | 25.84 | 25.67 | 0 | 0 | 0.0 |
| 07/09/2022 |
25.67
|
700 | 25.67 | 26.25 | 25.67 | 200 | 0 | 0.0 |
| 06/09/2022 |
25.67
|
300 | 25.50 | 26.25 | 25.67 | 0 | 0 | -0.1 |
| 05/09/2022 |
25.50
|
5,600 | 26.25 | 26.25 | 25.46 | 0 | 0 | -0.1 |
| 31/08/2022 |
26.25
|
1,400 | 26.05 | 26.25 | 25.96 | 0 | 0 | -0.1 |
| 30/08/2022 |
26.05
|
1,000 | 26.05 | 26.05 | 26.05 | 0 | 0 | -0.1 |
| 29/08/2022 |
26.05
|
1,900 | 26.67 | 26.67 | 25.88 | 0 | 1,500 | -0.1 |
| 26/08/2022 |
26.67
|
2,400 | 26.09 | 26.67 | 26.17 | 700 | 0 | 0.0 |
| 25/08/2022 |
26.09
|
5,100 | 26.71 | 26.71 | 26.09 | 400 | 0 | 0.0 |
| 24/08/2022 |
26.71
|
500 | 26.84 | 26.84 | 26.71 | 0 | 0 | 0.0 |
| 23/08/2022 |
26.84
|
4,900 | 27.09 | 27.09 | 25.59 | 100 | 0 | 0.0 |
| 22/08/2022 |
27.09
|
1,700 | 26.21 | 27.46 | 26.21 | 100 | 100 | 0 |
| 19/08/2022 |
26.21
|
0 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0.0 |
| 18/08/2022 |
26.21
|
1,200 | 26.46 | 26.46 | 26.21 | 100 | 0 | 0.0 |
| 17/08/2022 |
26.46
|
5,000 | 25.92 | 26.46 | 25.92 | 0 | 900 | -0.1 |
| 16/08/2022 |
25.92
|
400 | 25.92 | 25.96 | 25.92 | 0 | 0 | -0.0 |
| 15/08/2022 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | -0.0 |
| 12/08/2022 |
25.92
|
1,500 | 25.92 | 25.92 | 25.88 | 0 | 200 | -0.0 |
| 11/08/2022 |
25.92
|
9,100 | 25.88 | 25.92 | 25.88 | 0 | 300 | -0.0 |
| 10/08/2022 |
25.88
|
4,500 | 25.67 | 25.88 | 25.80 | 0 | 0 | -0.2 |
| 09/08/2022 |
25.67
|
3,000 | 25.50 | 25.67 | 25.59 | 0 | 0 | -0.2 |
| 08/08/2022 |
25.50
|
300 | 26.71 | 26.71 | 25.50 | 0 | 0 | -0.2 |
| 05/08/2022 |
26.71
|
0 | 26.71 | 26.71 | 26.71 | 0 | 0 | -0.2 |
| 04/08/2022 |
26.71
|
100 | 27.05 | 27.05 | 26.71 | 0 | 0 | -0.2 |
| 03/08/2022 |
27.05
|
900 | 26.71 | 27.05 | 26.71 | 0 | 0 | -0.2 |
| 02/08/2022 |
26.71
|
1,200 | 27.76 | 27.76 | 26.30 | 0 | 0 | -0.2 |
| 01/08/2022 |
27.76
|
100 | 27.76 | 27.76 | 27.76 | 0 | 0 | -0.2 |
| 29/07/2022 |
27.76
|
0 | 27.76 | 27.76 | 27.76 | 0 | 0 | -0.2 |
| 28/07/2022 |
27.76
|
3,400 | 26.50 | 27.76 | 26.92 | 0 | 3,200 | -0.2 |
| 27/07/2022 |
26.50
|
1,100 | 28.34 | 28.34 | 26.50 | 0 | 0 | -0.1 |
| 26/07/2022 |
28.34
|
6,700 | 26.50 | 28.34 | 27.13 | 0 | 800 | -0.1 |
| 25/07/2022 |
26.50
|
200 | 27.51 | 27.51 | 26.50 | 0 | 0 | -0.1 |
| 22/07/2022 |
27.51
|
200 | 26.30 | 27.51 | 27.51 | 0 | 1,900 | -0.1 |
| 21/07/2022 |
26.30
|
2,100 | 26.05 | 26.46 | 26.30 | 0 | 1,000 | -0.1 |
| 20/07/2022 |
26.05
|
2,100 | 27.55 | 27.55 | 26.00 | 0 | 0 | -0.2 |
| 19/07/2022 |
27.55
|
200 | 27.55 | 27.55 | 27.55 | 0 | 0 | -0.2 |
| 18/07/2022 |
27.55
|
2,200 | 27.05 | 27.55 | 25.92 | 0 | 0 | -0.2 |
| 15/07/2022 |
27.05
|
1,800 | 25.88 | 27.13 | 27.05 | 0 | 0 | -0.2 |
| 14/07/2022 |
25.88
|
18,600 | 25.25 | 25.88 | 25.09 | 0 | 3,900 | -0.2 |
| 13/07/2022 |
25.25
|
3,200 | 25.04 | 25.25 | 25.04 | 0 | 0 | -0.1 |
| 12/07/2022 |
25.04
|
1,100 | 24.84 | 25.04 | 24.84 | 0 | 1,000 | -0.1 |
| 11/07/2022 |
24.84
|
1,400 | 24.67 | 24.84 | 24.63 | 0 | 0 | -0.1 |
| 08/07/2022 |
24.67
|
5,700 | 24.63 | 24.67 | 24.63 | 0 | 1,200 | -0.1 |
| 07/07/2022 |
24.63
|
1,300 | 24.67 | 24.67 | 24.63 | 0 | 1,000 | -0.1 |
| 06/07/2022 |
24.67
|
6,600 | 24.63 | 25.04 | 24.63 | 0 | 300 | -0.0 |
| 05/07/2022 |
24.63
|
2,100 | 24.63 | 24.63 | 24.21 | 0 | 0 | -0.0 |
| 04/07/2022 |
24.63
|
1,200 | 24.79 | 25.21 | 24.63 | 500 | 1,100 | -0.0 |
| 01/07/2022 |
24.79
|
8,600 | 24.84 | 25.25 | 23.79 | 0 | 2,100 | -0.1 |
| 30/06/2022 |
24.84
|
9,400 | 25.00 | 25.38 | 24.21 | 0 | 5,800 | -0.3 |
| 29/06/2022 |
25.00
|
300 | 25.00 | 25.04 | 25.00 | 0 | 0 | 0 |
| 28/06/2022 |
25.00
|
3,900 | 24.54 | 25.00 | 24.92 | 0 | 1,400 | -0.1 |
| 27/06/2022 |
24.54
|
11,300 | 24.63 | 24.67 | 24.46 | 0 | 3,200 | -0.2 |
| 24/06/2022 |
24.63
|
5,500 | 25.25 | 25.25 | 24.63 | 0 | 800 | -0.0 |
| 23/06/2022 |
25.25
|
2,400 | 25.88 | 26.05 | 25.25 | 0 | 1,900 | -0.1 |
| 22/06/2022 |
25.88
|
3,500 | 25.71 | 26.21 | 25.46 | 0 | 600 | -0.0 |
| 21/06/2022 |
25.71
|
2,700 | 26.67 | 26.67 | 25.67 | 0 | 0 | -0.0 |
| 20/06/2022 |
26.67
|
1,400 | 25.84 | 27.09 | 25.84 | 0 | 100 | -0.0 |
| 17/06/2022 |
25.84
|
1,900 | 27.51 | 27.51 | 25.59 | 0 | 400 | -0.0 |
| 16/06/2022 |
27.51
|
1,800 | 27.97 | 28.76 | 26.05 | 200 | 500 | -0.0 |
| 15/06/2022 |
27.97
|
1,100 | 27.38 | 28.80 | 25.50 | 0 | 0 | -0.0 |
| 14/06/2022 |
27.38
|
5,800 | 25.63 | 27.38 | 25.04 | 0 | 0 | -0.0 |
| 13/06/2022 |
25.63
|
2,200 | 26.59 | 28.42 | 25.09 | 0 | 800 | -0.0 |
| 10/06/2022 |
26.59
|
2,000 | 27.42 | 27.42 | 26.59 | 0 | 700 | -0.0 |
| 09/06/2022 |
27.42
|
4,500 | 28.17 | 28.17 | 26.63 | 0 | 2,000 | -0.1 |