| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.70 | -1.79% | 328,000 | -109,800 | -4.2 |
37.25
39.50
38.50
|
|
2 tháng
(2026-01-12) |
-1 | -2.53% | 900,200 | -99,900 | -3.8 |
37.25
39.65
38.50
|
|
3 tháng
(2025-12-15) |
-1.70 | -4.23% | 1,249,900 | -97,100 | -3.7 |
37.25
40.30
38.50
|
|
6 tháng
(2025-09-15) |
0.79 | 2.08% | 2,568,300 | -12,900 | -0.3 |
37.25
40.50
38.50
|
|
12 tháng
(2025-03-18) |
0.57 | 1.50% | 5,139,000 | -126,855 | -4.2 |
34.76
40.50
38.50
|
|
24 tháng
(2024-03-25) |
8.61 | 28.82% | 9,360,800 | -314,205 | -10.8 |
29.65
40.50
38.50
|
|
36 tháng
(2023-03-29) |
8.47 | 28.18% | 12,184,700 | -446,505 | -19.8 |
27.78
40.50
38.50
|
|
60 tháng
(2021-04-08) |
11.53 | 42.75% | 19,382,000 | 93,085 | 3.6 |
23.79
40.50
38.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/10/2021 |
26.72
|
48,100 | 26.66 | 26.85 | 26.54 | 200 | 0 | 0.0 |
| 11/10/2021 |
26.66
|
28,800 | 26.48 | 26.72 | 26.35 | 0 | 0 | 0 |
| 08/10/2021 |
26.48
|
30,000 | 26.05 | 26.48 | 26.01 | 0 | 100 | -0.0 |
| 07/10/2021 |
26.05
|
12,800 | 25.92 | 26.17 | 25.92 | 0 | 0 | 0 |
| 06/10/2021 |
25.92
|
8,300 | 25.61 | 25.92 | 25.61 | 0 | 0 | 0 |
| 05/10/2021 |
25.61
|
22,100 | 25.30 | 25.61 | 25.43 | 0 | 1,400 | -0.1 |
| 04/10/2021 |
25.30
|
38,700 | 25.18 | 25.49 | 25.18 | 100 | 7,600 | -0.3 |
| 01/10/2021 |
25.18
|
49,700 | 25.18 | 25.27 | 25.12 | 0 | 0 | 0 |
| 30/09/2021 |
25.18
|
9,600 | 25.03 | 25.18 | 25.03 | 0 | 0 | 0 |
| 29/09/2021 |
25.03
|
32,900 | 25.18 | 25.18 | 25.00 | 0 | 0 | 0 |
| 28/09/2021 |
25.18
|
9,500 | 25.18 | 25.18 | 25.00 | 900 | 0 | 0.0 |
| 27/09/2021 |
25.18
|
48,600 | 25.27 | 25.30 | 25.06 | 0 | 0 | 0 |
| 24/09/2021 |
25.27
|
2,600 | 25.30 | 25.30 | 25.18 | 0 | 0 | 0 |
| 23/09/2021 |
25.30
|
57,400 | 25.30 | 25.30 | 25.18 | 0 | 1,400 | -0.1 |
| 22/09/2021 |
25.30
|
31,400 | 25.18 | 25.30 | 24.87 | 3,000 | 13,000 | -0.4 |
| 21/09/2021 |
25.18
|
60,500 | 25.24 | 25.27 | 25.00 | 0 | 0 | 0 |
| 20/09/2021 |
25.24
|
60,200 | 25.24 | 25.30 | 25.03 | 11,800 | 25,400 | -0.6 |
| 17/09/2021 |
25.24
|
36,600 | 25.30 | 25.30 | 25.12 | 10,300 | 18,500 | -0.3 |
| 16/09/2021 |
25.30
|
57,900 | 25.30 | 25.61 | 24.81 | 1,000 | 53,100 | -2.1 |
| 15/09/2021 |
25.30
|
26,600 | 25.43 | 25.43 | 25.00 | 15,000 | 15,200 | -0.0 |
| 14/09/2021 |
25.43
|
22,400 | 25.43 | 25.49 | 25.27 | 0 | 6,800 | -0.3 |
| 13/09/2021 |
25.43
|
50,400 | 25.24 | 25.61 | 25.06 | 9,700 | 24,400 | -0.6 |
| 10/09/2021 |
25.24
|
600 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 |
| 09/09/2021 |
25.24
|
300 | 25.00 | 25.24 | 25.24 | 0 | 0 | 0 |
| 08/09/2021 |
25.00
|
3,500 | 24.69 | 25.30 | 24.69 | 100 | 2,300 | -0.1 |
| 07/09/2021 |
24.69
|
13,600 | 25.30 | 25.30 | 24.44 | 0 | 12,900 | -0.5 |
| 06/09/2021 |
25.30
|
21,200 | 25.30 | 25.30 | 24.69 | 11,700 | 20,000 | -0.3 |
| 01/09/2021 |
25.30
|
5,400 | 25.30 | 25.30 | 24.93 | 0 | 1,800 | -0.1 |
| 31/08/2021 |
25.30
|
10,000 | 25.30 | 25.55 | 24.81 | 0 | 7,500 | -0.3 |
| 30/08/2021 |
25.30
|
2,400 | 25.30 | 25.30 | 25.24 | 0 | 0 | 0 |
| 27/08/2021 |
25.30
|
100 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 26/08/2021 |
25.30
|
500 | 25.37 | 25.37 | 25.30 | 0 | 0 | 0 |
| 25/08/2021 |
25.37
|
400 | 25.43 | 25.43 | 24.69 | 0 | 0 | 0 |
| 24/08/2021 |
25.43
|
200 | 25.00 | 25.55 | 25.43 | 0 | 0 | 0 |
| 23/08/2021 |
25.00
|
3,800 | 25.00 | 25.30 | 24.19 | 900 | 0 | 0.0 |
| 20/08/2021 |
25.00
|
9,900 | 25.61 | 25.61 | 24.81 | 0 | 0 | 0 |
| 19/08/2021 |
25.61
|
800 | 25.30 | 25.61 | 25.06 | 0 | 0 | 0 |
| 18/08/2021 |
25.30
|
900 | 25.61 | 25.61 | 25.24 | 0 | 0 | 0 |
| 17/08/2021 |
25.61
|
200 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 16/08/2021 |
25.61
|
1,600 | 25.30 | 26.42 | 25.00 | 0 | 300 | -0.0 |
| 13/08/2021 |
25.30
|
2,800 | 25.49 | 25.49 | 25.30 | 500 | 0 | 0 |
| 12/08/2021 |
25.49
|
8,300 | 25.55 | 25.61 | 25.49 | 0 | 0 | 0 |
| 11/08/2021 |
25.55
|
4,900 | 25.34 | 25.61 | 25.55 | 2,900 | 0 | 0.1 |
| 10/08/2021 |
25.34
|
600 | 25.61 | 25.92 | 25.30 | 0 | 100 | -0.0 |
| 09/08/2021 |
25.61
|
400 | 25.30 | 25.61 | 24.93 | 0 | 0 | 0 |
| 06/08/2021 |
25.30
|
2,700 | 25.43 | 25.46 | 25.30 | 0 | 100 | -0.0 |
| 05/08/2021 |
25.43
|
0 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 |
| 04/08/2021 |
25.43
|
1,800 | 25.30 | 25.49 | 25.30 | 0 | 0 | 0 |
| 03/08/2021 |
25.30
|
2,400 | 25.30 | 25.61 | 25.30 | 0 | 0 | 0 |
| 02/08/2021 |
25.30
|
12,600 | 25.30 | 25.61 | 25.12 | 0 | 6,000 | -0.2 |
| 30/07/2021 |
25.30
|
6,400 | 25.30 | 25.30 | 24.72 | 100 | 0 | 0.0 |
| 29/07/2021 |
25.30
|
4,800 | 25.67 | 25.67 | 25.18 | 0 | 0 | 0 |
| 28/07/2021 |
25.67
|
1,200 | 25.67 | 25.67 | 24.81 | 0 | 0 | 0 |
| 27/07/2021 |
25.67
|
100 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 |
| 26/07/2021 |
25.67
|
1,900 | 25.74 | 25.74 | 24.69 | 0 | 0 | 0 |
| 23/07/2021 |
25.74
|
1,800 | 25.86 | 25.86 | 25.03 | 0 | 0 | 0 |
| 22/07/2021 |
25.86
|
400 | 25.61 | 25.86 | 25.86 | 0 | 0 | 0 |
| 21/07/2021 |
25.61
|
5,300 | 25.46 | 25.61 | 25.61 | 0 | 0 | 0 |
| 20/07/2021 |
25.46
|
6,700 | 25.46 | 25.46 | 24.69 | 0 | 900 | -0.0 |
| 19/07/2021 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 |
| 16/07/2021 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 |
| 15/07/2021 |
25.46
|
1,400 | 25.61 | 25.61 | 24.69 | 0 | 0 | 0 |
| 14/07/2021 |
25.61
|
100 | 24.69 | 25.61 | 25.61 | 0 | 0 | 0 |
| 13/07/2021 |
24.69
|
16,800 | 23.79 | 24.69 | 24.07 | 5,700 | 3,100 | 0.1 |
| 12/07/2021 |
23.79
|
7,100 | 25.37 | 25.37 | 23.76 | 100 | 4,400 | -0.2 |
| 09/07/2021 |
25.37
|
600 | 25.61 | 25.61 | 25.37 | 0 | 0 | 0 |
| 08/07/2021 |
25.61
|
600 | 25.00 | 25.61 | 25.61 | 500 | 0 | 0 |
| 07/07/2021 |
25.00
|
12,200 | 25.61 | 25.61 | 24.69 | 200 | 0 | 0.0 |
| 06/07/2021 |
25.61
|
4,600 | 25.61 | 25.61 | 25.00 | 0 | 900 | -0.0 |
| 05/07/2021 |
25.61
|
600 | 25.61 | 25.61 | 25.30 | 0 | 0 | 0 |
| 02/07/2021 |
25.61
|
1,800 | 25.61 | 25.61 | 25.06 | 200 | 0 | 0.0 |
| 01/07/2021 |
25.61
|
900 | 25.92 | 25.92 | 25.30 | 0 | 0 | 0 |
| 30/06/2021 |
25.92
|
700 | 25.92 | 25.92 | 25.30 | 0 | 0 | 0 |
| 29/06/2021 |
25.92
|
2,000 | 25.92 | 25.92 | 25.86 | 0 | 100 | -0.0 |
| 28/06/2021 |
25.92
|
9,300 | 25.92 | 25.92 | 25.92 | 4,000 | 0 | 0.2 |
| 25/06/2021 |
25.92
|
3,800 | 25.61 | 25.92 | 25.43 | 2,800 | 0 | 0.1 |
| 24/06/2021 |
25.61
|
5,400 | 25.43 | 25.61 | 25.43 | 0 | 100 | -0.0 |
| 23/06/2021 |
25.43
|
600 | 25.61 | 25.61 | 25.43 | 0 | 0 | 0 |
| 22/06/2021 |
25.61
|
3,200 | 25.61 | 25.67 | 25.30 | 0 | 400 | -0.0 |
| 21/06/2021 |
25.61
|
3,100 | 25.61 | 25.74 | 25.61 | 0 | 0 | 0 |
| 18/06/2021 |
25.61
|
2,200 | 25.61 | 25.61 | 25.43 | 0 | 0 | 0 |
| 17/06/2021 |
25.61
|
12,800 | 25.30 | 25.74 | 25.24 | 1,700 | 0 | 0.1 |
| 16/06/2021 |
25.30
|
500 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 15/06/2021 |
25.30
|
400 | 25.30 | 25.30 | 25.18 | 0 | 0 | 0 |
| 14/06/2021 |
25.30
|
2,400 | 25.30 | 25.30 | 25.00 | 0 | 0 | 0 |
| 11/06/2021 |
25.30
|
1,100 | 25.18 | 25.30 | 25.00 | 0 | 0 | 0 |
| 10/06/2021 |
25.18
|
100 | 25.30 | 25.30 | 25.18 | 100 | 0 | 0.0 |
| 09/06/2021 |
25.30
|
3,300 | 25.30 | 25.30 | 24.56 | 0 | 0 | 0 |
| 08/06/2021 |
25.30
|
16,500 | 25.30 | 25.30 | 25.30 | 2,700 | 0 | 0.1 |
| 07/06/2021 |
25.30
|
2,500 | 25.92 | 25.92 | 25.00 | 0 | 0 | 0 |
| 04/06/2021 |
25.92
|
5,000 | 25.30 | 26.23 | 24.44 | 4,400 | 0 | 0.2 |
| 03/06/2021 |
25.30
|
5,900 | 24.69 | 26.14 | 24.07 | 1,600 | 0 | 0.1 |
| 02/06/2021 |
24.69
|
18,600 | 24.38 | 24.69 | 24.32 | 10,000 | 6,000 | 0.2 |
| 01/06/2021 |
24.38
|
9,200 | 24.38 | 24.69 | 24.38 | 5,000 | 3,000 | 0.1 |
| 31/05/2021 |
24.38
|
21,900 | 25.30 | 25.30 | 23.55 | 8,000 | 1,800 | 0.2 |
| 28/05/2021 |
25.30
|
12,600 | 24.56 | 25.30 | 24.56 | 5,000 | 7,500 | -0.1 |
| 27/05/2021 |
24.56
|
2,500 | 24.44 | 24.63 | 24.50 | 200 | 700 | -0.0 |
| 26/05/2021 |
24.44
|
12,100 | 24.50 | 25.00 | 24.44 | 5,000 | 6,100 | -0.0 |
| 25/05/2021 |
24.50
|
14,800 | 24.56 | 24.69 | 24.38 | 4,700 | 6,400 | -0.1 |
| 24/05/2021 |
24.56
|
3,300 | 24.69 | 24.69 | 24.38 | 1,000 | 1,700 | -0.0 |