| 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) |
-0.40 | -1.40% | 6,100 | -2,300 | -0.1 |
26.40
29.30
28.20
|
|
2 tháng
(2026-01-12) |
1.10 | 4.06% | 103,500 | -5,900 | -0.2 |
26.40
29.30
28.20
|
|
3 tháng
(2025-12-15) |
-0.90 | -3.09% | 106,500 | -5,900 | -0.2 |
26.40
29.30
28.20
|
|
6 tháng
(2025-09-15) |
0.20 | 0.70% | 152,000 | -7,400 | -0.2 |
26.07
29.30
28.20
|
|
12 tháng
(2025-03-18) |
-3.62 | -11.38% | 307,300 | -35,300 | -0.1 |
25.69
31.82
28.20
|
|
24 tháng
(2024-03-25) |
-2.77 | -8.95% | 2,512,460 | -36,900 | -0.0 |
25.69
34.37
28.20
|
|
36 tháng
(2023-03-29) |
-10.18 | -26.52% | 2,994,130 | 18,601 | 1.9 |
24.29
40.85
28.20
|
|
60 tháng
(2021-04-08) |
5.36 | 23.44% | 5,721,673 | 22,201 | 2.1 |
22.06
40.85
28.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/05/2021 |
24.56
|
300 | 23.77 | 24.56 | 22.84 | 0 | 0 | 0 |
| 20/05/2021 |
23.77
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 |
| 19/05/2021 |
23.77
|
400 | 22.99 | 23.77 | 23.77 | 0 | 0 | 0 |
| 18/05/2021 |
22.99
|
100 | 24.91 | 24.91 | 22.99 | 0 | 0 | 0 |
| 17/05/2021 |
24.91
|
529 | 23.92 | 24.91 | 22.84 | 0 | 0 | 0 |
| 14/05/2021 |
23.92
|
26,207 | 24.27 | 24.27 | 22.13 | 0 | 0 | 0 |
| 13/05/2021 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 |
| 12/05/2021 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 |
| 11/05/2021 |
24.27
|
100 | 24.91 | 24.91 | 24.27 | 0 | 0 | 0 |
| 10/05/2021 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 07/05/2021 |
24.91
|
3 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 06/05/2021 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 05/05/2021 |
24.91
|
4 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 04/05/2021 |
24.91
|
200 | 22.84 | 24.99 | 24.91 | 0 | 0 | 0 |
| 29/04/2021 |
22.84
|
1,041 | 25.34 | 25.34 | 22.84 | 0 | 0 | 0 |
| 28/04/2021 |
25.34
|
1 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 |
| 27/04/2021 |
25.34
|
300 | 25.63 | 25.63 | 25.34 | 0 | 0 | 0 |
| 26/04/2021 |
25.63
|
100 | 25.34 | 25.63 | 25.63 | 0 | 0 | 0 |
| 23/04/2021 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 |
| 22/04/2021 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 |
| 20/04/2021 |
25.34
|
100 | 23.56 | 25.34 | 25.34 | 0 | 0 | 0 |
| 19/04/2021 |
23.56
|
0 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 |
| 16/04/2021 |
23.56
|
0 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 |
| 15/04/2021 |
23.56
|
0 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 |
| 14/04/2021 |
23.56
|
0 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 |
| 13/04/2021 |
23.56
|
500 | 24.99 | 24.99 | 23.56 | 0 | 0 | 0 |
| 12/04/2021 |
24.99
|
8,129 | 22.84 | 24.99 | 22.84 | 0 | 2,500 | -0.1 |
| 09/04/2021 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 |
| 08/04/2021 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 |
| 07/04/2021 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 |
| 06/04/2021 |
22.84
|
300 | 24.27 | 24.27 | 22.84 | 0 | 0 | 0 |
| 05/04/2021 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 |
| 02/04/2021 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 |
| 01/04/2021 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 |
| 31/03/2021 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 |
| 30/03/2021 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 |
| 29/03/2021 |
24.27
|
200 | 24.99 | 24.99 | 24.27 | 0 | 0 | 0 |
| 26/03/2021 |
24.99
|
1,000 | 24.99 | 24.99 | 24.99 | 1,000 | 0 | 0.0 |
| 25/03/2021 |
24.99
|
300 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 |
| 24/03/2021 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 |
| 23/03/2021 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 |
| 22/03/2021 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 |
| 19/03/2021 |
24.99
|
300 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 |
| 18/03/2021 |
24.99
|
100 | 25.13 | 25.13 | 24.99 | 0 | 0 | 0 |
| 17/03/2021 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 |
| 16/03/2021 |
25.13
|
300 | 24.99 | 25.13 | 25.13 | 0 | 200 | -0.0 |
| 15/03/2021 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 |
| 12/03/2021 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 |
| 11/03/2021 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 |
| 10/03/2021 |
24.99
|
100 | 24.63 | 24.99 | 24.99 | 0 | 0 | 0 |
| 09/03/2021 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 |
| 08/03/2021 |
24.63
|
78 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 |
| 05/03/2021 |
24.63
|
2,800 | 24.56 | 24.99 | 24.56 | 0 | 0 | 0 |
| 04/03/2021 |
24.56
|
0 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 |
| 03/03/2021 |
24.56
|
1,050 | 24.63 | 24.63 | 24.56 | 0 | 0 | 0 |
| 02/03/2021 |
24.63
|
500 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 |
| 01/03/2021 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 |
| 26/02/2021 |
24.63
|
100 | 24.34 | 24.63 | 24.63 | 0 | 0 | 0 |
| 25/02/2021 |
24.34
|
1 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 |
| 24/02/2021 |
24.34
|
100 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 |
| 23/02/2021 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 |
| 22/02/2021 |
24.34
|
2,600 | 25.99 | 26.41 | 24.34 | 2,500 | 0 | 0.1 |
| 19/02/2021 |
25.99
|
100 | 24.27 | 25.99 | 25.99 | 0 | 0 | 0 |
| 18/02/2021 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 |
| 17/02/2021 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 |
| 09/02/2021 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 |
| 08/02/2021 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 |
| 05/02/2021 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 |
| 04/02/2021 |
24.27
|
16 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 |
| 03/02/2021 |
24.27
|
1 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 |
| 02/02/2021 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 |
| 01/02/2021 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 |
| 29/01/2021 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 |
| 28/01/2021 |
24.27
|
500 | 26.56 | 26.56 | 24.27 | 0 | 0 | 0 |
| 27/01/2021 |
26.56
|
600 | 26.56 | 26.56 | 26.41 | 0 | 100 | -0.0 |
| 26/01/2021 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 |
| 25/01/2021 |
26.56
|
100 | 24.42 | 26.56 | 26.56 | 0 | 0 | 0 |
| 22/01/2021 |
24.42
|
0 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 21/01/2021 |
24.42
|
0 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 20/01/2021 |
24.42
|
0 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 19/01/2021 |
24.42
|
0 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 18/01/2021 |
24.42
|
80 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 15/01/2021 |
24.42
|
0 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 14/01/2021 |
24.42
|
0 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 13/01/2021 |
24.42
|
0 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 12/01/2021 |
24.42
|
0 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 11/01/2021 |
24.42
|
1,700 | 27.13 | 27.13 | 24.42 | 0 | 0 | 0 |
| 08/01/2021 |
27.13
|
0 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 |
| 07/01/2021 |
27.13
|
0 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 |
| 06/01/2021 |
27.13
|
0 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 |
| 05/01/2021 |
27.13
|
0 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 |
| 04/01/2021 |
27.13
|
100 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 |
| 31/12/2020 |
27.13
|
1,400 | 26.99 | 27.13 | 27.13 | 0 | 0 | 0 |
| 30/12/2020 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 |
| 29/12/2020 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 |
| 28/12/2020 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 |
| 25/12/2020 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 |
| 24/12/2020 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 |
| 23/12/2020 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 |
| 22/12/2020 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 |