| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
-6.50 | -11.71% | 56,700 | -1,900 | 0 |
49
55.50
49.90
|
|
2 tháng
(2026-03-05) |
-9 | -15.52% | 114,300 | -5,400 | -0.2 |
49
58
49.90
|
|
3 tháng
(2026-02-03) |
-7.90 | -13.88% | 156,800 | -1,200 | 0.1 |
49
61.50
49.90
|
|
6 tháng
(2025-11-05) |
-12.97 | -20.93% | 319,700 | -37,800 | -2.1 |
49
62.95
49.90
|
|
12 tháng
(2025-05-09) |
-16.45 | -25.14% | 716,900 | -156,400 | -8.5 |
49
65.45
49.90
|
|
24 tháng
(2024-05-14) |
-15.89 | -24.48% | 1,213,100 | -134,946 | -7.1 |
49
69.69
49.90
|
|
36 tháng
(2023-05-22) |
7.41 | 17.82% | 1,750,300 | -38,535 | -0.9 |
41.59
72.04
49.90
|
|
60 tháng
(2021-05-31) |
18.90 | 62.77% | 3,535,400 | 145,366 | 10.7 |
27.83
72.04
49.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/02/2021 |
25.00
|
700 | 25.00 | 25.00 | 24.68 | 0 | 0 | 0 |
| 01/02/2021 |
25.00
|
500 | 24.93 | 25.00 | 24.81 | 400 | 0 | 0.0 |
| 29/01/2021 |
24.93
|
0 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 |
| 28/01/2021 |
24.93
|
5,400 | 25.00 | 25.00 | 24.37 | 2,000 | 0 | 0.1 |
| 27/01/2021 |
25.00
|
1,400 | 25.25 | 25.50 | 25.00 | 0 | 0 | 0 |
| 26/01/2021 |
25.25
|
200 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 |
| 25/01/2021 |
25.25
|
3,000 | 25.25 | 25.31 | 25.25 | 0 | 0 | 0 |
| 22/01/2021 |
25.25
|
300 | 25.81 | 25.81 | 25.25 | 0 | 0 | 0 |
| 21/01/2021 |
25.81
|
600 | 25.37 | 25.81 | 25.37 | 0 | 100 | -0.0 |
| 20/01/2021 |
25.37
|
1,500 | 25.93 | 25.93 | 25.37 | 0 | 0 | 0 |
| 19/01/2021 |
25.93
|
2,000 | 25.93 | 25.93 | 25.93 | 2,000 | 0 | 0.1 |
| 18/01/2021 |
25.93
|
10,900 | 25.62 | 25.93 | 25.62 | 0 | 2,600 | -0.1 |
| 15/01/2021 |
25.62
|
2,000 | 25.62 | 25.68 | 25.62 | 100 | 0 | 0.0 |
| 14/01/2021 |
25.62
|
5,800 | 26.25 | 26.25 | 25.62 | 3,200 | 0 | 0.1 |
| 13/01/2021 |
26.25
|
2,500 | 26.25 | 26.25 | 26.18 | 900 | 0 | 0.0 |
| 12/01/2021 |
26.25
|
2,300 | 26.25 | 26.25 | 26.06 | 0 | 100 | -0.0 |
| 11/01/2021 |
26.25
|
1,400 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 |
| 08/01/2021 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 |
| 07/01/2021 |
26.25
|
2,000 | 25.87 | 26.25 | 26.21 | 0 | 0 | 0 |
| 06/01/2021 |
25.87
|
500 | 26.25 | 26.25 | 25.87 | 0 | 0 | 0 |
| 05/01/2021 |
26.25
|
1,000 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 |
| 04/01/2021 |
26.25
|
1,800 | 26.31 | 26.31 | 26.25 | 0 | 0 | 0 |
| 31/12/2020 |
26.31
|
520 | 26.31 | 26.56 | 26.31 | 220 | 0 | 0.0 |
| 30/12/2020 |
26.31
|
110 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 |
| 29/12/2020 |
26.31
|
250 | 26.25 | 26.31 | 26.25 | 0 | 0 | 0 |
| 28/12/2020 |
26.25
|
1,310 | 26.25 | 26.25 | 25.03 | 0 | 0 | 0 |
| 25/12/2020 |
26.25
|
1,930 | 26.25 | 26.37 | 26.25 | 0 | 50 | -0.0 |
| 24/12/2020 |
26.25
|
2,780 | 25.62 | 26.25 | 25.62 | 50 | 0 | 0.0 |
| 23/12/2020 |
25.62
|
90 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 |
| 22/12/2020 |
25.62
|
1,290 | 25.62 | 25.62 | 25.62 | 430 | 0 | 0.0 |
| 21/12/2020 |
25.62
|
8,330 | 25.62 | 25.68 | 25.62 | 0 | 0 | 0 |
| 18/12/2020 |
25.62
|
1,880 | 25.81 | 26.25 | 25.62 | 0 | 300 | -0.0 |
| 17/12/2020 |
25.81
|
3,980 | 25.62 | 26.37 | 25.81 | 0 | 0 | 0 |
| 16/12/2020 |
25.62
|
3,370 | 25.62 | 26.56 | 25.62 | 0 | 0 | 0 |
| 15/12/2020 |
25.62
|
1,450 | 26.25 | 26.25 | 25.00 | 50 | 800 | -0.0 |
| 14/12/2020 |
26.25
|
1,270 | 26.31 | 26.31 | 26.25 | 0 | 400 | -0.0 |
| 11/12/2020 |
26.31
|
860 | 27.06 | 27.06 | 26.25 | 0 | 0 | 0 |
| 10/12/2020 |
27.06
|
0 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 |
| 09/12/2020 |
27.06
|
980 | 26.43 | 27.06 | 26.87 | 400 | 0 | 0.0 |
| 08/12/2020 |
26.43
|
240 | 26.25 | 26.43 | 26.31 | 0 | 0 | 0 |
| 07/12/2020 |
26.25
|
1,050 | 26.25 | 26.87 | 26.25 | 30 | 0 | 0.0 |
| 04/12/2020 |
26.25
|
4,550 | 26.87 | 26.87 | 26.25 | 0 | 800 | -0.0 |
| 03/12/2020 |
26.87
|
1,020 | 27.09 | 27.09 | 26.87 | 1,020 | 0 | 0.0 |
| 02/12/2020 |
27.09
|
3,770 | 27.09 | 27.09 | 26.87 | 2,380 | 0 | 0.1 |
| 01/12/2020 |
27.09
|
2,940 | 26.43 | 27.09 | 26.37 | 0 | 110 | -0.0 |
| 30/11/2020 |
26.43
|
1,150 | 26.93 | 26.93 | 26.43 | 0 | 0 | 0 |
| 27/11/2020 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 |
| 26/11/2020 |
26.93
|
50 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 |
| 25/11/2020 |
26.93
|
4,990 | 27.00 | 27.00 | 26.93 | 4,860 | 0 | 0.2 |
| 24/11/2020 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 |
| 23/11/2020 |
27.00
|
800 | 27.12 | 27.12 | 27.00 | 0 | 0 | 0 |
| 20/11/2020 |
27.12
|
5,240 | 26.31 | 27.15 | 26.31 | 2,860 | 5,000 | -0.1 |
| 19/11/2020 |
26.31
|
2,050 | 26.25 | 27.06 | 26.25 | 0 | 0 | 0 |
| 18/11/2020 |
26.25
|
1,000 | 26.25 | 26.25 | 26.25 | 500 | 1,000 | -0.0 |
| 17/11/2020 |
26.25
|
2,810 | 26.25 | 26.37 | 26.25 | 2,300 | 0 | 0.1 |
| 16/11/2020 |
26.25
|
2,190 | 26.25 | 26.25 | 26.25 | 2,190 | 0 | 0.1 |
| 13/11/2020 |
26.25
|
1,100 | 26.25 | 26.25 | 26.25 | 1,040 | 0 | 0.0 |
| 12/11/2020 |
26.25
|
1,810 | 26.43 | 27.31 | 26.25 | 1,810 | 0 | 0.1 |
| 11/11/2020 |
26.43
|
3,010 | 25.62 | 27.31 | 26.25 | 2,480 | 0 | 0.1 |
| 10/11/2020 |
25.62
|
2,240 | 26.25 | 26.25 | 25.62 | 2,040 | 60 | 0.1 |
| 09/11/2020 |
26.25
|
410 | 25.93 | 26.25 | 26.25 | 20 | 410 | -0.0 |
| 06/11/2020 |
25.93
|
1,010 | 26.21 | 26.21 | 25.68 | 20 | 0 | 0.0 |
| 05/11/2020 |
26.21
|
30 | 26.00 | 26.25 | 26.21 | 20 | 20 | 0 |
| 04/11/2020 |
26.00
|
240 | 25.31 | 26.03 | 26.00 | 20 | 0 | 0.0 |
| 03/11/2020 |
25.31
|
2,000 | 25.31 | 25.31 | 25.12 | 220 | 1,820 | -0.1 |
| 02/11/2020 |
25.31
|
1,770 | 26.12 | 26.12 | 25.31 | 0 | 0 | 0 |
| 30/10/2020 |
26.12
|
10 | 25.68 | 26.12 | 26.12 | 0 | 0 | 0 |
| 29/10/2020 |
25.68
|
1,750 | 25.75 | 25.75 | 25.68 | 0 | 0 | 0 |
| 28/10/2020 |
25.75
|
2,380 | 25.62 | 25.75 | 25.62 | 2,090 | 90 | 0.1 |
| 27/10/2020 |
25.62
|
2,800 | 25.68 | 25.75 | 25.62 | 1,880 | 0 | 0.1 |
| 26/10/2020 |
25.68
|
1,590 | 26.09 | 26.09 | 25.68 | 860 | 0 | 0.0 |
| 23/10/2020 |
26.09
|
500 | 25.62 | 26.09 | 25.68 | 0 | 0 | 0 |
| 22/10/2020 |
25.62
|
1,530 | 25.62 | 25.62 | 25.62 | 1,230 | 0 | 0.1 |
| 21/10/2020 |
25.62
|
3,500 | 25.62 | 25.62 | 25.62 | 3,100 | 0 | 0.1 |
| 20/10/2020 |
25.62
|
2,330 | 25.62 | 25.93 | 25.62 | 1,630 | 0 | 0.1 |
| 19/10/2020 |
25.62
|
2,520 | 25.62 | 25.62 | 25.62 | 1,190 | 0 | 0.0 |
| 16/10/2020 |
25.62
|
710 | 25.62 | 25.62 | 25.62 | 710 | 0 | 0.0 |
| 15/10/2020 |
25.62
|
1,560 | 25.62 | 25.62 | 25.62 | 1,030 | 0 | 0.0 |
| 14/10/2020 |
25.62
|
1,750 | 25.62 | 25.62 | 25.62 | 1,750 | 0 | 0.1 |
| 13/10/2020 |
25.62
|
6,480 | 25.68 | 25.75 | 25.56 | 3,300 | 0 | 0.1 |
| 12/10/2020 |
25.68
|
1,230 | 25.93 | 25.93 | 25.65 | 530 | 0 | 0.0 |
| 09/10/2020 |
25.93
|
530 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 08/10/2020 |
25.93
|
2,810 | 25.93 | 25.93 | 25.62 | 2,470 | 0 | 0.1 |
| 07/10/2020 |
25.93
|
6,110 | 26.18 | 26.18 | 25.62 | 1,420 | 0 | 0.1 |
| 06/10/2020 |
26.18
|
1,420 | 26.21 | 26.21 | 25.46 | 0 | 0 | 0 |
| 05/10/2020 |
26.21
|
7,400 | 26.25 | 26.25 | 25.00 | 1,620 | 180 | 0.1 |
| 02/10/2020 |
26.25
|
3,110 | 26.25 | 26.25 | 25.81 | 1,600 | 10 | 0.1 |
| 01/10/2020 |
26.25
|
90 | 26.53 | 26.68 | 25.68 | 0 | 0 | 0 |
| 30/09/2020 |
26.53
|
560 | 26.25 | 26.53 | 26.25 | 550 | 0 | 0.0 |
| 29/09/2020 |
26.25
|
2,710 | 26.25 | 26.25 | 26.25 | 1,710 | 0 | 0.1 |
| 28/09/2020 |
26.25
|
2,440 | 26.56 | 26.56 | 26.25 | 890 | 1,000 | -0.0 |
| 25/09/2020 |
26.56
|
2,660 | 25.93 | 26.56 | 25.93 | 2,630 | 0 | 0.1 |
| 24/09/2020 |
25.93
|
2,110 | 25.93 | 25.93 | 25.93 | 1,000 | 0 | 0.0 |
| 23/09/2020 |
25.93
|
2,800 | 25.93 | 25.93 | 25.93 | 1,800 | 0 | 0.1 |
| 22/09/2020 |
25.93
|
2,670 | 25.65 | 25.93 | 25.65 | 800 | 0 | 0.0 |
| 21/09/2020 |
25.65
|
790 | 25.68 | 25.68 | 25.65 | 500 | 0 | 0.0 |
| 18/09/2020 |
25.68
|
410 | 25.68 | 25.75 | 25.68 | 180 | 0 | 0.0 |
| 17/09/2020 |
25.68
|
9,400 | 26.25 | 26.25 | 25.68 | 3,200 | 100 | 0.1 |
| 16/09/2020 |
26.25
|
4,000 | 25.93 | 26.25 | 25.93 | 2,800 | 0 | 0.1 |
| 15/09/2020 |
25.93
|
11,080 | 25.62 | 26.25 | 25.93 | 2,990 | 0 | 0.1 |