| 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) |
-5.60 | -9.11% | 30,000 | 1,100 | 0.1 |
55.90
61.50
56
|
|
2 tháng
(2026-01-12) |
-2.10 | -3.62% | 66,800 | 5,600 | 0.3 |
55.90
61.50
56
|
|
3 tháng
(2025-12-15) |
-2.13 | -3.67% | 150,200 | 10,900 | 0.6 |
55.90
61.50
56
|
|
6 tháng
(2025-09-15) |
-5.18 | -8.48% | 299,000 | -39,500 | -2.4 |
55.90
62.95
56
|
|
12 tháng
(2025-03-18) |
-8.78 | -13.58% | 700,000 | -142,874 | -7.8 |
55.90
66.13
56
|
|
24 tháng
(2024-03-25) |
-12.09 | -17.79% | 1,171,000 | -128,946 | -6.8 |
55.90
69.69
56
|
|
36 tháng
(2023-03-29) |
15.17 | 37.26% | 1,706,700 | -4,635 | 1.4 |
39.70
72.04
56
|
|
60 tháng
(2021-04-08) |
29.33 | 110.37% | 3,860,300 | 53,066 | 6.8 |
26.57
72.04
56
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 14/09/2020 |
25.62
|
12,330 | 25.37 | 25.93 | 25.43 | 2,410 | 0 | 0.1 |
| 11/09/2020 |
25.37
|
8,020 | 25.40 | 25.40 | 25.28 | 6,000 | 0 | 0.2 |
| 10/09/2020 |
25.40
|
7,590 | 25.21 | 25.40 | 25.18 | 0 | 850 | -0.0 |
| 09/09/2020 |
25.21
|
7,840 | 25.06 | 25.21 | 25.00 | 4,730 | 0 | 0.2 |
| 08/09/2020 |
25.06
|
6,480 | 25.25 | 25.25 | 25.00 | 5,000 | 0 | 0.2 |
| 07/09/2020 |
25.25
|
7,830 | 25.31 | 25.31 | 25.00 | 5,060 | 0 | 0.2 |
| 04/09/2020 |
25.31
|
6,750 | 25.18 | 25.31 | 25.00 | 2,500 | 0 | 0.1 |
| 03/09/2020 |
25.18
|
14,990 | 25.31 | 25.31 | 25.18 | 7,130 | 0 | 0.3 |
| 01/09/2020 |
25.31
|
7,380 | 25.18 | 25.31 | 25.15 | 3,360 | 1,800 | 0.1 |
| 31/08/2020 |
25.18
|
12,330 | 25.06 | 25.21 | 25.06 | 2,900 | 0 | 0.1 |
| 28/08/2020 |
25.06
|
17,250 | 25.21 | 25.31 | 25.00 | 7,300 | 0 | 0.3 |
| 27/08/2020 |
25.21
|
14,300 | 25.00 | 25.31 | 24.96 | 6,220 | 0 | 0.2 |
| 26/08/2020 |
25.00
|
11,950 | 25.00 | 25.31 | 24.81 | 3,800 | 0 | 0.2 |
| 25/08/2020 |
25.00
|
27,730 | 24.31 | 25.00 | 24.34 | 0 | 400 | -0.0 |
| 24/08/2020 |
24.31
|
21,190 | 24.28 | 24.37 | 24.12 | 11,400 | 620 | 0.4 |
| 21/08/2020 |
24.28
|
9,010 | 24.06 | 24.37 | 24.06 | 1,720 | 700 | 0.0 |
| 20/08/2020 |
24.06
|
13,520 | 23.25 | 24.37 | 23.25 | 1,020 | 0 | 0.0 |
| 19/08/2020 |
23.25
|
11,260 | 22.25 | 23.75 | 22.37 | 0 | 0 | 0 |
| 18/08/2020 |
22.25
|
15,420 | 22.18 | 22.25 | 22.18 | 4,000 | 3,000 | 0.0 |
| 17/08/2020 |
22.18
|
4,880 | 22.00 | 22.50 | 22.18 | 2,300 | 0 | 0.1 |
| 14/08/2020 |
22.00
|
2,280 | 23.06 | 23.06 | 22.00 | 0 | 0 | 0 |
| 13/08/2020 |
23.06
|
40 | 22.18 | 23.06 | 23.06 | 40 | 0 | 0.0 |
| 12/08/2020 |
22.18
|
10 | 22.18 | 22.18 | 22.18 | 0 | 10 | -0.0 |
| 11/08/2020 |
22.18
|
20 | 21.87 | 22.18 | 22.18 | 0 | 0 | 0 |
| 10/08/2020 |
21.87
|
2,080 | 22.18 | 22.25 | 21.87 | 1,540 | 0 | 0.1 |
| 07/08/2020 |
22.18
|
2,740 | 22.18 | 22.37 | 22.18 | 1,170 | 0 | 0.0 |
| 06/08/2020 |
22.18
|
2,290 | 22.18 | 22.22 | 22.18 | 1,230 | 0 | 0.0 |
| 05/08/2020 |
22.18
|
1,120 | 21.75 | 22.18 | 21.75 | 50 | 680 | -0.0 |
| 04/08/2020 |
21.75
|
1,030 | 22.18 | 22.18 | 21.75 | 300 | 720 | -0.0 |
| 03/08/2020 |
22.18
|
110 | 21.56 | 22.18 | 21.56 | 10 | 0 | 0.0 |
| 31/07/2020 |
21.56
|
1,000 | 21.75 | 21.75 | 21.56 | 710 | 0 | 0.0 |
| 30/07/2020 |
21.75
|
140 | 21.75 | 21.75 | 21.75 | 140 | 0 | 0.0 |
| 29/07/2020 |
21.75
|
100 | 21.87 | 21.87 | 21.75 | 100 | 0 | 0.0 |