| 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 | 0.54% | 1,714,800 | -40,800 | -2.9 |
70.60
81.90
73.70
|
|
2 tháng
(2026-01-12) |
-4.80 | -6.03% | 4,491,400 | 19,000 | 2.5 |
70.60
84.80
73.70
|
|
3 tháng
(2025-12-15) |
-1.30 | -1.71% | 5,960,600 | 80,700 | 7.4 |
70.60
84.80
73.70
|
|
6 tháng
(2025-09-15) |
1.80 | 2.47% | 11,147,600 | -322,300 | -21.8 |
65.80
84.80
73.70
|
|
12 tháng
(2025-03-18) |
-2.27 | -2.94% | 35,948,900 | -367,500 | -32.4 |
56.93
84.80
73.70
|
|
24 tháng
(2024-03-25) |
38.26 | 104.73% | 57,231,300 | 352,400 | 3.6 |
34.84
84.80
73.70
|
|
36 tháng
(2023-03-29) |
51.40 | 219.65% | 59,841,400 | 168,300 | -2.0 |
23.40
84.80
73.70
|
|
60 tháng
(2021-04-08) |
41.83 | 126.90% | 67,034,500 | 242,886 | 6.0 |
21.52
84.80
73.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2020 |
24.99
|
26,710 | 24.49 | 25.36 | 23.92 | 0 | 0 | 0 |
| 23/07/2020 |
24.49
|
126,470 | 25.40 | 25.57 | 23.88 | 0 | 800 | -0.0 |
| 22/07/2020 |
25.40
|
5,680 | 25.53 | 25.53 | 24.58 | 0 | 200 | -0.0 |
| 21/07/2020 |
25.53
|
10,500 | 24.74 | 25.98 | 24.74 | 0 | 0 | 0 |
| 20/07/2020 |
24.74
|
10,790 | 24.87 | 25.32 | 24.74 | 0 | 0 | 0 |
| 17/07/2020 |
24.87
|
219,010 | 25.20 | 25.48 | 24.78 | 0 | 0 | 0 |
| 16/07/2020 |
25.20
|
8,020 | 25.48 | 25.48 | 25.15 | 0 | 0 | 0 |
| 15/07/2020 |
25.48
|
126,660 | 25.20 | 25.53 | 24.49 | 0 | 0 | 0 |
| 14/07/2020 |
25.20
|
300,980 | 25.48 | 25.73 | 25.03 | 0 | 0 | 0 |
| 13/07/2020 |
25.48
|
380 | 25.81 | 26.23 | 25.48 | 0 | 0 | 0 |
| 10/07/2020 |
25.81
|
302,200 | 25.32 | 25.94 | 25.40 | 0 | 0 | 0 |
| 09/07/2020 |
25.32
|
929,700 | 25.44 | 26.39 | 25.28 | 0 | 724,170 | -22.2 |
| 08/07/2020 |
25.44
|
338,710 | 25.90 | 25.90 | 24.82 | 0 | 328,000 | -10.1 |
| 07/07/2020 |
25.90
|
342,500 | 24.33 | 25.98 | 25.07 | 0 | 328,000 | -10.1 |
| 06/07/2020 |
24.33
|
440 | 24.33 | 25.03 | 24.00 | 0 | 0 | 0 |
| 03/07/2020 |
24.33
|
4,700 | 24.25 | 24.41 | 24.33 | 0 | 0 | 0 |
| 02/07/2020 |
24.25
|
6,510 | 25.15 | 25.15 | 24.25 | 0 | 0 | 0 |
| 01/07/2020 |
25.15
|
15,200 | 25.15 | 25.15 | 24.08 | 0 | 3,800 | -0.1 |
| 30/06/2020 |
25.15
|
90 | 24.74 | 25.15 | 25.15 | 0 | 0 | 0 |
| 29/06/2020 |
24.74
|
12,920 | 25.28 | 25.28 | 23.55 | 0 | 0 | 0 |
| 26/06/2020 |
25.28
|
260 | 24.74 | 25.28 | 24.91 | 0 | 0 | 0 |
| 25/06/2020 |
24.74
|
10,460 | 25.57 | 25.57 | 24.74 | 0 | 1,120 | -0.0 |
| 24/06/2020 |
25.57
|
602,900 | 25.07 | 25.57 | 25.07 | 1,100 | 518,180 | -15.9 |
| 23/06/2020 |
25.07
|
187,770 | 25.15 | 25.48 | 24.99 | 0 | 164,000 | -5.0 |
| 22/06/2020 |
25.15
|
28,450 | 25.15 | 25.28 | 24.41 | 0 | 12,300 | -0.4 |
| 19/06/2020 |
25.15
|
43,110 | 24.16 | 25.15 | 23.92 | 0 | 35,870 | -1.1 |
| 18/06/2020 |
24.16
|
35,080 | 24.08 | 24.74 | 24.08 | 0 | 11,390 | -0.3 |
| 17/06/2020 |
24.08
|
3,950 | 24.12 | 24.66 | 24.08 | 0 | 0 | 0 |
| 16/06/2020 |
24.12
|
13,680 | 24.74 | 25.15 | 24.12 | 0 | 0 | 0 |
| 15/06/2020 |
24.74
|
53,690 | 24.41 | 25.48 | 24.41 | 0 | 30,300 | -0.9 |
| 12/06/2020 |
24.41
|
1,640 | 23.92 | 24.49 | 23.09 | 0 | 0 | 0 |
| 11/06/2020 |
23.92
|
26,590 | 24.82 | 25.24 | 23.92 | 0 | 11,500 | -0.4 |
| 10/06/2020 |
24.82
|
25,500 | 24.74 | 25.15 | 24.74 | 0 | 13,200 | -0.4 |
| 09/06/2020 |
24.74
|
12,030 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 |
| 08/06/2020 |
24.74
|
27,920 | 24.33 | 25.53 | 24.16 | 10 | 240 | -0.0 |
| 05/06/2020 |
24.33
|
1,950 | 24.74 | 25.15 | 24.33 | 0 | 240 | -0.0 |
| 04/06/2020 |
24.74
|
22,480 | 23.42 | 25.03 | 23.92 | 0 | 240 | -0.0 |
| 03/06/2020 |
23.42
|
18,250 | 23.26 | 24.66 | 23.09 | 0 | 240 | -0.0 |
| 02/06/2020 |
23.26
|
7,640 | 23.34 | 23.42 | 23.26 | 0 | 240 | -0.0 |
| 01/06/2020 |
23.34
|
8,150 | 23.09 | 23.83 | 23.09 | 0 | 240 | -0.0 |
| 29/05/2020 |
23.09
|
270 | 23.13 | 23.13 | 23.09 | 0 | 240 | -0.0 |
| 28/05/2020 |
23.13
|
250 | 23.34 | 24.33 | 23.13 | 0 | 240 | -0.0 |
| 27/05/2020 |
23.34
|
1,840 | 23.92 | 23.92 | 23.34 | 600 | 240 | 0.0 |
| 26/05/2020 |
23.92
|
3,510 | 23.92 | 23.92 | 23.18 | 0 | 240 | -0.0 |
| 25/05/2020 |
23.92
|
6,660 | 23.01 | 23.92 | 23.09 | 0 | 0 | 0 |
| 22/05/2020 |
23.01
|
8,660 | 23.09 | 23.92 | 22.85 | 0 | 0 | 0 |
| 21/05/2020 |
23.09
|
2,980 | 23.83 | 23.83 | 23.09 | 0 | 160 | -0.0 |
| 20/05/2020 |
23.83
|
9,310 | 23.09 | 23.92 | 23.50 | 0 | 160 | -0.0 |
| 19/05/2020 |
23.09
|
2,590 | 22.56 | 23.50 | 22.56 | 0 | 160 | -0.0 |
| 18/05/2020 |
22.56
|
20,660 | 22.43 | 23.09 | 21.11 | 0 | 160 | -0.0 |
| 15/05/2020 |
22.43
|
8,850 | 22.52 | 23.34 | 22.43 | 0 | 160 | -0.0 |
| 14/05/2020 |
22.52
|
280 | 23.01 | 23.01 | 22.52 | 0 | 160 | -0.0 |
| 13/05/2020 |
23.01
|
2,250 | 23.09 | 23.09 | 22.43 | 0 | 160 | -0.0 |
| 12/05/2020 |
23.09
|
2,640 | 23.09 | 23.50 | 23.09 | 0 | 160 | -0.0 |
| 11/05/2020 |
23.09
|
8,510 | 22.72 | 23.09 | 22.76 | 0 | 160 | -0.0 |
| 08/05/2020 |
22.72
|
20,060 | 23.05 | 23.26 | 22.72 | 0 | 160 | -0.0 |
| 07/05/2020 |
23.05
|
23,910 | 22.27 | 23.09 | 22.27 | 0 | 160 | -0.0 |
| 06/05/2020 |
22.27
|
12,450 | 21.53 | 22.43 | 22.23 | 0 | 160 | -0.0 |
| 05/05/2020 |
21.53
|
61,620 | 21.53 | 22.27 | 21.53 | 0 | 160 | -0.0 |
| 04/05/2020 |
21.53
|
8,000 | 21.36 | 22.43 | 21.20 | 0 | 160 | -0.0 |
| 29/04/2020 |
21.36
|
6,900 | 21.61 | 22.93 | 21.20 | 0 | 160 | -0.0 |
| 28/04/2020 |
21.61
|
570 | 21.86 | 23.34 | 21.61 | 0 | 160 | -0.0 |
| 27/04/2020 |
21.86
|
8,880 | 21.57 | 21.86 | 20.66 | 0 | 160 | -0.0 |
| 24/04/2020 |
21.57
|
56,220 | 21.44 | 22.93 | 21.57 | 0 | 160 | -0.0 |
| 23/04/2020 |
21.44
|
3,780 | 21.77 | 22.10 | 21.03 | 0 | 160 | -0.0 |
| 22/04/2020 |
21.77
|
334,430 | 20.37 | 21.77 | 20.21 | 0 | 160 | -0.0 |
| 21/04/2020 |
20.37
|
13,480 | 21.11 | 21.11 | 20.21 | 0 | 160 | -0.0 |
| 20/04/2020 |
21.11
|
2,900 | 21.69 | 22.10 | 20.70 | 0 | 160 | -0.0 |
| 17/04/2020 |
21.69
|
13,790 | 20.95 | 21.86 | 21.61 | 0 | 160 | -0.0 |
| 16/04/2020 |
20.95
|
223,060 | 20.66 | 21.77 | 20.95 | 0 | 160 | -0.0 |
| 15/04/2020 |
20.66
|
309,090 | 20.66 | 21.40 | 20.66 | 0 | 160 | -0.0 |
| 14/04/2020 |
20.66
|
11,010 | 20.87 | 21.11 | 20.21 | 0 | 480 | -0.0 |
| 13/04/2020 |
20.87
|
366,690 | 20.54 | 21.20 | 19.46 | 0 | 0 | 0 |
| 10/04/2020 |
20.54
|
18,950 | 19.22 | 20.54 | 19.26 | 0 | 0 | 0 |
| 09/04/2020 |
19.22
|
20,780 | 18.56 | 19.83 | 18.14 | 0 | 160 | -0.0 |
| 08/04/2020 |
18.56
|
38,650 | 18.80 | 18.80 | 17.53 | 0 | 160 | -0.0 |
| 07/04/2020 |
18.80
|
1,940 | 18.85 | 18.97 | 18.31 | 0 | 160 | -0.0 |
| 06/04/2020 |
18.85
|
2,890 | 17.98 | 18.97 | 17.98 | 0 | 1,670 | -0.0 |
| 03/04/2020 |
17.98
|
49,930 | 17.98 | 18.02 | 17.65 | 0 | 160 | -0.0 |
| 01/04/2020 |
17.98
|
12,620 | 18.80 | 18.80 | 17.53 | 0 | 160 | -0.0 |
| 31/03/2020 |
18.80
|
21,680 | 18.89 | 18.89 | 17.57 | 1,520 | 160 | 0.0 |
| 30/03/2020 |
18.89
|
8,770 | 20.29 | 20.29 | 18.89 | 0 | 160 | -0.0 |
| 27/03/2020 |
20.29
|
1,620 | 20.45 | 20.45 | 19.18 | 0 | 0 | 0 |
| 26/03/2020 |
20.45
|
2,890 | 20.78 | 22.10 | 19.46 | 0 | 0 | 0 |
| 25/03/2020 |
20.78
|
1,120 | 20.33 | 21.73 | 20.37 | 0 | 0 | 0 |
| 24/03/2020 |
20.33
|
180 | 20.41 | 20.41 | 19.01 | 0 | 150 | -0.0 |
| 23/03/2020 |
20.41
|
5,560 | 21.94 | 21.94 | 20.41 | 0 | 0 | 0 |
| 20/03/2020 |
21.94
|
212,560 | 22.19 | 22.19 | 21.40 | 0 | 0 | 0 |
| 19/03/2020 |
22.19
|
5,010 | 22.68 | 22.68 | 21.44 | 0 | 0 | 0 |
| 18/03/2020 |
22.68
|
2,610 | 21.86 | 23.09 | 21.86 | 0 | 0 | 0 |
| 17/03/2020 |
21.86
|
450 | 21.28 | 22.68 | 21.86 | 0 | 0 | 0 |
| 16/03/2020 |
21.28
|
3,210 | 20.62 | 22.06 | 20.21 | 0 | 0 | 0 |
| 13/03/2020 |
20.62
|
12,470 | 21.36 | 21.36 | 19.88 | 0 | 1,050 | -0.0 |
| 12/03/2020 |
21.36
|
29,080 | 22.93 | 22.93 | 21.36 | 0 | 0 | 0 |
| 11/03/2020 |
22.93
|
810 | 22.93 | 22.93 | 22.27 | 0 | 0 | 0 |
| 10/03/2020 |
22.93
|
4,190 | 22.93 | 22.93 | 21.36 | 0 | 0 | 0 |
| 09/03/2020 |
22.93
|
2,450 | 23.92 | 23.92 | 22.93 | 0 | 0 | 0 |
| 06/03/2020 |
23.92
|
3,270 | 24.33 | 24.33 | 23.92 | 0 | 0 | 0 |
| 05/03/2020 |
24.33
|
3,580 | 24.74 | 24.74 | 24.33 | 0 | 0 | 0 |
| 04/03/2020 |
24.74
|
510 | 24.74 | 24.74 | 24.33 | 0 | 0 | 0 |