| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-3.21 | -7.91% | 1,521,700 | -365,839 | 0 |
37.10
41.55
37.10
|
|
2 tháng
(2026-04-13) |
-1.98 | -5.04% | 3,457,900 | -64,139 | 0 |
37.10
41.55
37.10
|
|
3 tháng
(2026-03-16) |
-3.37 | -8.27% | 6,001,600 | 357,157 | -5.7 |
37.10
41.55
37.10
|
|
6 tháng
(2025-12-15) |
2.89 | 8.39% | 16,252,600 | 1,588,157 | 58.1 |
34.46
45.87
37.10
|
|
12 tháng
(2025-06-17) |
2.27 | 6.46% | 33,411,200 | 1,865,857 | 74.4 |
32.39
45.87
37.10
|
|
24 tháng
(2024-06-24) |
-10.38 | -21.75% | 73,960,100 | -5,870,710 | -331.2 |
32.26
48.14
37.10
|
|
36 tháng
(2023-06-28) |
6.24 | 20.05% | 176,634,700 | 307,474 | 30.1 |
30.22
49.95
37.10
|
|
60 tháng
(2021-07-08) |
0.30 | 0.81% | 307,138,500 | -3,203,472 | -173.6 |
21.44
54.83
37.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/01/2020 |
25.05
|
43,680 | 24.68 | 25.16 | 24.68 | 1,500 | 4,300 | -0.2 |
| 08/01/2020 |
24.68
|
120,830 | 25.57 | 25.57 | 24.68 | 3,230 | 30,160 | -1.8 |
| 07/01/2020 |
25.57
|
45,440 | 25.75 | 25.75 | 25.24 | 710 | 7,270 | -0.5 |
| 06/01/2020 |
25.75
|
50,840 | 26.23 | 26.23 | 25.75 | 940 | 0 | 0.1 |
| 03/01/2020 |
26.23
|
64,100 | 26.16 | 26.49 | 26.01 | 14,000 | 13,060 | 0.1 |
| 02/01/2020 |
26.16
|
12,670 | 25.79 | 26.23 | 25.79 | 1,990 | 0 | 0.1 |
| 31/12/2019 |
25.79
|
62,420 | 25.97 | 26.34 | 25.79 | 0 | 30 | -0.0 |
| 30/12/2019 |
25.97
|
34,000 | 26.16 | 26.30 | 25.97 | 21,870 | 510 | 1.5 |
| 27/12/2019 |
26.16
|
11,760 | 26.16 | 26.16 | 25.97 | 3,600 | 2,110 | 0.1 |
| 26/12/2019 |
26.16
|
14,380 | 25.97 | 26.23 | 25.60 | 1,000 | 310 | 0.0 |
| 25/12/2019 |
25.97
|
14,590 | 26.08 | 26.16 | 25.79 | 1,000 | 0 | 0.1 |
| 24/12/2019 |
26.08
|
74,420 | 25.53 | 26.08 | 25.16 | 3,240 | 500 | 0.2 |
| 23/12/2019 |
25.53
|
97,410 | 26.52 | 26.60 | 25.53 | 510 | 51,820 | -3.6 |
| 20/12/2019 |
26.52
|
13,550 | 26.52 | 26.52 | 26.16 | 530 | 0 | 0.0 |
| 19/12/2019 |
26.52
|
34,030 | 26.12 | 26.56 | 25.82 | 590 | 2,310 | -0.1 |
| 18/12/2019 |
26.12
|
96,370 | 26.16 | 26.30 | 25.82 | 8,240 | 19,000 | -0.8 |
| 17/12/2019 |
26.16
|
66,400 | 26.71 | 26.78 | 26.16 | 2,670 | 1,330 | 0.1 |
| 16/12/2019 |
26.71
|
21,990 | 26.78 | 26.82 | 26.67 | 0 | 110 | -0.0 |
| 13/12/2019 |
26.78
|
37,860 | 26.86 | 26.89 | 26.75 | 500 | 1,700 | -0.1 |
| 12/12/2019 |
26.86
|
29,630 | 26.89 | 26.89 | 26.82 | 290 | 3,100 | -0.2 |
| 11/12/2019 |
26.89
|
4,750 | 26.89 | 26.97 | 26.82 | 10 | 0 | 0.0 |
| 10/12/2019 |
26.89
|
19,160 | 26.93 | 27.26 | 26.82 | 560 | 120 | 0.0 |
| 09/12/2019 |
26.93
|
43,970 | 26.82 | 27.00 | 26.71 | 26,130 | 2,650 | 1.7 |
| 06/12/2019 |
26.82
|
44,120 | 26.86 | 26.97 | 26.75 | 25,000 | 10,000 | 1.1 |
| 05/12/2019 |
26.86
|
68,970 | 27.11 | 27.22 | 26.86 | 30,300 | 36,110 | -0.4 |
| 04/12/2019 |
27.11
|
10,180 | 26.82 | 27.11 | 26.78 | 0 | 90 | -0.0 |
| 03/12/2019 |
26.82
|
76,270 | 27.04 | 27.26 | 26.71 | 29,780 | 15,390 | 1.1 |
| 02/12/2019 |
27.04
|
67,300 | 27.08 | 27.45 | 26.97 | 35,140 | 5,070 | 2.2 |
| 29/11/2019 |
27.08
|
70,610 | 26.64 | 27.08 | 26.64 | 35,000 | 0 | 2.6 |
| 28/11/2019 |
26.64
|
22,340 | 27.04 | 27.04 | 26.64 | 0 | 0 | 0 |
| 27/11/2019 |
27.04
|
13,690 | 26.89 | 27.04 | 26.71 | 770 | 340 | 0.0 |
| 26/11/2019 |
26.89
|
34,830 | 26.71 | 26.89 | 26.64 | 900 | 5,050 | -0.3 |
| 25/11/2019 |
26.71
|
28,380 | 26.97 | 26.97 | 26.64 | 14,400 | 2,020 | 0.9 |
| 22/11/2019 |
26.97
|
78,400 | 27.08 | 27.08 | 26.64 | 34,400 | 0 | 2.5 |
| 21/11/2019 |
27.08
|
68,270 | 27.08 | 27.15 | 26.93 | 38,120 | 0 | 2.8 |
| 20/11/2019 |
27.08
|
21,720 | 27.00 | 27.15 | 26.86 | 0 | 590 | -0.0 |
| 19/11/2019 |
27.00
|
32,000 | 26.64 | 27.04 | 26.60 | 25,030 | 220 | 1.8 |
| 18/11/2019 |
26.64
|
58,690 | 26.82 | 26.97 | 26.64 | 2,120 | 5,290 | -0.2 |
| 15/11/2019 |
26.82
|
10,320 | 26.75 | 26.97 | 26.71 | 1,270 | 2,060 | -0.1 |
| 14/11/2019 |
26.75
|
42,820 | 26.71 | 26.86 | 26.60 | 0 | 280 | -0.0 |
| 13/11/2019 |
26.71
|
31,820 | 26.71 | 26.89 | 26.64 | 0 | 1,930 | -0.1 |
| 12/11/2019 |
26.71
|
118,360 | 26.89 | 27.04 | 26.56 | 0 | 20,320 | -1.5 |
| 11/11/2019 |
26.89
|
134,280 | 27.30 | 27.37 | 26.71 | 24,900 | 17,510 | 0.5 |
| 08/11/2019 |
27.30
|
36,910 | 27.59 | 27.81 | 27.30 | 0 | 2,290 | -0.2 |
| 07/11/2019 |
27.59
|
78,340 | 27.81 | 28.07 | 27.37 | 36,780 | 1,940 | 2.6 |
| 06/11/2019 |
27.81
|
144,180 | 27.63 | 28.00 | 27.67 | 51,140 | 4,420 | 3.5 |
| 05/11/2019 |
27.63
|
110,090 | 27.48 | 27.81 | 27.34 | 15,640 | 3,620 | 0.9 |
| 04/11/2019 |
27.48
|
112,620 | 27.19 | 27.81 | 27.08 | 19,640 | 0 | 1.5 |
| 01/11/2019 |
27.19
|
60,890 | 27.15 | 27.52 | 27.08 | 50,500 | 35,420 | 1.1 |
| 31/10/2019 |
27.15
|
77,540 | 27.11 | 27.41 | 27.08 | 8,360 | 4,320 | 0.3 |
| 30/10/2019 |
27.11
|
48,040 | 27.11 | 27.45 | 27.00 | 9,380 | 500 | 0.7 |
| 29/10/2019 |
27.11
|
85,810 | 27.59 | 27.59 | 27.11 | 20,140 | 0 | 1.5 |
| 28/10/2019 |
27.59
|
40,370 | 27.74 | 28.00 | 27.59 | 307,810 | 1,980 | 23.3 |
| 25/10/2019 |
27.74
|
68,130 | 28.11 | 28.11 | 27.74 | 2,090 | 18,200 | -1.2 |
| 24/10/2019 |
28.11
|
445,840 | 27.56 | 28.18 | 27.37 | 270,170 | 48,000 | 17.0 |
| 23/10/2019 |
27.56
|
264,080 | 27.26 | 27.59 | 26.75 | 191,020 | 0 | 14.2 |
| 22/10/2019 |
27.26
|
121,300 | 27.63 | 27.70 | 27.26 | 63,680 | 0 | 4.8 |
| 21/10/2019 |
27.63
|
192,820 | 27.45 | 27.70 | 27.26 | 200,890 | 0 | 15.0 |
| 18/10/2019 |
27.45
|
73,120 | 27.59 | 27.59 | 27.26 | 38,350 | 1,570 | 2.8 |
| 17/10/2019 |
27.59
|
165,230 | 27.15 | 27.59 | 26.71 | 3,000 | 0 | 0.2 |
| 16/10/2019 |
27.15
|
222,370 | 27.22 | 27.81 | 27.08 | 12,980 | 0 | 1.0 |
| 15/10/2019 |
27.22
|
417,770 | 26.67 | 27.26 | 26.64 | 103,200 | 0 | 7.6 |
| 14/10/2019 |
26.67
|
115,810 | 26.49 | 26.71 | 26.49 | 11,110 | 0 | 0.8 |
| 11/10/2019 |
26.49
|
139,770 | 26.78 | 26.78 | 26.45 | 0 | 0 | 0 |
| 10/10/2019 |
26.78
|
353,050 | 25.82 | 26.86 | 25.82 | 340 | 20 | 0.0 |
| 09/10/2019 |
25.82
|
105,750 | 25.71 | 26.05 | 25.42 | 8,420 | 0 | 0.6 |
| 08/10/2019 |
25.71
|
62,600 | 25.57 | 25.79 | 25.42 | 7,660 | 0 | 0.5 |
| 07/10/2019 |
25.57
|
63,730 | 25.94 | 26.12 | 25.42 | 10 | 0 | 0.0 |
| 04/10/2019 |
25.94
|
117,300 | 26.12 | 26.16 | 25.94 | 3,380 | 43,500 | -2.8 |
| 03/10/2019 |
26.12
|
143,600 | 26.08 | 26.19 | 25.79 | 2,000 | 1,000 | 0.1 |
| 02/10/2019 |
26.08
|
144,420 | 26.23 | 26.34 | 26.05 | 2,000 | 13,300 | -0.8 |
| 01/10/2019 |
26.23
|
329,000 | 25.68 | 26.23 | 25.49 | 41,500 | 3,790 | 2.6 |
| 30/09/2019 |
25.68
|
190,210 | 25.05 | 25.79 | 24.68 | 0 | 1,000 | -0.1 |
| 27/09/2019 |
25.05
|
55,550 | 25.24 | 25.38 | 24.87 | 21,660 | 28,700 | -0.5 |
| 26/09/2019 |
25.24
|
51,360 | 24.87 | 25.31 | 24.72 | 17,780 | 2,090 | 1.1 |
| 25/09/2019 |
24.87
|
17,890 | 24.87 | 25.05 | 24.61 | 50 | 0 | 0.0 |
| 24/09/2019 |
24.87
|
41,510 | 24.31 | 24.87 | 24.24 | 1,800 | 0 | 0.1 |
| 23/09/2019 |
24.31
|
193,640 | 25.12 | 25.12 | 24.31 | 9,000 | 64,190 | -3.8 |
| 20/09/2019 |
25.12
|
72,190 | 25.24 | 25.42 | 25.12 | 0 | 0 | 0 |
| 19/09/2019 |
25.24
|
49,370 | 25.24 | 25.31 | 25.12 | 280 | 0 | 0.0 |
| 18/09/2019 |
25.24
|
68,710 | 25.12 | 25.79 | 25.24 | 35,500 | 0 | 2.4 |
| 17/09/2019 |
25.12
|
61,020 | 25.71 | 25.75 | 25.12 | 0 | 1,410 | -0.1 |
| 16/09/2019 |
25.71
|
79,840 | 25.71 | 25.71 | 25.53 | 17,550 | 0 | 1.2 |
| 13/09/2019 |
25.71
|
72,070 | 25.57 | 25.71 | 25.27 | 0 | 300 | -0.0 |
| 12/09/2019 |
25.57
|
108,130 | 26.12 | 26.12 | 25.38 | 24,300 | 0 | 1.7 |
| 11/09/2019 |
26.12
|
56,800 | 25.16 | 26.12 | 25.12 | 0 | 0 | 0 |
| 10/09/2019 |
25.16
|
140,230 | 25.27 | 25.42 | 25.05 | 16,000 | 60 | 1.1 |
| 09/09/2019 |
25.27
|
68,320 | 25.42 | 25.42 | 25.05 | 1,010 | 300 | 0.0 |
| 06/09/2019 |
25.42
|
30,880 | 25.42 | 25.46 | 25.16 | 1,900 | 0 | 0.1 |
| 05/09/2019 |
25.42
|
33,430 | 25.60 | 25.71 | 25.35 | 11,800 | 0 | 0.8 |
| 04/09/2019 |
25.60
|
143,660 | 25.16 | 25.60 | 24.90 | 15,590 | 0 | 1.1 |
| 03/09/2019 |
25.16
|
44,440 | 25.42 | 25.90 | 25.12 | 5,900 | 21,390 | -1.1 |
| 30/08/2019 |
25.42
|
73,270 | 25.35 | 25.79 | 25.38 | 21,360 | 0 | 1.5 |
| 29/08/2019 |
25.35
|
76,110 | 25.57 | 25.60 | 25.24 | 0 | 1,700 | -0.1 |
| 28/08/2019 |
25.57
|
82,310 | 25.82 | 25.82 | 25.57 | 17,000 | 0 | 1.2 |
| 27/08/2019 |
25.82
|
171,830 | 25.60 | 25.97 | 25.60 | 20 | 0 | 0.0 |
| 26/08/2019 |
25.60
|
60,850 | 26.08 | 26.08 | 25.53 | 0 | 35,510 | -2.5 |
| 23/08/2019 |
26.08
|
108,140 | 26.16 | 26.19 | 25.64 | 0 | 1,760 | -0.1 |
| 22/08/2019 |
26.16
|
32,700 | 26.34 | 26.34 | 26.05 | 0 | 0 | 0 |
| 21/08/2019 |
26.34
|
101,490 | 26.34 | 26.60 | 26.16 | 38,720 | 3,000 | 2.6 |