| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.45 | 1.41% | 23,186,700 | 1,197,300 | 37.6 |
31.25
34.50
32.40
|
|
2 tháng
(2026-01-16) |
4.25 | 15.07% | 48,784,900 | 2,822,100 | 87.5 |
28.10
34.50
32.40
|
|
3 tháng
(2025-12-17) |
4 | 14.06% | 64,381,100 | 1,995,900 | 64.9 |
26.70
34.50
32.40
|
|
6 tháng
(2025-09-18) |
-0.70 | -2.11% | 129,249,500 | -218,800 | -6.0 |
26.60
34.50
32.40
|
|
12 tháng
(2025-03-24) |
5.75 | 21.52% | 340,369,500 | 3,513,743 | 107.4 |
20.30
35.35
32.40
|
|
24 tháng
(2024-03-27) |
9.24 | 39.82% | 666,138,200 | 11,704,033 | 305.8 |
19.73
35.35
32.40
|
|
36 tháng
(2023-04-03) |
15.71 | 93.82% | 1,099,997,600 | 11,925,409 | 317.0 |
16.69
35.35
32.40
|
|
60 tháng
(2021-04-12) |
3.02 | 10.25% | 2,330,186,963 | -43,918,057 | -1,673.0 |
12.45
40.09
32.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/12/2016 |
22.15
|
9,700 | 23.04 | 23.04 | 21.83 | 0 | 0 | 0 |
| 21/12/2016 |
23.04
|
6,000 | 23.15 | 23.15 | 23.04 | 0 | 2,000 | -0.1 |
| 20/12/2016 |
23.15
|
5,700 | 23.41 | 23.41 | 23.15 | 183,200 | 183,200 | 0 |
| 19/12/2016 |
23.41
|
900 | 23.83 | 23.83 | 23.41 | 0 | 300 | -0.0 |
| 16/12/2016 |
23.83
|
1,720 | 22.36 | 23.83 | 22.38 | 0 | 0 | 0 |
| 15/12/2016 |
22.36
|
510 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 |
| 14/12/2016 |
22.36
|
1,300 | 21.04 | 22.44 | 22.36 | 100 | 0 | 0.0 |
| 13/12/2016 |
21.04
|
300 | 22.36 | 22.36 | 21.04 | 0 | 0 | 0 |
| 12/12/2016 |
22.36
|
1,050 | 22.36 | 22.36 | 21.04 | 0 | 0 | 0 |
| 09/12/2016 |
22.36
|
10,460 | 22.36 | 22.62 | 21.15 | 0 | 0 | 0 |
| 08/12/2016 |
22.36
|
25,000 | 21.04 | 22.36 | 21.36 | 0 | 0 | 0 |
| 07/12/2016 |
21.04
|
150 | 22.44 | 22.51 | 21.04 | 10 | 0 | 0.0 |
| 06/12/2016 |
22.44
|
7,800 | 22.36 | 22.44 | 22.09 | 0 | 2,730 | -0.1 |
| 05/12/2016 |
22.36
|
6,080 | 22.36 | 22.36 | 21.83 | 0 | 0 | 0 |
| 02/12/2016 |
22.36
|
368,420 | 22.59 | 22.62 | 22.36 | 0 | 0 | 0 |
| 01/12/2016 |
22.59
|
1,900 | 22.62 | 22.62 | 22.57 | 0 | 0 | 0 |
| 30/11/2016 |
22.62
|
17,100 | 22.62 | 22.62 | 22.09 | 0 | 9,000 | -0.4 |
| 29/11/2016 |
22.62
|
4,090 | 22.62 | 22.62 | 22.57 | 0 | 0 | 0 |
| 28/11/2016 |
22.62
|
15,210 | 22.30 | 22.93 | 22.62 | 200,000 | 201,410 | -0.1 |
| 25/11/2016 |
22.30
|
11,010 | 23.09 | 23.09 | 22.30 | 0 | 0 | 0 |
| 24/11/2016 |
23.09
|
3,400 | 23.09 | 23.09 | 22.09 | 0 | 0 | 0 |
| 23/11/2016 |
23.09
|
11,890 | 22.99 | 23.09 | 22.99 | 0 | 0 | 0 |
| 22/11/2016 |
22.99
|
9,520 | 22.67 | 23.04 | 22.09 | 0 | 8,500 | -0.4 |
| 21/11/2016 |
22.67
|
810 | 23.15 | 23.20 | 22.67 | 360 | 580 | -0.0 |
| 18/11/2016 |
23.15
|
6,910 | 22.67 | 23.15 | 22.62 | 410,000 | 410,000 | 0 |
| 17/11/2016 |
22.67
|
200 | 23.41 | 23.41 | 22.67 | 519,860 | 320,060 | 8.8 |
| 16/11/2016 |
23.41
|
3,420 | 23.25 | 23.41 | 22.62 | 90,220 | 90,260 | -0.0 |
| 15/11/2016 |
23.25
|
4,210 | 23.57 | 23.57 | 22.62 | 10 | 0 | 0.0 |
| 14/11/2016 |
23.57
|
20,790 | 23.62 | 23.78 | 22.62 | 70 | 4,150 | -0.2 |
| 11/11/2016 |
23.62
|
1,800 | 23.41 | 23.62 | 23.62 | 620 | 0 | 0.0 |
| 10/11/2016 |
23.41
|
7,040 | 23.15 | 23.57 | 22.62 | 340 | 5,500 | -0.2 |
| 09/11/2016 |
23.15
|
11,900 | 23.15 | 23.93 | 22.72 | 130 | 720 | -0.0 |
| 08/11/2016 |
23.15
|
290 | 23.99 | 23.99 | 23.15 | 0 | 0 | 0 |
| 07/11/2016 |
23.99
|
12,710 | 23.99 | 24.41 | 22.62 | 220 | 5,000 | -0.2 |
| 04/11/2016 |
23.99
|
520 | 23.99 | 25.25 | 23.99 | 310 | 0 | 0.0 |
| 03/11/2016 |
23.99
|
18,100 | 23.99 | 24.20 | 22.62 | 0 | 10 | -0.0 |
| 02/11/2016 |
23.99
|
12,110 | 23.99 | 24.67 | 23.99 | 20 | 0 | 0.0 |
| 01/11/2016 |
23.99
|
36,560 | 24.72 | 24.72 | 23.99 | 20 | 5,470 | -0.3 |
| 31/10/2016 |
24.72
|
3,540 | 24.72 | 24.75 | 24.72 | 20 | 0 | 0.0 |
| 28/10/2016 |
24.72
|
24,250 | 24.93 | 24.93 | 24.20 | 20 | 0 | 0.0 |
| 27/10/2016 |
24.93
|
13,020 | 24.99 | 25.20 | 24.93 | 0 | 0 | 0 |
| 26/10/2016 |
24.99
|
10,530 | 24.93 | 24.99 | 24.20 | 320 | 3,000 | -0.1 |
| 25/10/2016 |
24.93
|
14,770 | 24.99 | 24.99 | 24.36 | 230 | 100 | 0.0 |
| 24/10/2016 |
24.99
|
8,880 | 24.99 | 24.99 | 24.25 | 390 | 0 | 0.0 |
| 21/10/2016 |
24.99
|
5,100 | 25.20 | 25.78 | 24.99 | 100 | 0 | 0.0 |
| 20/10/2016 |
25.20
|
490 | 24.99 | 25.67 | 24.78 | 280 | 0 | 0.0 |
| 19/10/2016 |
24.99
|
5,450 | 24.99 | 25.04 | 24.25 | 110 | 100 | 0.0 |
| 18/10/2016 |
24.99
|
380 | 24.93 | 25.09 | 24.72 | 360 | 0 | 0.0 |
| 17/10/2016 |
24.93
|
760 | 24.99 | 25.09 | 24.93 | 750 | 0 | 0.0 |
| 14/10/2016 |
24.99
|
810 | 24.93 | 24.99 | 24.99 | 800 | 0 | 0.0 |
| 13/10/2016 |
24.93
|
2,980 | 24.93 | 24.93 | 24.72 | 20 | 0 | 0.0 |
| 12/10/2016 |
24.93
|
12,900 | 24.88 | 24.99 | 24.72 | 10 | 0 | 0.0 |
| 11/10/2016 |
24.88
|
1,560 | 24.99 | 24.99 | 24.20 | 810 | 0 | 0.0 |
| 10/10/2016 |
24.99
|
8,510 | 24.72 | 25.20 | 24.72 | 7,720 | 0 | 0.4 |
| 07/10/2016 |
24.72
|
10,270 | 25.25 | 25.25 | 24.25 | 7,840 | 0 | 0.4 |
| 06/10/2016 |
25.25
|
11,520 | 25.35 | 25.35 | 24.78 | 304,010 | 0 | 14.3 |
| 05/10/2016 |
25.35
|
17,250 | 25.62 | 25.62 | 24.57 | 3,040 | 0 | 0.1 |
| 04/10/2016 |
25.62
|
3,010 | 25.67 | 25.67 | 25.62 | 0 | 0 | 0 |
| 03/10/2016 |
25.67
|
13,840 | 25.64 | 25.67 | 25.62 | 40 | 0 | 0.0 |
| 30/09/2016 |
25.64
|
30,290 | 25.51 | 25.70 | 25.35 | 790 | 0 | 0.0 |
| 29/09/2016 |
25.51
|
18,200 | 25.41 | 25.72 | 25.35 | 40 | 0 | 0.0 |
| 28/09/2016 |
25.41
|
30,280 | 25.09 | 25.62 | 25.20 | 60 | 0 | 0.0 |
| 27/09/2016 |
25.09
|
37,240 | 25.04 | 25.22 | 24.88 | 0 | 0 | 0 |
| 26/09/2016 |
25.04
|
53,810 | 24.20 | 25.04 | 24.25 | 183,210 | 0 | 8.6 |
| 23/09/2016 |
24.20
|
14,700 | 24.72 | 24.72 | 24.20 | 0 | 0 | 0 |
| 22/09/2016 |
24.72
|
60,690 | 24.20 | 25.78 | 24.20 | 10 | 0 | 0.0 |
| 21/09/2016 |
24.20
|
57,680 | 24.30 | 24.36 | 24.20 | 800 | 2,000 | -0.1 |
| 20/09/2016 |
24.30
|
21,960 | 24.30 | 24.36 | 24.20 | 1,200 | 0 | 0.1 |
| 19/09/2016 |
24.30
|
12,210 | 24.14 | 24.36 | 24.20 | 0 | 0 | 0 |
| 16/09/2016 |
24.14
|
7,600 | 24.20 | 24.25 | 23.93 | 50 | 770 | -0.0 |
| 15/09/2016 |
24.20
|
11,630 | 24.30 | 24.30 | 24.20 | 0 | 0 | 0 |
| 14/09/2016 |
24.30
|
14,980 | 24.04 | 24.30 | 22.67 | 100 | 0 | 0.0 |
| 13/09/2016 |
24.04
|
15,130 | 23.99 | 24.14 | 23.99 | 10 | 0 | 0.0 |
| 12/09/2016 |
23.99
|
1,410 | 23.99 | 24.14 | 23.93 | 190 | 0 | 0.0 |
| 09/09/2016 |
23.99
|
35,890 | 24.20 | 24.46 | 23.99 | 2,490 | 2,000 | 0.0 |
| 08/09/2016 |
24.20
|
15,820 | 24.20 | 24.25 | 23.99 | 1,990 | 0 | 0.1 |
| 07/09/2016 |
24.20
|
40,610 | 24.46 | 24.46 | 23.51 | 4,890 | 0 | 0.2 |
| 06/09/2016 |
24.46
|
79,090 | 23.15 | 24.51 | 23.25 | 50 | 0 | 0.0 |
| 05/09/2016 |
23.15
|
25,500 | 22.62 | 23.15 | 22.62 | 540 | 0 | 0.0 |
| 01/09/2016 |
22.62
|
17,400 | 22.57 | 22.62 | 22.09 | 3,000 | 0 | 0.1 |
| 31/08/2016 |
22.57
|
7,710 | 22.62 | 22.62 | 21.99 | 1,750 | 0 | 0.1 |
| 30/08/2016 |
22.62
|
16,550 | 21.62 | 22.83 | 21.62 | 1,020 | 0 | 0.0 |
| 29/08/2016 |
21.62
|
15,040 | 23.09 | 23.15 | 21.62 | 1,440 | 0 | 0.1 |
| 26/08/2016 |
23.09
|
790 | 23.30 | 23.30 | 22.62 | 250 | 10 | 0.0 |
| 25/08/2016 |
23.30
|
1,320 | 23.46 | 23.46 | 22.15 | 180 | 0 | 0.0 |
| 24/08/2016 |
23.46
|
320 | 23.46 | 23.46 | 23.46 | 220 | 0 | 0.0 |
| 23/08/2016 |
23.46
|
80 | 23.46 | 23.67 | 23.46 | 20 | 0 | 0.0 |
| 22/08/2016 |
23.46
|
114,770 | 22.57 | 23.67 | 22.51 | 67,990 | 0 | 3.0 |
| 19/08/2016 |
22.57
|
4,510 | 22.62 | 22.62 | 22.09 | 10 | 0 | 0.0 |
| 18/08/2016 |
22.62
|
36,630 | 22.57 | 22.78 | 22.09 | 30,450 | 0 | 1.3 |
| 17/08/2016 |
22.57
|
11,180 | 22.62 | 22.62 | 22.15 | 7,050 | 0 | 0.3 |
| 16/08/2016 |
22.62
|
45,450 | 22.72 | 23.04 | 22.36 | 470 | 0 | 0.0 |
| 15/08/2016 |
22.72
|
6,490 | 22.62 | 22.88 | 22.62 | 60 | 0 | 0.0 |
| 12/08/2016 |
22.62
|
42,570 | 22.30 | 22.62 | 22.30 | 540 | 40 | 0.0 |
| 11/08/2016 |
22.30
|
1,310 | 22.09 | 22.36 | 22.09 | 100 | 0 | 0.0 |
| 10/08/2016 |
22.09
|
26,190 | 21.83 | 22.09 | 21.57 | 4,480 | 40 | 0.2 |
| 09/08/2016 |
21.83
|
17,490 | 21.78 | 21.83 | 21.57 | 0 | 0 | 0 |
| 08/08/2016 |
21.78
|
3,240 | 20.94 | 22.09 | 20.94 | 230 | 0 | 0.0 |
| 05/08/2016 |
20.94
|
19,860 | 20.94 | 21.04 | 20.62 | 50 | 0 | 0.0 |
| 04/08/2016 |
20.94
|
19,890 | 21.25 | 21.25 | 20.94 | 80 | 0 | 0.0 |