| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
6 | 7.50% | 18,801,900 | 593,693 | 35.0 |
74.86
87.20
86.80
|
|
2 tháng
(2026-03-02) |
2.19 | 2.61% | 37,578,300 | 612,193 | 37.1 |
71.62
87.20
86.80
|
|
3 tháng
(2026-01-29) |
13.71 | 18.97% | 52,801,800 | 511,693 | 30.9 |
71.62
87.20
86.80
|
|
6 tháng
(2025-10-31) |
-6.78 | -7.31% | 98,354,700 | 588,293 | 38.6 |
68.95
92.78
86.80
|
|
12 tháng
(2025-05-05) |
13.39 | 18.44% | 249,630,800 | 742,353 | 156.9 |
66.42
92.78
86.80
|
|
24 tháng
(2024-05-09) |
25.86 | 42.99% | 512,406,400 | 4,573,470 | 419.3 |
52.11
92.78
86.80
|
|
36 tháng
(2023-05-15) |
44.14 | 105.44% | 848,266,700 | 1,415,167 | 207.9 |
38.75
92.78
86.80
|
|
60 tháng
(2021-05-25) |
48.15 | 127.23% | 1,137,957,300 | 4,642,975 | 392.5 |
16.69
92.78
86.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/01/2011 |
22.68
|
28,490 | 22.52 | 22.68 | 21.52 | 0 | 25,880 | -1.7 |
| 27/01/2011 |
22.52
|
4,250 | 22.68 | 22.68 | 22.52 | 0 | 1,000 | -0.1 |
| 26/01/2011 |
22.68
|
8,710 | 22.35 | 23.02 | 22.68 | 200 | 0 | 0.0 |
| 25/01/2011 |
22.35
|
6,620 | 22.68 | 22.68 | 22.35 | 100 | 0 | 0.0 |
| 24/01/2011 |
22.68
|
7,030 | 23.02 | 23.02 | 22.68 | 0 | 0 | 0 |
| 21/01/2011 |
23.02
|
21,020 | 23.18 | 23.18 | 23.02 | 20,000 | 20,000 | 0 |
| 20/01/2011 |
23.18
|
58,600 | 22.85 | 23.18 | 21.85 | 53,000 | 36,480 | 1.2 |
| 19/01/2011 |
22.85
|
1,000 | 22.85 | 22.85 | 22.85 | 0 | 1,000 | -0.1 |
| 18/01/2011 |
22.85
|
17,010 | 22.85 | 22.85 | 22.68 | 3,000 | 17,010 | -1.0 |
| 17/01/2011 |
22.85
|
840 | 22.85 | 22.85 | 22.02 | 0 | 510 | -0.0 |
| 14/01/2011 |
22.85
|
10 | 22.85 | 22.85 | 22.85 | 0 | 10 | -0.0 |
| 13/01/2011 |
22.85
|
1,390 | 22.68 | 22.85 | 22.85 | 0 | 0 | 0 |
| 12/01/2011 |
22.68
|
24,720 | 22.68 | 22.68 | 22.68 | 7,850 | 320,000 | -21.1 |
| 11/01/2011 |
22.68
|
15,530 | 23.02 | 23.02 | 22.35 | 4,330 | 9,830 | -0.4 |
| 10/01/2011 |
23.02
|
7,430 | 23.02 | 23.02 | 22.52 | 1,170 | 7,000 | -0.4 |
| 07/01/2011 |
23.02
|
400 | 23.02 | 23.02 | 22.52 | 0 | 0 | 0 |
| 06/01/2011 |
23.02
|
3,050 | 22.52 | 23.02 | 22.35 | 410 | 0 | 0.0 |
| 05/01/2011 |
22.52
|
18,100 | 22.85 | 22.85 | 22.52 | 0 | 10,000 | -0.7 |
| 04/01/2011 |
22.85
|
15,000 | 23.35 | 23.35 | 22.68 | 0 | 0 | 0 |
| 31/12/2010 |
23.35
|
15,780 | 23.18 | 23.35 | 23.02 | 0 | 6,380 | -0.4 |
| 30/12/2010 |
23.18
|
40,000 | 23.02 | 23.18 | 23.02 | 0 | 25,000 | -1.7 |
| 29/12/2010 |
23.02
|
32,050 | 23.35 | 23.35 | 23.02 | 0 | 25,000 | -1.8 |
| 28/12/2010 |
23.35
|
7,000 | 23.35 | 23.35 | 23.35 | 0 | 6,000 | -0.4 |
| 27/12/2010 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 |
| 24/12/2010 |
23.35
|
9,650 | 23.02 | 23.35 | 22.35 | 2,020 | 2,450 | -0.0 |
| 23/12/2010 |
23.02
|
5,550 | 23.68 | 23.68 | 23.02 | 0 | 0 | 0 |
| 22/12/2010 |
23.68
|
24,300 | 23.68 | 23.68 | 23.52 | 24,060 | 170 | 1.7 |
| 21/12/2010 |
23.68
|
24,160 | 23.68 | 23.68 | 23.02 | 22,730 | 10,000 | 0.9 |
| 20/12/2010 |
23.68
|
12,740 | 23.02 | 23.68 | 23.02 | 690 | 200 | 0.0 |
| 17/12/2010 |
23.02
|
17,510 | 23.02 | 23.02 | 23.02 | 10,000 | 0 | 0.7 |
| 16/12/2010 |
23.02
|
5,620 | 23.35 | 23.35 | 22.68 | 5,000 | 0 | 0.3 |
| 15/12/2010 |
23.35
|
40,200 | 23.35 | 23.35 | 23.35 | 38,000 | 31,950 | 0.4 |
| 14/12/2010 |
23.35
|
25,040 | 23.18 | 23.35 | 22.35 | 308,000 | 289,000 | 1.3 |
| 13/12/2010 |
23.18
|
10,850 | 23.18 | 23.85 | 23.18 | 1,300 | 0 | 0.1 |
| 10/12/2010 |
23.18
|
83,600 | 22.35 | 23.18 | 22.85 | 77,900 | 0 | 5.4 |
| 09/12/2010 |
22.35
|
9,000 | 22.18 | 22.35 | 22.18 | 7,000 | 0 | 0.5 |
| 08/12/2010 |
22.18
|
42,320 | 23.18 | 23.18 | 22.18 | 20,000 | 0 | 1.3 |
| 07/12/2010 |
23.18
|
9,370 | 23.18 | 23.18 | 22.68 | 5,900 | 2,700 | 0.2 |
| 06/12/2010 |
23.18
|
14,820 | 23.18 | 23.35 | 23.18 | 261,000 | 251,000 | 0.7 |
| 03/12/2010 |
23.18
|
49,090 | 22.35 | 23.18 | 22.68 | 39,150 | 0 | 2.7 |
| 02/12/2010 |
22.35
|
14,000 | 21.85 | 22.35 | 22.02 | 12,000 | 0 | 0.8 |
| 01/12/2010 |
21.85
|
12,620 | 21.85 | 22.02 | 21.68 | 4,440 | 0 | 0.3 |
| 30/11/2010 |
21.85
|
12,500 | 21.68 | 22.02 | 21.68 | 10,000 | 0 | 0.7 |
| 29/11/2010 |
21.68
|
18,080 | 21.35 | 21.68 | 20.35 | 15,000 | 0 | 1.0 |
| 26/11/2010 |
21.35
|
1,400 | 21.18 | 21.35 | 21.18 | 315,000 | 315,000 | 0 |
| 25/11/2010 |
21.18
|
29,310 | 21.02 | 21.18 | 21.02 | 20,000 | 0 | 1.3 |
| 24/11/2010 |
21.02
|
660 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 |
| 23/11/2010 |
21.02
|
70 | 21.02 | 21.02 | 20.85 | 0 | 0 | 0 |
| 22/11/2010 |
21.02
|
17,720 | 21.02 | 21.02 | 20.02 | 10,000 | 0 | 0.6 |
| 19/11/2010 |
21.02
|
7,040 | 21.02 | 21.02 | 20.02 | 5,000 | 0 | 0.3 |
| 18/11/2010 |
21.02
|
27,930 | 20.02 | 21.02 | 19.68 | 9,930 | 0 | 0.6 |
| 17/11/2010 |
20.02
|
1,590 | 19.85 | 20.02 | 20.02 | 332,000 | 332,000 | 0 |
| 16/11/2010 |
19.85
|
37,130 | 20.68 | 20.68 | 19.68 | 18,720 | 30,210 | -0.7 |
| 15/11/2010 |
20.68
|
3,480 | 20.68 | 21.02 | 20.68 | 1,320 | 0 | 0.1 |
| 12/11/2010 |
20.68
|
90,730 | 21.68 | 21.68 | 20.68 | 23,440 | 35,400 | -0.7 |
| 11/11/2010 |
21.68
|
28,850 | 22.18 | 22.18 | 21.52 | 8,780 | 0 | 0.6 |
| 10/11/2010 |
22.18
|
15,230 | 22.52 | 22.52 | 22.02 | 0 | 5,000 | -0.3 |
| 09/11/2010 |
22.52
|
6,720 | 22.35 | 22.52 | 22.02 | 318,000 | 313,000 | 0.3 |
| 08/11/2010 |
22.35
|
4,460 | 22.68 | 22.68 | 22.02 | 0 | 0 | 0 |
| 05/11/2010 |
22.68
|
18,820 | 22.18 | 22.68 | 22.18 | 18,170 | 0 | 1.2 |
| 04/11/2010 |
22.18
|
4,620 | 22.02 | 22.18 | 22.02 | 0 | 0 | 0 |
| 03/11/2010 |
22.02
|
16,730 | 22.02 | 22.02 | 22.02 | 430 | 0 | 0.0 |
| 02/11/2010 |
22.02
|
19,000 | 22.02 | 22.02 | 22.02 | 0 | 3,000 | -0.2 |
| 01/11/2010 |
22.02
|
14,300 | 22.35 | 22.35 | 22.02 | 2,700 | 4,250 | -0.1 |
| 29/10/2010 |
22.35
|
9,500 | 22.52 | 22.52 | 22.35 | 255,000 | 258,660 | -0.2 |
| 28/10/2010 |
22.52
|
1,400 | 22.68 | 22.68 | 22.52 | 0 | 500 | -0.0 |
| 27/10/2010 |
22.68
|
1,210 | 22.85 | 22.85 | 22.35 | 500 | 650 | -0.0 |
| 26/10/2010 |
22.85
|
29,920 | 22.52 | 22.85 | 22.02 | 25,000 | 16,100 | 0.6 |
| 25/10/2010 |
22.52
|
1,470 | 22.35 | 22.52 | 21.35 | 0 | 560 | -0.0 |
| 22/10/2010 |
22.35
|
4,560 | 22.52 | 22.68 | 22.35 | 100 | 1,900 | -0.1 |
| 21/10/2010 |
22.52
|
17,770 | 22.68 | 22.68 | 22.02 | 17,300 | 9,390 | 0.5 |
| 20/10/2010 |
22.68
|
20 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 |
| 19/10/2010 |
22.68
|
1,100 | 22.35 | 22.68 | 22.68 | 100 | 0 | 0.0 |
| 18/10/2010 |
22.35
|
9,750 | 22.85 | 22.85 | 22.02 | 5,000 | 1,200 | 0.3 |
| 15/10/2010 |
22.85
|
19,400 | 23.02 | 23.02 | 22.18 | 7,500 | 4,300 | 0.2 |
| 14/10/2010 |
23.02
|
2,400 | 23.02 | 23.18 | 23.02 | 0 | 100 | -0.0 |
| 13/10/2010 |
23.02
|
14,700 | 22.68 | 23.02 | 21.85 | 7,030 | 1,980 | 0.4 |
| 12/10/2010 |
22.68
|
1,800 | 23.18 | 23.18 | 22.68 | 0 | 600 | -0.0 |
| 11/10/2010 |
23.18
|
12,870 | 23.18 | 23.35 | 23.18 | 150 | 1,220 | -0.1 |
| 08/10/2010 |
23.18
|
19,700 | 23.18 | 23.35 | 23.18 | 15,250 | 4,000 | 0.8 |
| 07/10/2010 |
23.18
|
27,610 | 23.02 | 23.35 | 23.18 | 21,500 | 5,000 | 1.2 |
| 06/10/2010 |
23.02
|
22,100 | 23.02 | 23.35 | 23.02 | 11,000 | 4,000 | 0.5 |
| 05/10/2010 |
23.02
|
27,650 | 23.35 | 23.35 | 23.02 | 0 | 17,060 | -1.2 |
| 04/10/2010 |
23.35
|
20,790 | 23.52 | 23.52 | 22.35 | 0 | 100 | -0.0 |
| 01/10/2010 |
23.52
|
5,000 | 23.52 | 23.52 | 23.52 | 0 | 5,000 | -0.4 |
| 30/09/2010 |
23.52
|
3,000 | 23.68 | 23.68 | 23.52 | 0 | 0 | 0 |
| 29/09/2010 |
23.68
|
20,310 | 23.68 | 23.68 | 23.35 | 16,140 | 0 | 1.1 |
| 28/09/2010 |
23.68
|
15,410 | 23.35 | 23.68 | 23.18 | 8,290 | 0 | 0.6 |
| 27/09/2010 |
23.35
|
10,020 | 23.52 | 23.52 | 23.18 | 6,000 | 0 | 0.4 |
| 24/09/2010 |
23.52
|
6,310 | 23.85 | 23.85 | 23.52 | 4,320 | 0 | 0.3 |
| 23/09/2010 |
23.85
|
43,400 | 23.68 | 24.02 | 23.68 | 30,000 | 0 | 2.1 |
| 22/09/2010 |
23.68
|
29,380 | 23.85 | 24.02 | 23.68 | 19,800 | 0 | 1.4 |
| 21/09/2010 |
23.85
|
7,970 | 23.85 | 24.02 | 23.68 | 0 | 0 | 0 |
| 20/09/2010 |
23.85
|
6,310 | 23.85 | 24.02 | 23.85 | 0 | 0 | 0 |
| 17/09/2010 |
23.85
|
4,750 | 23.68 | 23.85 | 23.68 | 0 | 0 | 0 |
| 16/09/2010 |
23.68
|
24,980 | 23.68 | 23.68 | 23.02 | 20,200 | 12,500 | 0.5 |
| 15/09/2010 |
23.68
|
2,670 | 23.68 | 23.68 | 23.52 | 0 | 0 | 0 |
| 14/09/2010 |
23.68
|
20,670 | 23.52 | 23.85 | 23.52 | 14,300 | 3,420 | 0.8 |
| 13/09/2010 |
23.52
|
4,540 | 23.52 | 23.85 | 22.68 | 1,000 | 0 | 0.1 |
| 10/09/2010 |
23.52
|
4,180 | 23.18 | 23.68 | 23.52 | 2,500 | 0 | 0.2 |