| 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) |
0.95 | 3.48% | 12,500 | 0 | 0 |
26.45
28.55
27.30
|
|
2 tháng
(2026-01-12) |
0.75 | 2.73% | 24,800 | 0 | 0 |
26.45
28.55
27.30
|
|
3 tháng
(2025-12-15) |
1.30 | 4.82% | 31,500 | 0 | 0 |
26.45
29
27.30
|
|
6 tháng
(2025-09-15) |
0.60 | 2.17% | 165,600 | -5,900 | -0.2 |
25.30
29
27.30
|
|
12 tháng
(2025-03-18) |
0.80 | 2.91% | 417,900 | -6,000 | -0.2 |
25.30
29.85
27.30
|
|
24 tháng
(2024-03-25) |
-0.25 | -0.88% | 827,900 | -29,117 | -0.8 |
23.20
31.75
27.30
|
|
36 tháng
(2023-03-29) |
-11 | -28.03% | 1,287,700 | -9,651 | -0.0 |
23.20
39.50
27.30
|
|
60 tháng
(2021-04-08) |
-17.09 | -37.69% | 6,239,700 | -369,249 | -16.5 |
23.20
51.50
27.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
26.55
|
1,200 | 26.75 | 26.75 | 26.55 | 0 | 0 | 0 |
| 20/12/2024 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 |
| 19/12/2024 |
25.75
|
5,400 | 25 | 25.75 | 25 | 0 | 0 | 0 |
| 18/12/2024 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| 17/12/2024 |
25.95
|
400 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| 16/12/2024 |
24.80
|
9,700 | 24.10 | 25.45 | 24.05 | 0 | 300 | -0.0 |
| 13/12/2024 |
25.60
|
800 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 12/12/2024 |
24.85
|
7,300 | 24.50 | 24.90 | 24.30 | 0 | 0 | 0 |
| 11/12/2024 |
25.05
|
9,500 | 24.60 | 25.65 | 24.50 | 0 | 0 | 0 |
| 10/12/2024 |
24.85
|
16,000 | 24.75 | 24.85 | 24.05 | 0 | 100 | -0.0 |
| 09/12/2024 |
25
|
900 | 24.10 | 25.95 | 24.10 | 0 | 0 | 0 |
| 06/12/2024 |
25
|
600 | 25 | 25 | 25 | 0 | 0 | 0 |
| 05/12/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 04/12/2024 |
26
|
5,000 | 26.65 | 26.65 | 24.80 | 0 | 0 | 0 |
| 03/12/2024 |
25.20
|
7,800 | 25 | 25.35 | 23.35 | 0 | 3,712 | -0.1 |
| 02/12/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 29/11/2024 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 28/11/2024 |
24.30
|
5,200 | 24.20 | 25.25 | 24.20 | 0 | 0 | 0 |
| 27/11/2024 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 26/11/2024 |
25.20
|
2,300 | 24 | 25.25 | 23.95 | 0 | 0 | 0 |
| 25/11/2024 |
25.75
|
500 | 26.40 | 26.40 | 24 | 0 | 0 | 0 |
| 22/11/2024 |
25.65
|
3,700 | 24.65 | 25.65 | 24.65 | 0 | 0 | 0 |
| 21/11/2024 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
| 20/11/2024 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
| 19/11/2024 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
| 18/11/2024 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
| 15/11/2024 |
24.65
|
1,200 | 24.65 | 24.65 | 24.60 | 0 | 0 | 0 |
| 14/11/2024 |
24.65
|
1,500 | 24.40 | 24.65 | 24.40 | 0 | 0 | 0 |
| 13/11/2024 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
| 12/11/2024 |
24.65
|
400 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
| 11/11/2024 |
24.10
|
400 | 24.10 | 25.60 | 24.10 | 0 | 0 | 0 |
| 08/11/2024 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 07/11/2024 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 06/11/2024 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 05/11/2024 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 04/11/2024 |
25.65
|
2,600 | 25.75 | 25.75 | 25.65 | 0 | 0 | 0 |
| 01/11/2024 |
25
|
1,300 | 25 | 25 | 25 | 0 | 0 | 0 |
| 31/10/2024 |
26.75
|
0 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 |
| 30/10/2024 |
26.75
|
100 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 |
| 29/10/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 28/10/2024 |
26.50
|
3,900 | 25 | 26.50 | 24.70 | 0 | 3,800 | -0.1 |
| 25/10/2024 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
| 24/10/2024 |
26.55
|
1,000 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
| 23/10/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 |
| 22/10/2024 |
26.35
|
5,600 | 26.30 | 26.35 | 26.30 | 0 | 0 | 0 |
| 21/10/2024 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 18/10/2024 |
26.40
|
6,000 | 26 | 26.40 | 26 | 0 | 0 | 0 |
| 17/10/2024 |
26.45
|
100 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 |
| 16/10/2024 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 15/10/2024 |
25.70
|
300 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 14/10/2024 |
26.45
|
1,100 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 |
| 11/10/2024 |
25.65
|
3,100 | 25.55 | 26.75 | 25.55 | 0 | 0 | 0 |
| 10/10/2024 |
27.35
|
700 | 25.50 | 27.35 | 25.50 | 0 | 0 | 0 |
| 09/10/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 08/10/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 07/10/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 04/10/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 03/10/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 02/10/2024 |
26
|
6,700 | 25.20 | 26 | 24.90 | 0 | 0 | 0 |
| 01/10/2024 |
26.45
|
1,200 | 25.95 | 26.45 | 25.95 | 0 | 0 | 0 |
| 30/09/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 27/09/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 26/09/2024 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 25/09/2024 |
26
|
9,200 | 26 | 26 | 25.50 | 0 | 0 | 0 |
| 24/09/2024 |
26.35
|
900 | 25.35 | 26.35 | 25.35 | 0 | 0 | 0 |
| 23/09/2024 |
26
|
1,700 | 26.30 | 26.30 | 26 | 0 | 0 | 0 |
| 20/09/2024 |
25.40
|
500 | 26.70 | 26.70 | 25.40 | 0 | 0 | 0 |
| 19/09/2024 |
25.95
|
5,100 | 26.35 | 26.35 | 25.80 | 0 | 0 | 0 |
| 18/09/2024 |
26.10
|
3,400 | 25.95 | 26.60 | 25.90 | 0 | 0 | 0 |
| 17/09/2024 |
27.20
|
100 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
| 16/09/2024 |
25.90
|
1,900 | 27 | 27 | 25.90 | 0 | 0 | 0 |
| 13/09/2024 |
27.55
|
200 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 |
| 12/09/2024 |
26.10
|
5,400 | 26.80 | 26.95 | 26.10 | 0 | 0 | 0 |
| 11/09/2024 |
27.35
|
700 | 26.60 | 27.35 | 26.60 | 0 | 0 | 0 |
| 10/09/2024 |
26.60
|
600 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 09/09/2024 |
27.65
|
0 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 |
| 06/09/2024 |
27.65
|
0 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 |
| 05/09/2024 |
27.65
|
6,600 | 27.35 | 27.65 | 27 | 0 | 0 | 0 |
| 04/09/2024 |
27.65
|
0 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 |
| 30/08/2024 |
27.65
|
200 | 27.50 | 27.65 | 27.50 | 0 | 100 | -0.0 |
| 29/08/2024 |
27.50
|
9,400 | 27.55 | 27.55 | 26.20 | 400 | 0 | 0.0 |
| 28/08/2024 |
27.75
|
0 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 |
| 27/08/2024 |
27.75
|
0 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 |
| 26/08/2024 |
27.75
|
400 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 |
| 23/08/2024 |
27.30
|
100 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 22/08/2024 |
27.75
|
1,700 | 26.70 | 27.75 | 26.70 | 0 | 0 | 0 |
| 21/08/2024 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 20/08/2024 |
27.80
|
4,400 | 27 | 27.80 | 27 | 0 | 0 | 0 |
| 19/08/2024 |
27.30
|
800 | 26.25 | 27.30 | 26.25 | 0 | 0 | 0 |
| 16/08/2024 |
27.30
|
5,600 | 26 | 27.95 | 26 | 0 | 0 | 0 |
| 15/08/2024 |
27.75
|
0 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 |
| 14/08/2024 |
27.75
|
1,600 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 |
| 13/08/2024 |
27.75
|
0 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 |
| 12/08/2024 |
27.75
|
6,900 | 26 | 27.75 | 26 | 0 | 100 | -0.0 |
| 09/08/2024 |
26
|
3,900 | 27.40 | 27.85 | 26 | 0 | 0 | 0 |
| 08/08/2024 |
26.65
|
100 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 07/08/2024 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 |
| 06/08/2024 |
28.45
|
500 | 28 | 28.45 | 28 | 0 | 0 | 0 |
| 05/08/2024 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
| 02/08/2024 |
27.90
|
5,700 | 25.40 | 27.90 | 25.40 | 0 | 4,000 | -0.1 |