| 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) |
-1.30 | -4.38% | 56,130,000 | -510,700 | -14.7 |
27.60
34.30
27.60
|
|
2 tháng
(2026-01-16) |
-0.90 | -3.07% | 95,101,700 | -1,048,500 | -29.4 |
26.50
34.30
27.60
|
|
3 tháng
(2025-12-17) |
3.40 | 13.60% | 116,728,500 | -1,131,300 | -31.6 |
24.90
34.30
27.60
|
|
6 tháng
(2025-09-18) |
-3.50 | -10.97% | 187,555,000 | -4,407,700 | -128.7 |
24.60
36.30
27.60
|
|
12 tháng
(2025-03-24) |
9.52 | 50.43% | 453,832,600 | 2,634,700 | -62.8 |
13.55
36.30
27.60
|
|
24 tháng
(2024-03-27) |
13.36 | 88.86% | 866,585,475 | 1,897,000 | -87.6 |
13.25
36.30
27.60
|
|
36 tháng
(2023-04-03) |
20.75 | 271.37% | 1,165,561,470 | 4,603,953 | -46.6 |
7.47
36.30
27.60
|
|
60 tháng
(2021-04-12) |
17.50 | 160.47% | 1,890,137,606 | 4,652,253 | -45.9 |
5.71
36.30
27.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/12/2024 |
19.36
|
2,068,194 | 20.14 | 20.33 | 19.36 | 0 | 0 | 0 |
| 24/12/2024 |
20.14
|
1,975,829 | 19.85 | 20.43 | 19.75 | 0 | 0 | 0 |
| 23/12/2024 |
19.85
|
2,511,803 | 19.46 | 20.14 | 19.27 | 0 | 0 | 0 |
| 20/12/2024 |
19.56
|
1,299,664 | 19.65 | 19.85 | 19.17 | 0 | 0 | 0 |
| 19/12/2024 |
19.46
|
3,065,391 | 19.46 | 20.24 | 19.17 | 0 | 0 | 0 |
| 18/12/2024 |
19.56
|
2,303,531 | 18.98 | 19.56 | 18.88 | 0 | 0 | 0 |
| 17/12/2024 |
18.98
|
2,953,985 | 18.40 | 19.17 | 18.40 | 0 | 4,000 | -0.1 |
| 16/12/2024 |
18.40
|
561,719 | 18.20 | 18.49 | 18.01 | 0 | 700 | -0.0 |
| 13/12/2024 |
18.11
|
783,045 | 18.01 | 18.40 | 18.01 | 0 | 0 | 0 |
| 12/12/2024 |
18.40
|
3,561,462 | 17.72 | 18.69 | 17.72 | 300 | 3,000 | -0.1 |
| 11/12/2024 |
17.72
|
767,778 | 17.72 | 17.81 | 17.52 | 700 | 20,000 | -0.4 |
| 10/12/2024 |
17.72
|
1,006,662 | 17.91 | 18.01 | 17.52 | 0 | 0 | 0 |
| 09/12/2024 |
17.91
|
911,810 | 17.91 | 18.11 | 17.81 | 0 | 0 | 0 |
| 06/12/2024 |
17.81
|
2,499,698 | 17.43 | 18.30 | 17.43 | 0 | 1,000 | -0.0 |
| 05/12/2024 |
17.33
|
1,525,557 | 16.94 | 17.52 | 16.65 | 0 | 0 | 0 |
| 04/12/2024 |
17.04
|
1,724,600 | 17.81 | 17.81 | 16.46 | 0 | 0 | 0 |
| 03/12/2024 |
17.72
|
806,790 | 17.52 | 17.81 | 17.52 | 0 | 0 | 0 |
| 02/12/2024 |
17.52
|
923,145 | 17.62 | 17.81 | 17.43 | 0 | 0 | 0 |
| 29/11/2024 |
17.62
|
865,821 | 17.33 | 17.72 | 17.33 | 0 | 0 | 0 |
| 28/11/2024 |
17.33
|
1,498,407 | 17.43 | 17.62 | 17.14 | 0 | 1,000 | -0.0 |
| 27/11/2024 |
17.43
|
3,280,976 | 18.49 | 18.78 | 17.23 | 5,000 | 345,100 | -6.2 |
| 26/11/2024 |
18.20
|
1,855,992 | 18.40 | 18.49 | 18.01 | 2,000 | 5,200 | -0.1 |
| 25/11/2024 |
18.30
|
1,499,709 | 18.30 | 18.78 | 18.11 | 0 | 10,700 | -0.2 |
| 22/11/2024 |
18.20
|
1,491,611 | 17.72 | 18.20 | 17.62 | 0 | 0 | 0 |
| 21/11/2024 |
17.72
|
1,299,387 | 17.62 | 17.91 | 17.33 | 0 | 100 | -0.0 |
| 20/11/2024 |
17.52
|
801,930 | 17.43 | 17.62 | 17.04 | 0 | 1,300 | -0.0 |
| 19/11/2024 |
17.43
|
1,928,994 | 17.14 | 17.81 | 17.14 | 0 | 30,100 | -0.5 |
| 18/11/2024 |
17.14
|
1,045,691 | 16.75 | 17.23 | 16.75 | 0 | 0 | 0 |
| 15/11/2024 |
16.75
|
1,084,970 | 17.23 | 17.43 | 16.75 | 0 | 0 | 0 |
| 14/11/2024 |
17.23
|
1,538,629 | 17.23 | 17.62 | 17.14 | 0 | 100 | -0.0 |
| 13/11/2024 |
17.23
|
1,175,703 | 16.94 | 17.23 | 16.56 | 0 | 0 | 0 |
| 12/11/2024 |
16.75
|
1,584,348 | 16.94 | 17.62 | 16.75 | 0 | 0 | 0 |
| 11/11/2024 |
16.94
|
1,827,560 | 16.17 | 17.04 | 16.17 | 0 | 0 | 0 |
| 08/11/2024 |
16.17
|
417,254 | 16.46 | 16.46 | 15.98 | 0 | 0 | 0 |
| 07/11/2024 |
16.36
|
225,078 | 16.56 | 16.56 | 16.17 | 0 | 0 | 0 |
| 06/11/2024 |
16.46
|
475,065 | 16.17 | 16.56 | 16.17 | 0 | 0 | 0 |
| 05/11/2024 |
16.17
|
290,426 | 14.52 | 16.27 | 14.52 | 0 | 0 | 0 |
| 04/11/2024 |
16.27
|
824,096 | 16.46 | 16.46 | 15.98 | 0 | 157,700 | -2.6 |
| 01/11/2024 |
16.46
|
613,874 | 16.65 | 16.75 | 16.17 | 0 | 0 | 0 |
| 31/10/2024 |
16.75
|
510,562 | 16.85 | 16.85 | 16.56 | 0 | 0 | 0 |
| 30/10/2024 |
16.75
|
629,411 | 16.85 | 16.94 | 16.56 | 0 | 0 | 0 |
| 29/10/2024 |
16.75
|
1,931,782 | 16.17 | 16.85 | 16.17 | 0 | 0 | 0 |
| 28/10/2024 |
16.07
|
333,032 | 15.59 | 16.27 | 15.59 | 0 | 0 | 0 |
| 25/10/2024 |
16.07
|
406,274 | 15.98 | 16.07 | 15.88 | 0 | 0 | 0 |
| 24/10/2024 |
15.98
|
711,593 | 15.68 | 16.17 | 15.68 | 0 | 0 | 0 |
| 23/10/2024 |
15.68
|
300,250 | 15.88 | 15.88 | 15.49 | 0 | 0 | 0 |
| 22/10/2024 |
15.78
|
591,695 | 15.78 | 15.88 | 15.49 | 100 | 0 | 0.0 |
| 21/10/2024 |
15.78
|
515,188 | 15.78 | 15.98 | 15.68 | 0 | 0 | 0 |
| 18/10/2024 |
15.78
|
308,756 | 15.49 | 15.78 | 15.49 | 0 | 0 | 0 |
| 17/10/2024 |
15.59
|
595,743 | 15.59 | 15.59 | 15.20 | 0 | 0 | 0 |
| 16/10/2024 |
15.59
|
416,752 | 15.59 | 15.78 | 15.49 | 0 | 0 | 0 |
| 15/10/2024 |
15.68
|
1,115,872 | 16.17 | 16.17 | 15.49 | 0 | 0 | 0 |
| 14/10/2024 |
16.07
|
217,065 | 16.17 | 16.36 | 15.98 | 0 | 0 | 0 |
| 11/10/2024 |
16.17
|
228,879 | 16.27 | 16.27 | 16.07 | 0 | 0 | 0 |
| 10/10/2024 |
16.17
|
316,315 | 16.36 | 16.46 | 16.17 | 0 | 0 | 0 |
| 09/10/2024 |
16.36
|
399,871 | 16.27 | 16.36 | 16.07 | 0 | 0 | 0 |
| 08/10/2024 |
16.27
|
251,601 | 16.36 | 16.36 | 16.07 | 0 | 0 | 0 |
| 07/10/2024 |
16.36
|
271,669 | 15.98 | 16.46 | 15.98 | 0 | 0 | 0 |
| 04/10/2024 |
16.27
|
811,228 | 16.46 | 16.56 | 16.07 | 0 | 0 | 0 |
| 03/10/2024 |
16.36
|
1,393,417 | 16.85 | 16.94 | 16.36 | 800 | 0 | 0.0 |
| 02/10/2024 |
16.85
|
698,382 | 17.14 | 17.14 | 16.75 | 0 | 47,900 | -0.8 |
| 01/10/2024 |
17.14
|
835,792 | 17.14 | 17.33 | 17.04 | 0 | 100 | -0.0 |
| 30/09/2024 |
17.04
|
606,967 | 17.33 | 17.33 | 17.04 | 1,000 | 10,000 | -0.2 |
| 27/09/2024 |
17.23
|
718,106 | 17.52 | 17.62 | 17.14 | 300 | 0 | 0.0 |
| 26/09/2024 |
17.52
|
1,774,579 | 17.23 | 17.81 | 17.23 | 0 | 0 | 0 |
| 25/09/2024 |
17.23
|
1,078,459 | 17.04 | 17.23 | 16.85 | 0 | 0 | 0 |
| 24/09/2024 |
17.04
|
358,512 | 17.23 | 17.23 | 16.94 | 0 | 0 | 0 |
| 23/09/2024 |
17.23
|
363,698 | 17.14 | 17.33 | 17.04 | 0 | 32,800 | -0.6 |
| 20/09/2024 |
17.14
|
620,417 | 17.33 | 17.43 | 17.04 | 0 | 0 | 0 |
| 19/09/2024 |
17.14
|
354,590 | 17.04 | 17.23 | 16.94 | 0 | 0 | 0 |
| 18/09/2024 |
17.04
|
602,334 | 17.04 | 17.33 | 16.94 | 0 | 2,200 | -0.0 |
| 17/09/2024 |
17.04
|
628,214 | 17.04 | 17.04 | 16.75 | 0 | 0 | 0 |
| 16/09/2024 |
16.94
|
573,970 | 16.85 | 17.23 | 16.85 | 0 | 0 | 0 |
| 13/09/2024 |
16.94
|
229,538 | 17.04 | 17.14 | 16.75 | 0 | 0 | 0 |
| 12/09/2024 |
17.04
|
511,135 | 16.56 | 17.14 | 16.56 | 0 | 0 | 0 |
| 11/09/2024 |
16.65
|
843,839 | 16.85 | 17.14 | 16.46 | 0 | 0 | 0 |
| 10/09/2024 |
16.85
|
676,422 | 17.23 | 17.23 | 16.75 | 0 | 0 | 0 |
| 09/09/2024 |
17.23
|
292,592 | 17.23 | 17.33 | 17.04 | 0 | 0 | 0 |
| 06/09/2024 |
17.43
|
746,471 | 17.33 | 17.43 | 16.94 | 0 | 0 | 0 |
| 05/09/2024 |
17.33
|
462,018 | 17.52 | 17.62 | 17.23 | 0 | 0 | 0 |
| 04/09/2024 |
17.43
|
687,246 | 17.81 | 17.81 | 17.43 | 0 | 0 | 0 |
| 30/08/2024 |
17.81
|
826,047 | 17.62 | 18.01 | 17.52 | 0 | 0 | 0 |
| 29/08/2024 |
17.52
|
658,779 | 17.43 | 17.52 | 17.33 | 0 | 0 | 0 |
| 28/08/2024 |
17.43
|
545,978 | 17.62 | 17.62 | 17.23 | 4,300 | 0 | 0.1 |
| 27/08/2024 |
17.62
|
792,535 | 17.81 | 17.81 | 17.43 | 2,000 | 0 | 0.0 |
| 26/08/2024 |
17.81
|
591,144 | 17.91 | 18.11 | 17.52 | 0 | 0 | 0 |
| 23/08/2024 |
17.91
|
848,859 | 18.11 | 18.11 | 17.62 | 0 | 0 | 0 |
| 22/08/2024 |
18.11
|
824,125 | 18.30 | 18.40 | 17.91 | 0 | 0 | 0 |
| 21/08/2024 |
18.30
|
1,265,623 | 18.11 | 18.59 | 18.01 | 0 | 0 | 0 |
| 20/08/2024 |
18.11
|
1,433,780 | 17.91 | 18.30 | 17.81 | 0 | 0 | 0 |
| 19/08/2024 |
17.91
|
769,550 | 18.01 | 18.30 | 17.81 | 0 | 4,000 | -0.1 |
| 16/08/2024 |
18.11
|
2,312,642 | 17.33 | 18.20 | 17.04 | 0 | 2,000 | -0.0 |
| 15/08/2024 |
17.14
|
1,060,876 | 17.62 | 17.62 | 17.04 | 0 | 0 | 0 |
| 14/08/2024 |
17.62
|
2,038,418 | 17.33 | 18.01 | 17.33 | 500 | 0 | 0.0 |
| 13/08/2024 |
17.43
|
1,300,036 | 16.65 | 17.52 | 16.27 | 500 | 0 | 0.0 |
| 12/08/2024 |
17.14
|
1,901,212 | 16.46 | 17.23 | 16.36 | 0 | 0 | 0 |
| 09/08/2024 |
16.46
|
1,104,880 | 16.07 | 16.56 | 15.98 | 0 | 0 | 0 |
| 08/08/2024 |
16.07
|
1,101,581 | 16.27 | 16.36 | 15.78 | 0 | 11,000 | -0.2 |
| 07/08/2024 |
16.27
|
659,200 | 16.27 | 16.36 | 15.78 | 0 | 0 | 0 |
| 06/08/2024 |
16.27
|
1,095,291 | 15.88 | 16.36 | 15.30 | 2,000 | 0 | 0.0 |