| 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 | -2.26% | 29,803,900 | 77,400 | 1.6 |
40.35
43.15
41.50
|
|
2 tháng
(2026-01-12) |
-1.30 | -3.07% | 66,558,200 | -1,981,600 | -86.3 |
40.35
43.30
41.50
|
|
3 tháng
(2025-12-15) |
-1.70 | -3.97% | 114,590,700 | -4,530,200 | -194.2 |
40.35
44.45
41.50
|
|
6 tháng
(2025-09-15) |
-3.45 | -7.74% | 270,478,800 | -1,045,700 | -4.7 |
40.35
53.90
41.50
|
|
12 tháng
(2025-03-18) |
8.12 | 24.64% | 707,224,900 | -3,203,596 | -113.7 |
28.69
53.90
41.50
|
|
24 tháng
(2024-03-25) |
27.90 | 211.39% | 1,618,095,400 | -27,547,915 | -661.9 |
13.20
53.90
41.50
|
|
36 tháng
(2023-03-29) |
31.59 | 332.18% | 3,064,556,900 | -102,096,126 | -1,851.3 |
8.12
53.90
41.50
|
|
60 tháng
(2021-04-08) |
33.49 | 439.97% | 7,773,604,400 | -98,888,271 | -1,863.6 |
5.04
53.90
41.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
26.72
|
1,034,700 | 26.80 | 26.84 | 26.52 | 900 | 110,300 | -3.7 |
| 20/12/2024 |
26.64
|
971,400 | 26.64 | 26.76 | 26.36 | 127 | 188,000 | -6.3 |
| 19/12/2024 |
26.64
|
1,533,700 | 26.88 | 26.92 | 26.36 | 0 | 237,600 | -7.9 |
| 18/12/2024 |
26.88
|
2,076,900 | 26.56 | 26.96 | 26.56 | 139,000 | 42,900 | 3.2 |
| 17/12/2024 |
26.52
|
1,036,300 | 26.52 | 26.56 | 26.28 | 23,200 | 88,913 | -2.2 |
| 16/12/2024 |
26.44
|
884,000 | 26.60 | 26.76 | 26.36 | 0 | 116,400 | -3.9 |
| 13/12/2024 |
26.44
|
1,281,200 | 26.48 | 26.68 | 26.24 | 292,508 | 120,600 | 5.7 |
| 12/12/2024 |
26.40
|
2,414,300 | 26.84 | 26.92 | 26.40 | 198,700 | 22,167 | 5.9 |
| 11/12/2024 |
26.80
|
1,869,200 | 27.20 | 27.43 | 26.76 | 13,400 | 68,500 | -1.9 |
| 10/12/2024 |
27.16
|
1,092,300 | 27.28 | 27.43 | 27.16 | 14,600 | 40,800 | -0.9 |
| 09/12/2024 |
27.24
|
1,615,200 | 27.51 | 27.59 | 27.16 | 82,000 | 102,200 | -0.7 |
| 06/12/2024 |
27.32
|
2,742,500 | 27.12 | 27.59 | 26.88 | 241,200 | 29,774 | 7.2 |
| 05/12/2024 |
26.88
|
2,377,800 | 26.76 | 27.16 | 26.68 | 217,000 | 55,700 | 5.4 |
| 04/12/2024 |
26.68
|
3,124,300 | 27.12 | 27.47 | 26.56 | 101,400 | 68,900 | 1.1 |
| 03/12/2024 |
27.08
|
4,697,500 | 26.60 | 27.28 | 26.60 | 578,507 | 32,600 | 18.5 |
| 02/12/2024 |
26.52
|
6,919,600 | 25.80 | 26.80 | 25.80 | 1,178,900 | 13,500 | 38.8 |
| 29/11/2024 |
25.72
|
895,400 | 25.56 | 25.92 | 25.56 | 79,200 | 2,300 | 2.5 |
| 28/11/2024 |
25.52
|
1,803,500 | 25.92 | 26.12 | 25.52 | 0 | 22,300 | -0.7 |
| 27/11/2024 |
25.76
|
1,136,800 | 25.48 | 25.92 | 25.44 | 69,100 | 0 | 2.2 |
| 26/11/2024 |
25.44
|
792,400 | 25.44 | 25.48 | 25.32 | 33,900 | 0 | 1.1 |
| 25/11/2024 |
25.40
|
313,300 | 25.44 | 25.44 | 25.32 | 3,630 | 0 | 0.1 |
| 22/11/2024 |
25.40
|
767,600 | 25.32 | 25.44 | 25.24 | 59,500 | 100 | 1.9 |
| 21/11/2024 |
25.28
|
620,300 | 25.20 | 25.28 | 25.08 | 64,000 | 2,300 | 2.0 |
| 20/11/2024 |
25.16
|
1,128,800 | 25.04 | 25.20 | 24.80 | 57,500 | 18,900 | 1.2 |
| 19/11/2024 |
24.96
|
595,300 | 25.08 | 25.20 | 24.88 | 8,900 | 9,185 | -0.0 |
| 18/11/2024 |
25.08
|
1,491,400 | 25.12 | 25.44 | 24.84 | 23,900 | 16,084 | 0.2 |
| 15/11/2024 |
25.08
|
1,814,200 | 25.04 | 25.16 | 24.68 | 8,800 | 71,700 | -2.0 |
| 14/11/2024 |
25.04
|
957,600 | 25.48 | 25.52 | 25.00 | 300 | 26,500 | -0.8 |
| 13/11/2024 |
25.36
|
1,166,000 | 25.32 | 25.44 | 25.04 | 41,300 | 20,900 | 0.6 |
| 12/11/2024 |
25.28
|
1,121,400 | 25.52 | 25.72 | 25.16 | 5,800 | 10,200 | -0.1 |
| 11/11/2024 |
25.32
|
1,546,600 | 25.68 | 25.72 | 25.28 | 600 | 162,800 | -5.2 |
| 08/11/2024 |
25.68
|
1,474,500 | 26.04 | 26.04 | 25.60 | 1,400 | 64,200 | -2.0 |
| 07/11/2024 |
26.00
|
884,400 | 25.96 | 26.16 | 25.92 | 62,600 | 15,600 | 1.5 |
| 06/11/2024 |
25.96
|
492,100 | 26.16 | 26.16 | 25.80 | 0 | 0 | 0 |
| 05/11/2024 |
25.84
|
1,232,900 | 25.88 | 26.20 | 25.84 | 462,900 | 39,000 | 13.8 |
| 04/11/2024 |
25.80
|
1,169,100 | 26.16 | 26.32 | 25.76 | 5,400 | 80,200 | -2.4 |
| 01/11/2024 |
26.16
|
1,565,300 | 26.28 | 26.32 | 26.08 | 315,200 | 33,000 | 9.3 |
| 31/10/2024 |
26.28
|
1,350,900 | 26.00 | 26.28 | 25.92 | 68,700 | 14,400 | 1.8 |
| 30/10/2024 |
25.96
|
1,329,200 | 25.84 | 26.12 | 25.80 | 44,800 | 10,100 | 1.1 |
| 29/10/2024 |
25.76
|
785,900 | 25.72 | 25.80 | 25.68 | 63,000 | 14,800 | 1.6 |
| 28/10/2024 |
25.68
|
922,700 | 25.76 | 25.84 | 25.52 | 8,300 | 57,300 | -1.6 |
| 25/10/2024 |
25.60
|
1,119,700 | 25.44 | 25.64 | 25.28 | 700 | 40,200 | -1.3 |
| 24/10/2024 |
25.36
|
1,328,800 | 25.56 | 25.76 | 25.36 | 32,400 | 124,500 | -3.0 |
| 23/10/2024 |
25.40
|
1,583,600 | 25.40 | 25.52 | 25.20 | 4,200 | 187,000 | -5.8 |
| 22/10/2024 |
25.28
|
4,138,700 | 25.68 | 25.72 | 24.96 | 307,700 | 1,176,600 | -27.6 |
| 21/10/2024 |
25.68
|
1,460,600 | 25.84 | 25.92 | 25.60 | 100 | 374,000 | -12.1 |
| 18/10/2024 |
25.80
|
1,689,300 | 25.80 | 26.12 | 25.60 | 24,500 | 384,100 | -11.6 |
| 17/10/2024 |
25.60
|
1,396,800 | 25.36 | 25.60 | 25.28 | 21,300 | 253,100 | -7.4 |
| 16/10/2024 |
25.32
|
2,761,000 | 25.56 | 25.72 | 25.32 | 4,000 | 225,200 | -7.1 |
| 15/10/2024 |
25.68
|
1,866,600 | 25.96 | 26.12 | 25.68 | 24,000 | 81,400 | -1.9 |
| 14/10/2024 |
25.88
|
3,360,900 | 26.28 | 26.36 | 25.80 | 62,600 | 313,200 | -8.2 |
| 11/10/2024 |
26.20
|
2,062,500 | 26.56 | 26.72 | 26.16 | 27,800 | 79,200 | -1.7 |
| 10/10/2024 |
26.56
|
4,578,700 | 26.96 | 27.32 | 26.48 | 310,200 | 1,000 | 10.5 |
| 09/10/2024 |
26.80
|
1,803,200 | 26.72 | 26.88 | 26.60 | 212,700 | 4,700 | 7.0 |
| 08/10/2024 |
26.56
|
15,963,300 | 25.36 | 26.96 | 25.36 | 2,505,900 | 9,800 | 83.4 |
| 07/10/2024 |
25.32
|
1,343,600 | 25.40 | 25.52 | 25.24 | 0 | 14,800 | -0.5 |
| 04/10/2024 |
25.12
|
2,570,800 | 24.96 | 25.12 | 24.76 | 1,400 | 42,800 | -1.3 |
| 03/10/2024 |
25.00
|
2,302,700 | 25.08 | 25.48 | 24.92 | 4,800 | 88,400 | -2.6 |
| 02/10/2024 |
25.08
|
1,390,800 | 25.28 | 25.36 | 25.08 | 6,600 | 77,800 | -2.3 |
| 01/10/2024 |
25.28
|
3,925,300 | 25.48 | 25.52 | 25.16 | 8,000 | 276,100 | -8.5 |
| 30/09/2024 |
25.48
|
2,209,100 | 25.72 | 25.80 | 25.32 | 306,000 | 118,500 | 6.0 |
| 27/09/2024 |
25.68
|
3,670,700 | 25.60 | 25.96 | 25.36 | 132,800 | 228,800 | -3.1 |
| 26/09/2024 |
25.60
|
4,217,000 | 25.52 | 25.76 | 25.32 | 284,600 | 36,800 | 8.0 |
| 25/09/2024 |
25.36
|
4,189,000 | 25.60 | 25.60 | 25.24 | 414,300 | 461,600 | -1.5 |
| 24/09/2024 |
25.28
|
1,877,000 | 25.04 | 25.28 | 24.88 | 197,800 | 4,000 | 6.1 |
| 23/09/2024 |
25.04
|
2,526,600 | 24.92 | 25.28 | 24.84 | 95,600 | 3,500 | 2.9 |
| 20/09/2024 |
24.88
|
4,279,500 | 24.72 | 25.08 | 24.64 | 465,200 | 11,600 | 14.2 |
| 19/09/2024 |
24.48
|
943,700 | 24.40 | 24.60 | 24.28 | 10,000 | 32,000 | -0.7 |
| 18/09/2024 |
24.40
|
1,686,600 | 24.64 | 24.64 | 24.28 | 4,500 | 15,800 | -0.3 |
| 17/09/2024 |
24.48
|
1,003,300 | 24.09 | 24.48 | 24.09 | 37,900 | 30,600 | 0.2 |
| 16/09/2024 |
24.09
|
1,228,900 | 24.28 | 24.56 | 24.09 | 1,300 | 45,100 | -1.3 |
| 13/09/2024 |
24.28
|
674,100 | 24.48 | 24.64 | 24.28 | 5,000 | 58,800 | -1.7 |
| 12/09/2024 |
24.48
|
813,700 | 24.72 | 24.76 | 24.48 | 400 | 22,100 | -0.7 |
| 11/09/2024 |
24.56
|
898,200 | 24.68 | 24.72 | 24.40 | 14,500 | 107,200 | -2.9 |
| 10/09/2024 |
24.68
|
1,280,200 | 24.64 | 24.88 | 24.48 | 13,300 | 58,500 | -1.4 |
| 09/09/2024 |
24.56
|
701,800 | 24.84 | 24.84 | 24.56 | 0 | 0 | 0 |
| 06/09/2024 |
24.76
|
1,334,100 | 24.52 | 24.88 | 24.52 | 119,000 | 177,900 | -1.8 |
| 05/09/2024 |
24.56
|
2,612,800 | 24.68 | 24.88 | 24.20 | 4,800 | 496,000 | -15.2 |
| 04/09/2024 |
24.60
|
2,077,200 | 24.80 | 25.04 | 24.60 | 23,700 | 108,700 | -2.6 |
| 30/08/2024 |
25.04
|
2,132,400 | 25.24 | 25.32 | 24.84 | 42,200 | 28,200 | 0.4 |
| 29/08/2024 |
25.12
|
4,971,000 | 25.20 | 25.72 | 25.12 | 609,200 | 0 | 19.4 |
| 28/08/2024 |
25.04
|
2,364,600 | 24.96 | 25.24 | 24.84 | 118,100 | 75,300 | 1.4 |
| 27/08/2024 |
24.96
|
1,081,100 | 24.96 | 25.28 | 24.88 | 0 | 85,900 | -2.7 |
| 26/08/2024 |
25.12
|
1,280,100 | 25.04 | 25.28 | 24.92 | 7,000 | 73,400 | -2.1 |
| 23/08/2024 |
25.12
|
2,255,500 | 25.36 | 25.76 | 25.04 | 93,900 | 25,900 | 2.2 |
| 22/08/2024 |
25.28
|
2,156,800 | 25.04 | 25.32 | 24.80 | 28,300 | 2,100 | 0.8 |
| 21/08/2024 |
25.16
|
3,061,600 | 25.00 | 25.20 | 24.60 | 53,000 | 115,900 | -2.0 |
| 20/08/2024 |
24.88
|
3,477,700 | 25.20 | 25.32 | 24.88 | 11,000 | 841,900 | -26.2 |
| 19/08/2024 |
25.12
|
3,900,700 | 24.68 | 25.36 | 24.68 | 34,200 | 358,300 | -10.2 |
| 16/08/2024 |
24.60
|
3,145,300 | 23.57 | 24.60 | 23.57 | 96,200 | 578,800 | -14.5 |
| 15/08/2024 |
23.45
|
4,393,200 | 23.05 | 23.45 | 22.89 | 486,500 | 54,600 | 12.5 |
| 14/08/2024 |
22.97
|
2,101,800 | 23.13 | 23.29 | 22.81 | 8,400 | 790,800 | -22.6 |
| 13/08/2024 |
22.97
|
2,486,100 | 22.89 | 23.37 | 22.77 | 134,000 | 435,900 | -8.6 |
| 12/08/2024 |
22.81
|
1,726,500 | 22.81 | 22.97 | 22.57 | 105,700 | 60,300 | 1.3 |
| 09/08/2024 |
22.65
|
3,075,400 | 22.97 | 22.97 | 22.53 | 66,200 | 733,700 | -19.0 |
| 08/08/2024 |
22.61
|
2,606,500 | 22.45 | 22.65 | 22.41 | 5,700 | 308,700 | -8.6 |
| 07/08/2024 |
22.53
|
1,909,500 | 22.37 | 22.85 | 22.37 | 208,600 | 60,300 | 4.2 |
| 06/08/2024 |
22.21
|
3,565,000 | 21.77 | 22.45 | 21.69 | 1,528,000 | 366,600 | 32.0 |
| 05/08/2024 |
21.61
|
5,591,000 | 23.09 | 23.09 | 21.17 | 214,500 | 705,900 | -13.8 |
| 02/08/2024 |
22.73
|
3,044,400 | 22.81 | 23.13 | 22.45 | 220,000 | 188,500 | 0.9 |