| 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) |
-5 | -13.30% | 2,689,200 | 118,800 | 3.8 |
29.80
38
32.90
|
|
2 tháng
(2026-01-15) |
-4.70 | -12.60% | 10,042,900 | 11,900 | -0.6 |
29.80
41.90
32.90
|
|
3 tháng
(2025-12-16) |
-2.90 | -8.17% | 12,111,700 | 39,200 | 0.3 |
29.80
41.90
32.90
|
|
6 tháng
(2025-09-17) |
-6 | -15.54% | 20,462,700 | 191,400 | 6.6 |
29.80
41.90
32.90
|
|
12 tháng
(2025-03-21) |
3.50 | 12.03% | 49,756,600 | -2,665,492 | -66.2 |
23.60
45.50
32.90
|
|
24 tháng
(2024-03-26) |
5.30 | 19.41% | 61,155,636 | -3,927,711 | -111.1 |
22.80
45.50
32.90
|
|
36 tháng
(2023-04-03) |
-3.40 | -9.44% | 62,678,107 | -3,814,241 | -107.7 |
22
45.50
32.90
|
|
60 tháng
(2021-04-12) |
-21.13 | -39.32% | 70,206,828 | -25,098,385 | -2,542.9 |
22
91.12
32.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/12/2024 |
23
|
10,719 | 23 | 23.10 | 22.80 | 0 | 0 | 0 |
| 23/12/2024 |
23
|
22,526 | 23 | 23.40 | 23 | 0 | 0 | 0 |
| 20/12/2024 |
23.30
|
28,000 | 23 | 23.30 | 22.90 | 0 | 0 | 0 |
| 19/12/2024 |
23
|
18,600 | 23 | 23.40 | 22.90 | 0 | 0 | 0 |
| 18/12/2024 |
22.90
|
58,642 | 23.20 | 23.20 | 22.90 | 0 | 0 | 0 |
| 17/12/2024 |
23.20
|
6,504 | 23.20 | 23.30 | 23 | 0 | 0 | 0 |
| 16/12/2024 |
23
|
47,700 | 23.10 | 23.50 | 23 | 0 | 0 | 0 |
| 13/12/2024 |
23.10
|
14,403 | 23.20 | 23.30 | 22.80 | 0 | 0 | 0 |
| 12/12/2024 |
22.80
|
21,335 | 23.10 | 23.10 | 22.70 | 0 | 700 | -0.0 |
| 11/12/2024 |
23
|
6,750 | 23 | 23.50 | 23 | 0 | 0 | 0 |
| 10/12/2024 |
22.80
|
9,051 | 22.80 | 23 | 22.70 | 0 | 0 | 0 |
| 09/12/2024 |
23
|
31,246 | 23.40 | 23.40 | 22.50 | 0 | 0 | 0 |
| 06/12/2024 |
23
|
60,965 | 23.50 | 23.50 | 23 | 0 | 0 | 0 |
| 05/12/2024 |
23.70
|
16,227 | 23 | 23.70 | 23 | 0 | 0 | 0 |
| 04/12/2024 |
22.90
|
55,988 | 23.80 | 23.80 | 22.90 | 0 | 0 | 0 |
| 03/12/2024 |
23.50
|
13,793 | 23.70 | 24 | 23.50 | 0 | 0 | 0 |
| 02/12/2024 |
23.70
|
5,150 | 23.40 | 23.90 | 23.30 | 0 | 0 | 0 |
| 29/11/2024 |
23.40
|
23,911 | 23.50 | 23.50 | 23.30 | 0 | 0 | 0 |
| 28/11/2024 |
23.30
|
21,441 | 23.90 | 24 | 23.30 | 0 | 0 | 0 |
| 27/11/2024 |
23.50
|
17,159 | 23.50 | 23.90 | 23.40 | 0 | 0 | 0 |
| 26/11/2024 |
23.40
|
26,000 | 23.60 | 23.90 | 23.40 | 0 | 0 | 0 |
| 25/11/2024 |
23.80
|
14,700 | 23.80 | 24 | 23.70 | 0 | 0 | 0 |
| 22/11/2024 |
23.70
|
11,304 | 24 | 24 | 23.60 | 0 | 0 | 0 |
| 21/11/2024 |
23.70
|
4,511 | 23.70 | 23.80 | 23.60 | 0 | 0 | 0 |
| 20/11/2024 |
24
|
13,641 | 23.50 | 24.10 | 23.50 | 0 | 0 | 0 |
| 19/11/2024 |
24
|
5,030 | 24.60 | 24.60 | 23.70 | 0 | 0 | 0 |
| 18/11/2024 |
23.20
|
27,395 | 24.50 | 24.50 | 23.20 | 0 | 0 | 0 |
| 15/11/2024 |
24.40
|
7,540 | 24.60 | 24.60 | 24.20 | 0 | 0 | 0 |
| 14/11/2024 |
24.70
|
13,925 | 24.90 | 24.90 | 24.50 | 0 | 0 | 0 |
| 13/11/2024 |
25
|
15,902 | 24.90 | 25 | 24.50 | 0 | 0 | 0 |
| 12/11/2024 |
24.90
|
6,291 | 25 | 25 | 24.80 | 0 | 0 | 0 |
| 11/11/2024 |
25
|
10,450 | 25 | 25.10 | 24.80 | 0 | 0 | 0 |
| 08/11/2024 |
25.20
|
27,246 | 25.50 | 25.50 | 24.80 | 0 | 0 | 0 |
| 07/11/2024 |
25.50
|
3,543 | 25.30 | 25.50 | 25.30 | 0 | 0 | 0 |
| 06/11/2024 |
25.20
|
13,684 | 25.20 | 25.60 | 25 | 0 | 0 | 0 |
| 05/11/2024 |
25.10
|
11,800 | 25.40 | 25.80 | 24.90 | 0 | 0 | 0 |
| 04/11/2024 |
25.40
|
6,825 | 25.30 | 25.40 | 24.70 | 0 | 0 | 0 |
| 01/11/2024 |
25.70
|
1,602 | 25.30 | 25.70 | 25.10 | 0 | 0 | 0 |
| 31/10/2024 |
25.70
|
14,178 | 25.50 | 25.80 | 25 | 0 | 0 | 0 |
| 30/10/2024 |
25.70
|
8,735 | 27.90 | 27.90 | 25.70 | 0 | 0 | 0 |
| 29/10/2024 |
25.60
|
11,867 | 26.70 | 26.90 | 25.30 | 0 | 0 | 0 |
| 28/10/2024 |
26.70
|
45,156 | 26.30 | 27 | 26 | 0 | 6,200 | -0.2 |
| 25/10/2024 |
26
|
15,119 | 25.30 | 27 | 25.30 | 0 | 0 | 0 |
| 24/10/2024 |
25.30
|
13,500 | 24.70 | 25.30 | 24.70 | 0 | 0 | 0 |
| 23/10/2024 |
25
|
14,500 | 24.70 | 25 | 24.50 | 0 | 0 | 0 |
| 22/10/2024 |
25
|
5,300 | 25.10 | 25.10 | 24.90 | 0 | 0 | 0 |
| 21/10/2024 |
25
|
11,426 | 24.80 | 25.20 | 24.80 | 0 | 0 | 0 |
| 18/10/2024 |
24.50
|
7,624 | 24.50 | 25 | 24.20 | 0 | 0 | 0 |
| 17/10/2024 |
25.10
|
8,430 | 24.80 | 25.10 | 24.40 | 0 | 0 | 0 |
| 16/10/2024 |
24.90
|
9,260 | 25.40 | 25.40 | 24.90 | 0 | 0 | 0 |
| 15/10/2024 |
25.40
|
6,100 | 25.50 | 25.50 | 25.20 | 0 | 0 | 0 |
| 14/10/2024 |
24.80
|
5,600 | 25.20 | 25.20 | 24.80 | 0 | 0 | 0 |
| 11/10/2024 |
25.10
|
6,021 | 25 | 25.30 | 25 | 0 | 0 | 0 |
| 10/10/2024 |
24.90
|
13,902 | 24.70 | 25 | 24.70 | 0 | 0 | 0 |
| 09/10/2024 |
24.70
|
5,500 | 24.50 | 24.80 | 24.30 | 0 | 0 | 0 |
| 08/10/2024 |
24.50
|
31,596 | 24.80 | 24.80 | 24 | 0 | 0 | 0 |
| 07/10/2024 |
24.90
|
33,753 | 25 | 25.60 | 24.10 | 0 | 0 | 0 |
| 04/10/2024 |
24.90
|
10,012 | 25.20 | 25.60 | 24.90 | 0 | 0 | 0 |
| 03/10/2024 |
25.20
|
12,828 | 25.50 | 25.70 | 25.20 | 0 | 0 | 0 |
| 02/10/2024 |
25.50
|
25,900 | 25.60 | 26 | 25.20 | 5,000 | 0 | 0.1 |
| 01/10/2024 |
25.80
|
7,157 | 25.30 | 26.30 | 24.10 | 900 | 0 | 0.0 |
| 30/09/2024 |
25.60
|
18,523 | 25.60 | 25.80 | 25.40 | 0 | 0 | 0 |
| 27/09/2024 |
25.60
|
33,037 | 26 | 26 | 25.40 | 6,600 | 1,000 | 0.1 |
| 26/09/2024 |
25.90
|
7,942 | 26.50 | 26.50 | 25.90 | 0 | 0 | 0 |
| 25/09/2024 |
26.50
|
6,644 | 26 | 26.50 | 25.90 | 0 | 0 | 0 |
| 24/09/2024 |
26
|
2,703 | 25.70 | 26 | 25.70 | 0 | 0 | 0 |
| 23/09/2024 |
25.60
|
17,713 | 27.30 | 27.30 | 25.40 | 0 | 0 | 0 |
| 20/09/2024 |
25.70
|
21,901 | 25.90 | 26.10 | 25.40 | 0 | 0 | 0 |
| 19/09/2024 |
25.70
|
22,220 | 25.70 | 25.90 | 25.40 | 0 | 0 | 0 |
| 18/09/2024 |
25.70
|
19,036 | 25.80 | 26 | 25.40 | 0 | 0 | 0 |
| 17/09/2024 |
25.90
|
9,005 | 25.60 | 25.90 | 25.50 | 0 | 0 | 0 |
| 16/09/2024 |
25.80
|
11,837 | 26.30 | 26.50 | 25.80 | 0 | 0 | 0 |
| 13/09/2024 |
26.20
|
9,424 | 26.30 | 26.30 | 25.90 | 0 | 0 | 0 |
| 12/09/2024 |
26.30
|
2,300 | 25.90 | 26.40 | 25.90 | 0 | 0 | 0 |
| 11/09/2024 |
26
|
52,632 | 27.10 | 27.10 | 23.50 | 0 | 0 | 0 |
| 10/09/2024 |
26.90
|
45,889 | 25.30 | 27.50 | 25.30 | 0 | 0 | 0 |
| 09/09/2024 |
25.30
|
7,532 | 25.20 | 25.50 | 25.20 | 0 | 0 | 0 |
| 06/09/2024 |
25.50
|
28,258 | 25.40 | 25.50 | 25 | 0 | 0 | 0 |
| 05/09/2024 |
25.40
|
25,518 | 25.60 | 25.80 | 25.40 | 1,400 | 0 | 0.0 |
| 04/09/2024 |
25.50
|
14,400 | 25.60 | 25.90 | 25.50 | 0 | 0 | 0 |
| 30/08/2024 |
25.80
|
14,600 | 24.20 | 26.20 | 24.20 | 0 | 0 | 0 |
| 29/08/2024 |
26.10
|
4,300 | 26.30 | 26.30 | 26.10 | 0 | 0 | 0 |
| 28/08/2024 |
26.60
|
24,000 | 26.30 | 26.60 | 26 | 0 | 0 | 0 |
| 27/08/2024 |
26.30
|
11,384 | 26.30 | 26.70 | 26.20 | 0 | 0 | 0 |
| 26/08/2024 |
26.50
|
18,076 | 27.50 | 27.50 | 26.10 | 0 | 0 | 0 |
| 23/08/2024 |
27.50
|
30,204 | 27.30 | 28.20 | 26.70 | 0 | 0 | 0 |
| 22/08/2024 |
27.30
|
33,085 | 26.10 | 27.30 | 26.10 | 0 | 0 | 0 |
| 21/08/2024 |
26.40
|
16,601 | 26.40 | 26.60 | 26.30 | 0 | 0 | 0 |
| 20/08/2024 |
26.60
|
18,200 | 26.70 | 26.90 | 26.30 | 0 | 0 | 0 |
| 19/08/2024 |
26.50
|
8,101 | 26.40 | 26.80 | 26.40 | 0 | 0 | 0 |
| 16/08/2024 |
26.40
|
15,938 | 25.90 | 26.80 | 25.70 | 0 | 0 | 0 |
| 15/08/2024 |
26
|
3,400 | 25.90 | 26.10 | 25.90 | 0 | 0 | 0 |
| 14/08/2024 |
26.20
|
12,600 | 26.10 | 26.40 | 26 | 200 | 0 | 0.0 |
| 13/08/2024 |
26.50
|
8,607 | 26.90 | 26.90 | 25.90 | 0 | 0 | 0 |
| 12/08/2024 |
26.90
|
19,005 | 27 | 27 | 26.80 | 0 | 0 | 0 |
| 09/08/2024 |
26.80
|
5,906 | 26.90 | 27.30 | 26.30 | 0 | 0 | 0 |
| 08/08/2024 |
26.70
|
31,000 | 24.90 | 26.90 | 24.90 | 0 | 0 | 0 |
| 07/08/2024 |
24.90
|
4,801 | 24.80 | 25 | 24.80 | 0 | 0 | 0 |
| 06/08/2024 |
24.90
|
18,409 | 24.70 | 25 | 24.70 | 0 | 0 | 0 |
| 05/08/2024 |
24.70
|
36,910 | 25.80 | 26.20 | 24.70 | 300 | 0 | 0.0 |