| 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) |
4.75 | 14.26% | 41,612,500 | 0 | 0 |
33.30
41.60
38
|
|
2 tháng
(2026-01-12) |
5.85 | 18.17% | 99,179,100 | -3,600 | -0.1 |
30.90
41.60
38
|
|
3 tháng
(2025-12-15) |
8.64 | 29.39% | 127,961,000 | -6,300 | -0.2 |
29.36
41.60
38
|
|
6 tháng
(2025-09-15) |
6.57 | 20.88% | 225,027,200 | -15,300 | -0.5 |
28.96
41.60
38
|
|
12 tháng
(2025-03-18) |
14.95 | 64.70% | 423,277,100 | -69,683 | -2.0 |
16.45
41.60
38
|
|
24 tháng
(2024-03-25) |
10.17 | 36.47% | 623,153,100 | -170,525 | -4.8 |
16.45
41.60
38
|
|
36 tháng
(2023-03-29) |
25.42 | 201.26% | 803,618,900 | -728,005 | -19.9 |
12.33
41.60
38
|
|
60 tháng
(2021-04-08) |
25.70 | 207.99% | 1,546,209,500 | -3,296,581 | -215.3 |
7.65
41.60
38
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
24.97
|
226,400 | 25.02 | 25.07 | 24.83 | 0 | 1,000 | -0.0 |
| 20/12/2024 |
24.68
|
254,300 | 24.88 | 24.97 | 24.63 | 0 | 0 | 0 |
| 19/12/2024 |
24.63
|
537,700 | 24.73 | 24.83 | 24.48 | 0 | 0 | 0 |
| 18/12/2024 |
24.93
|
194,100 | 24.43 | 25.02 | 24.43 | 0 | 0 | 0 |
| 17/12/2024 |
24.48
|
311,700 | 24.53 | 24.83 | 24.48 | 0 | 0 | 0 |
| 16/12/2024 |
24.63
|
236,100 | 25.02 | 25.02 | 24.53 | 0 | 0 | 0 |
| 13/12/2024 |
24.88
|
323,000 | 24.88 | 25.07 | 24.83 | 0 | 0 | 0 |
| 12/12/2024 |
24.83
|
256,000 | 24.93 | 25.22 | 24.83 | 0 | 70 | -0.0 |
| 11/12/2024 |
24.93
|
385,700 | 25.42 | 25.42 | 24.93 | 0 | 0 | 0 |
| 10/12/2024 |
25.17
|
453,900 | 25.52 | 25.57 | 25.17 | 0 | 0 | 0 |
| 09/12/2024 |
25.47
|
583,900 | 25.22 | 25.81 | 25.22 | 0 | 2,000 | -0.1 |
| 06/12/2024 |
25.22
|
555,600 | 25.42 | 25.42 | 25.12 | 0 | 0 | 0 |
| 05/12/2024 |
25.12
|
680,500 | 24.53 | 25.22 | 24.43 | 0 | 0 | 0 |
| 04/12/2024 |
24.53
|
386,500 | 24.83 | 25.02 | 24.33 | 0 | 0 | 0 |
| 03/12/2024 |
24.78
|
359,400 | 25.22 | 25.22 | 24.78 | 0 | 0 | 0 |
| 02/12/2024 |
25.02
|
260,500 | 25.07 | 25.42 | 24.97 | 0 | 0 | 0 |
| 29/11/2024 |
25.02
|
638,400 | 24.93 | 25.42 | 24.58 | 0 | 0 | 0 |
| 28/11/2024 |
24.68
|
269,700 | 25.27 | 25.27 | 24.63 | 0 | 0 | 0 |
| 27/11/2024 |
24.93
|
391,000 | 24.88 | 25.37 | 24.88 | 0 | 0 | 0 |
| 26/11/2024 |
24.88
|
441,300 | 24.78 | 24.88 | 24.58 | 0 | 0 | 0 |
| 25/11/2024 |
24.58
|
272,100 | 24.43 | 24.58 | 24.24 | 0 | 0 | 0 |
| 22/11/2024 |
24.38
|
330,100 | 24.63 | 24.88 | 24.29 | 0 | 0 | 0 |
| 21/11/2024 |
24.53
|
227,900 | 24.43 | 24.58 | 24.14 | 0 | 0 | 0 |
| 20/11/2024 |
24.24
|
511,300 | 24.53 | 24.63 | 23.84 | 0 | 0 | 0 |
| 19/11/2024 |
23.94
|
457,000 | 24.93 | 24.97 | 23.94 | 0 | 0 | 0 |
| 18/11/2024 |
24.78
|
818,300 | 25.22 | 25.32 | 24.14 | 0 | 300 | -0.0 |
| 15/11/2024 |
25.12
|
1,075,600 | 25.81 | 26.01 | 25.02 | 0 | 0 | 0 |
| 14/11/2024 |
26.11
|
1,283,800 | 26.21 | 26.95 | 26.01 | 0 | 0 | 0 |
| 13/11/2024 |
26.16
|
682,600 | 26.50 | 26.50 | 25.91 | 0 | 0 | 0 |
| 12/11/2024 |
26.55
|
755,600 | 27.29 | 27.29 | 26.55 | 0 | 0 | 0 |
| 11/11/2024 |
27.09
|
1,251,200 | 25.96 | 27.09 | 25.76 | 0 | 0 | 0 |
| 08/11/2024 |
25.96
|
417,000 | 25.91 | 26.21 | 25.91 | 0 | 0 | 0 |
| 07/11/2024 |
25.91
|
413,500 | 26.40 | 26.40 | 25.81 | 0 | 0 | 0 |
| 06/11/2024 |
26.35
|
623,200 | 26.01 | 26.35 | 25.66 | 0 | 0 | 0 |
| 05/11/2024 |
25.66
|
572,700 | 25.76 | 25.76 | 25.42 | 0 | 0 | 0 |
| 04/11/2024 |
25.52
|
534,500 | 25.66 | 25.91 | 25.52 | 0 | 0 | 0 |
| 01/11/2024 |
25.76
|
610,400 | 26.26 | 26.26 | 25.71 | 0 | 100 | -0.0 |
| 31/10/2024 |
26.30
|
318,700 | 26.30 | 26.40 | 26.06 | 0 | 0 | 0 |
| 30/10/2024 |
26.30
|
391,500 | 26.30 | 26.35 | 26.01 | 0 | 0 | 0 |
| 29/10/2024 |
26.30
|
535,000 | 26.35 | 26.45 | 26.16 | 0 | 0 | 0 |
| 28/10/2024 |
26.06
|
260,500 | 26.40 | 26.40 | 26.01 | 0 | 0 | 0 |
| 25/10/2024 |
25.96
|
3,010,800 | 25.91 | 26.65 | 25.81 | 0 | 0 | 0 |
| 24/10/2024 |
25.86
|
907,900 | 27.09 | 27.09 | 25.86 | 0 | 0 | 0 |
| 23/10/2024 |
27.09
|
975,600 | 26.80 | 27.29 | 26.50 | 0 | 0 | 0 |
| 22/10/2024 |
27.09
|
1,552,700 | 27.49 | 27.88 | 25.52 | 0 | 0 | 0 |
| 21/10/2024 |
27.39
|
1,703,100 | 27.49 | 28.47 | 27.29 | 0 | 4,000 | -0.1 |
| 18/10/2024 |
27.34
|
1,545,600 | 27.88 | 27.98 | 27.29 | 0 | 0 | 0 |
| 17/10/2024 |
27.68
|
1,431,300 | 28.08 | 28.42 | 27.49 | 0 | 300 | -0.0 |
| 16/10/2024 |
27.88
|
4,201,000 | 26.26 | 27.88 | 26.06 | 0 | 0 | 0 |
| 15/10/2024 |
26.06
|
1,181,000 | 26.80 | 26.99 | 26.06 | 0 | 0 | 0 |
| 14/10/2024 |
26.80
|
698,800 | 26.99 | 27.29 | 26.70 | 0 | 7,600 | -0.2 |
| 11/10/2024 |
26.90
|
3,262,500 | 26.06 | 27.09 | 25.62 | 0 | 0 | 0 |
| 10/10/2024 |
25.86
|
678,100 | 25.81 | 26.21 | 25.71 | 0 | 2,000 | -0.1 |
| 09/10/2024 |
25.66
|
347,000 | 25.62 | 25.91 | 25.57 | 0 | 0 | 0 |
| 08/10/2024 |
25.71
|
366,900 | 25.52 | 25.81 | 25.37 | 0 | 0 | 0 |
| 07/10/2024 |
25.52
|
210,800 | 25.57 | 25.91 | 25.32 | 0 | 0 | 0 |
| 04/10/2024 |
25.57
|
300,000 | 25.37 | 25.76 | 25.37 | 0 | 0 | 0 |
| 03/10/2024 |
25.47
|
1,121,600 | 25.81 | 25.96 | 25.37 | 0 | 0 | 0 |
| 02/10/2024 |
25.76
|
906,100 | 26.26 | 26.35 | 25.76 | 0 | 0 | 0 |
| 01/10/2024 |
26.45
|
1,151,300 | 26.65 | 26.90 | 26.45 | 0 | 0 | 0 |
| 30/09/2024 |
26.55
|
680,700 | 26.21 | 26.55 | 25.91 | 0 | 0 | 0 |
| 27/09/2024 |
26.11
|
959,300 | 26.30 | 26.40 | 26.11 | 0 | 0 | 0 |
| 26/09/2024 |
26.26
|
874,100 | 26.45 | 26.60 | 26.01 | 0 | 0 | 0 |
| 25/09/2024 |
26.35
|
710,300 | 26.21 | 26.40 | 26.16 | 0 | 0 | 0 |
| 24/09/2024 |
26.11
|
368,800 | 26.11 | 26.21 | 26.01 | 0 | 0 | 0 |
| 23/09/2024 |
26.11
|
610,600 | 26.06 | 26.35 | 25.91 | 0 | 0 | 0 |
| 20/09/2024 |
26.06
|
871,100 | 26.11 | 26.21 | 25.86 | 0 | 0 | 0 |
| 19/09/2024 |
25.91
|
614,400 | 25.96 | 26.06 | 25.71 | 0 | 0 | 0 |
| 18/09/2024 |
25.66
|
1,101,100 | 25.66 | 26.01 | 25.52 | 0 | 0 | 0 |
| 17/09/2024 |
25.66
|
527,000 | 25.52 | 25.76 | 25.22 | 0 | 0 | 0 |
| 16/09/2024 |
25.52
|
742,600 | 26.11 | 26.40 | 25.37 | 0 | 0 | 0 |
| 13/09/2024 |
26.11
|
724,400 | 26.01 | 26.30 | 25.71 | 0 | 0 | 0 |
| 12/09/2024 |
26.11
|
562,300 | 26.99 | 26.99 | 26.11 | 0 | 0 | 0 |
| 11/09/2024 |
26.70
|
526,300 | 27.19 | 27.19 | 26.55 | 0 | 0 | 0 |
| 10/09/2024 |
27.19
|
1,028,700 | 27.49 | 28.03 | 27.19 | 0 | 0 | 0 |
| 09/09/2024 |
27.29
|
501,200 | 27.49 | 27.68 | 27.19 | 0 | 0 | 0 |
| 06/09/2024 |
27.63
|
656,300 | 27.09 | 27.78 | 26.99 | 0 | 0 | 0 |
| 05/09/2024 |
27.09
|
584,200 | 27.29 | 27.68 | 27.09 | 0 | 0 | 0 |
| 04/09/2024 |
27.19
|
528,900 | 26.99 | 27.39 | 26.90 | 0 | 600 | -0.0 |
| 30/08/2024 |
27.49
|
429,000 | 27.98 | 27.98 | 27.39 | 0 | 0 | 0 |
| 29/08/2024 |
27.78
|
629,000 | 27.78 | 27.88 | 27.19 | 0 | 0 | 0 |
| 28/08/2024 |
27.68
|
1,107,500 | 27.44 | 27.68 | 27.19 | 0 | 0 | 0 |
| 27/08/2024 |
27.44
|
1,079,800 | 27.78 | 27.78 | 27.04 | 0 | 0 | 0 |
| 26/08/2024 |
27.44
|
715,300 | 28.18 | 28.18 | 27.29 | 0 | 0 | 0 |
| 23/08/2024 |
27.93
|
885,800 | 27.98 | 27.98 | 27.39 | 0 | 0 | 0 |
| 22/08/2024 |
27.78
|
980,200 | 27.98 | 28.28 | 27.59 | 0 | 0 | 0 |
| 21/08/2024 |
28.18
|
2,499,700 | 27.59 | 28.92 | 27.59 | 0 | 0 | 0 |
| 20/08/2024 |
27.29
|
1,314,600 | 26.99 | 27.29 | 26.70 | 0 | 0 | 0 |
| 19/08/2024 |
26.95
|
1,229,900 | 26.85 | 27.59 | 26.65 | 0 | 0 | 0 |
| 16/08/2024 |
26.55
|
1,319,600 | 25.52 | 26.70 | 25.32 | 0 | 0 | 0 |
| 15/08/2024 |
25.27
|
295,600 | 25.62 | 25.62 | 25.12 | 0 | 0 | 0 |
| 14/08/2024 |
25.71
|
382,000 | 25.96 | 26.01 | 25.42 | 0 | 0 | 0 |
| 13/08/2024 |
25.91
|
458,500 | 25.91 | 25.91 | 25.27 | 0 | 0 | 0 |
| 12/08/2024 |
25.96
|
380,500 | 25.81 | 26.40 | 25.57 | 0 | 0 | 0 |
| 09/08/2024 |
25.81
|
1,071,900 | 25.22 | 26.21 | 25.17 | 0 | 0 | 0 |
| 08/08/2024 |
25.42
|
372,700 | 24.73 | 25.42 | 24.63 | 0 | 0 | 0 |
| 07/08/2024 |
25.12
|
1,074,300 | 24.58 | 25.42 | 24.24 | 0 | 0 | 0 |
| 06/08/2024 |
24.43
|
502,300 | 24.19 | 24.58 | 23.84 | 0 | 0 | 0 |
| 05/08/2024 |
23.79
|
830,800 | 24.24 | 25.07 | 23.74 | 0 | 0 | 0 |
| 02/08/2024 |
25.52
|
579,000 | 23.94 | 25.71 | 23.94 | 0 | 0 | 0 |