| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.40 | -0.84% | 16,097,700 | -2,400 | 0 |
46.35
51.30
46.80
|
|
2 tháng
(2026-03-02) |
5.40 | 12.98% | 59,271,900 | -2,700 | -0.0 |
34
51.30
46.80
|
|
3 tháng
(2026-01-29) |
15 | 46.88% | 105,184,400 | -3,100 | -0.0 |
32
51.30
46.80
|
|
6 tháng
(2025-10-31) |
17.15 | 57.45% | 213,944,100 | -14,700 | -0.4 |
28.96
51.30
46.80
|
|
12 tháng
(2025-05-05) |
28.28 | 151.08% | 447,257,300 | -69,300 | -2.0 |
18.72
51.30
46.80
|
|
24 tháng
(2024-05-09) |
22.67 | 93.14% | 648,671,400 | -153,125 | -4.2 |
16.45
51.30
46.80
|
|
36 tháng
(2023-05-15) |
32.11 | 215.69% | 815,894,300 | -727,105 | -19.7 |
14.77
51.30
46.80
|
|
60 tháng
(2021-05-25) |
35.55 | 310.52% | 1,527,679,500 | -2,417,481 | -195.1 |
7.65
51.30
46.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
23.05
|
715,700 | 22.81 | 23.40 | 22.81 | 0 | 0 | 0 |
| 13/02/2025 |
22.76
|
444,200 | 22.76 | 22.91 | 22.66 | 0 | 0 | 0 |
| 12/02/2025 |
22.66
|
320,800 | 22.76 | 22.91 | 22.66 | 0 | 1,100 | -0.0 |
| 11/02/2025 |
22.76
|
256,600 | 22.86 | 22.91 | 22.66 | 0 | 0 | 0 |
| 10/02/2025 |
22.76
|
461,400 | 23.25 | 23.25 | 22.71 | 0 | 0 | 0 |
| 07/02/2025 |
23.10
|
555,400 | 23.10 | 23.50 | 23.10 | 0 | 0 | 0 |
| 06/02/2025 |
23.10
|
327,000 | 23.35 | 23.35 | 23.05 | 0 | 0 | 0 |
| 05/02/2025 |
23.25
|
473,000 | 23.35 | 23.45 | 23.05 | 0 | 0 | 0 |
| 04/02/2025 |
23.25
|
326,700 | 23.20 | 23.35 | 23.05 | 0 | 0 | 0 |
| 03/02/2025 |
23.05
|
271,400 | 22.61 | 23.35 | 22.61 | 0 | 0 | 0 |
| 24/01/2025 |
22.61
|
281,700 | 22.86 | 22.86 | 22.51 | 0 | 70 | -0.0 |
| 23/01/2025 |
22.61
|
237,200 | 22.46 | 22.86 | 22.46 | 0 | 0 | 0 |
| 22/01/2025 |
22.46
|
222,400 | 22.96 | 22.96 | 22.46 | 0 | 0 | 0 |
| 21/01/2025 |
22.66
|
322,600 | 22.81 | 23.05 | 22.66 | 0 | 28 | -0.0 |
| 20/01/2025 |
22.71
|
311,100 | 23.00 | 23.30 | 22.71 | 0 | 0 | 0 |
| 17/01/2025 |
22.96
|
329,000 | 22.96 | 23.20 | 22.91 | 0 | 0 | 0 |
| 16/01/2025 |
22.96
|
164,800 | 23.15 | 23.30 | 22.91 | 0 | 0 | 0 |
| 15/01/2025 |
22.76
|
154,300 | 22.76 | 22.86 | 22.66 | 0 | 0 | 0 |
| 14/01/2025 |
22.56
|
185,900 | 22.86 | 22.86 | 22.51 | 0 | 0 | 0 |
| 13/01/2025 |
22.86
|
266,300 | 22.56 | 23.00 | 22.41 | 0 | 0 | 0 |
| 10/01/2025 |
22.71
|
498,900 | 23.50 | 23.50 | 22.56 | 0 | 0 | 0 |
| 09/01/2025 |
23.15
|
278,200 | 23.64 | 23.74 | 23.15 | 0 | 0 | 0 |
| 08/01/2025 |
23.50
|
227,500 | 23.15 | 23.60 | 23.15 | 0 | 0 | 0 |
| 07/01/2025 |
23.15
|
568,000 | 24.04 | 24.24 | 23.15 | 0 | 0 | 0 |
| 06/01/2025 |
23.99
|
508,500 | 24.83 | 25.02 | 23.64 | 0 | 0 | 0 |
| 03/01/2025 |
24.78
|
347,200 | 24.93 | 25.12 | 24.78 | 0 | 0 | 0 |
| 02/01/2025 |
24.93
|
222,400 | 24.83 | 25.07 | 24.78 | 0 | 0 | 0 |
| 31/12/2024 |
24.78
|
270,800 | 25.22 | 25.22 | 24.73 | 0 | 0 | 0 |
| 30/12/2024 |
25.32
|
255,900 | 25.07 | 25.37 | 24.97 | 0 | 0 | 0 |
| 27/12/2024 |
25.17
|
398,900 | 25.62 | 25.71 | 25.17 | 0 | 0 | 0 |
| 26/12/2024 |
25.62
|
743,700 | 25.12 | 25.91 | 25.12 | 0 | 3,400 | -0.1 |
| 25/12/2024 |
25.12
|
916,900 | 24.93 | 25.47 | 24.93 | 0 | 1,100 | -0.0 |
| 24/12/2024 |
24.73
|
298,400 | 25.07 | 25.07 | 24.73 | 0 | 0 | 0 |
| 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 |