| 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) |
-2.60 | -8.78% | 19,207,200 | 104,700 | 1.6 |
25.90
37
25.90
|
|
2 tháng
(2026-01-12) |
0.90 | 3.45% | 53,632,000 | 42,400 | -1.1 |
25.90
37.10
25.90
|
|
3 tháng
(2025-12-15) |
2.60 | 10.66% | 56,286,000 | 21,600 | -1.6 |
24
37.10
25.90
|
|
6 tháng
(2025-09-15) |
-2.80 | -9.40% | 71,989,500 | 107,600 | 1.5 |
24
37.10
25.90
|
|
12 tháng
(2025-03-18) |
2.76 | 11.41% | 139,455,900 | 707,831 | 15.0 |
18.54
37.10
25.90
|
|
24 tháng
(2024-03-25) |
-5.73 | -17.51% | 205,267,808 | 109,198 | -1.0 |
18.54
37.10
25.90
|
|
36 tháng
(2023-03-29) |
-6.01 | -18.21% | 278,410,079 | -1,346 | -4.9 |
18.54
38.11
25.90
|
|
60 tháng
(2021-04-08) |
3.20 | 13.43% | 547,270,501 | -1,057,729 | -33.6 |
12.38
43.59
25.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
20.61
|
96,532 | 20.31 | 20.70 | 20.11 | 0 | 0 | 0 |
| 20/12/2024 |
20.11
|
99,380 | 20.51 | 20.80 | 20.11 | 0 | 35,000 | -0.7 |
| 19/12/2024 |
20.51
|
133,968 | 20.61 | 20.70 | 20.31 | 2,100 | 0 | 0.0 |
| 18/12/2024 |
20.70
|
90,311 | 20.61 | 20.90 | 20.41 | 0 | 400 | -0.0 |
| 17/12/2024 |
20.61
|
57,911 | 20.90 | 21.10 | 20.61 | 0 | 100 | -0.0 |
| 16/12/2024 |
20.90
|
67,597 | 21.10 | 21.49 | 20.90 | 0 | 1,000 | -0.0 |
| 13/12/2024 |
21.00
|
117,044 | 21.59 | 21.78 | 21.00 | 0 | 1,900 | -0.0 |
| 12/12/2024 |
21.49
|
166,708 | 21.29 | 21.98 | 21.29 | 4,400 | 0 | 0.1 |
| 11/12/2024 |
21.19
|
129,884 | 21.39 | 21.49 | 21.10 | 35,200 | 0 | 0.8 |
| 10/12/2024 |
21.19
|
75,704 | 21.29 | 21.49 | 21.10 | 0 | 300 | -0.0 |
| 09/12/2024 |
21.29
|
47,439 | 21.10 | 21.49 | 21.10 | 0 | 0 | 0 |
| 06/12/2024 |
21.10
|
113,633 | 21.59 | 21.78 | 20.90 | 1,300 | 0 | 0.0 |
| 05/12/2024 |
21.49
|
135,257 | 20.90 | 21.59 | 20.90 | 900 | 2,000 | -0.0 |
| 04/12/2024 |
20.90
|
120,248 | 21.00 | 21.49 | 20.80 | 0 | 0 | 0 |
| 03/12/2024 |
21.10
|
81,007 | 21.49 | 21.49 | 21.10 | 0 | 4,600 | -0.1 |
| 02/12/2024 |
21.49
|
232,970 | 20.11 | 21.49 | 20.11 | 0 | 700 | -0.0 |
| 29/11/2024 |
20.11
|
47,330 | 20.41 | 20.41 | 20.11 | 0 | 0 | 0 |
| 28/11/2024 |
20.21
|
50,594 | 20.31 | 20.41 | 20.21 | 2,100 | 2,100 | -0 |
| 27/11/2024 |
20.21
|
62,494 | 20.21 | 20.31 | 20.11 | 0 | 0 | 0 |
| 26/11/2024 |
20.31
|
85,780 | 20.21 | 20.61 | 20.21 | 4,200 | 0 | 0.1 |
| 25/11/2024 |
20.21
|
89,124 | 20.41 | 20.51 | 20.11 | 0 | 0 | 0 |
| 22/11/2024 |
20.31
|
43,486 | 20.51 | 20.61 | 20.31 | 0 | 300 | -0.0 |
| 21/11/2024 |
20.41
|
46,507 | 20.11 | 20.90 | 20.02 | 900 | 4,900 | -0.1 |
| 20/11/2024 |
20.11
|
112,029 | 19.72 | 21.10 | 19.72 | 200 | 0 | 0.0 |
| 19/11/2024 |
20.02
|
54,277 | 20.80 | 21.00 | 20.02 | 0 | 200 | -0.0 |
| 18/11/2024 |
20.70
|
115,156 | 20.61 | 20.90 | 19.13 | 7,200 | 0 | 0.2 |
| 15/11/2024 |
20.61
|
135,083 | 21.10 | 21.29 | 20.31 | 0 | 5,400 | -0.1 |
| 14/11/2024 |
21.10
|
198,721 | 21.29 | 21.59 | 21.10 | 300 | 1,100 | -0.0 |
| 13/11/2024 |
21.19
|
264,358 | 20.31 | 21.19 | 20.31 | 0 | 0 | 0 |
| 12/11/2024 |
20.02
|
35,529 | 20.21 | 20.51 | 19.92 | 0 | 1,100 | -0.0 |
| 11/11/2024 |
20.11
|
44,858 | 17.86 | 20.31 | 17.86 | 0 | 0 | 0 |
| 08/11/2024 |
19.82
|
71,695 | 20.21 | 20.21 | 19.62 | 0 | 0 | 0 |
| 07/11/2024 |
20.21
|
71,370 | 20.61 | 20.61 | 19.82 | 7,500 | 0 | 0.2 |
| 06/11/2024 |
20.31
|
52,215 | 17.96 | 20.80 | 17.96 | 0 | 0 | 0 |
| 05/11/2024 |
19.92
|
152,019 | 20.41 | 20.80 | 18.74 | 0 | 0 | 0 |
| 04/11/2024 |
20.80
|
99,921 | 21.19 | 21.39 | 20.61 | 0 | 1,400 | -0.0 |
| 01/11/2024 |
21.19
|
129,165 | 21.59 | 21.59 | 20.90 | 300 | 0 | 0.0 |
| 31/10/2024 |
21.59
|
39,487 | 21.68 | 21.88 | 21.59 | 0 | 0 | 0 |
| 30/10/2024 |
21.68
|
25,303 | 21.98 | 22.18 | 21.68 | 0 | 0 | 0 |
| 29/10/2024 |
21.98
|
24,170 | 21.88 | 21.98 | 21.78 | 0 | 200 | -0.0 |
| 28/10/2024 |
21.88
|
13,191 | 21.88 | 22.08 | 21.78 | 0 | 900 | -0.0 |
| 25/10/2024 |
21.78
|
132,744 | 21.88 | 21.88 | 21.39 | 0 | 2,200 | -0.0 |
| 24/10/2024 |
21.78
|
51,112 | 19.82 | 22.08 | 19.82 | 200 | 0 | 0.0 |
| 23/10/2024 |
21.98
|
173,702 | 22.37 | 22.57 | 21.68 | 0 | 1,400 | -0.0 |
| 22/10/2024 |
22.47
|
101,509 | 22.67 | 22.86 | 22.27 | 200 | 300 | -0.0 |
| 21/10/2024 |
22.67
|
54,241 | 23.16 | 23.16 | 22.67 | 0 | 600 | -0.0 |
| 18/10/2024 |
23.16
|
37,309 | 23.25 | 23.35 | 22.96 | 0 | 0 | 0 |
| 17/10/2024 |
23.16
|
76,563 | 23.35 | 23.35 | 22.76 | 0 | 200 | -0.0 |
| 16/10/2024 |
22.86
|
112,483 | 23.75 | 23.75 | 22.86 | 0 | 300 | -0.0 |
| 15/10/2024 |
23.55
|
71,643 | 23.84 | 23.94 | 23.45 | 0 | 500 | -0.0 |
| 14/10/2024 |
23.84
|
75,348 | 24.04 | 24.14 | 23.84 | 0 | 0 | 0 |
| 11/10/2024 |
24.04
|
35,335 | 24.04 | 24.04 | 23.84 | 0 | 0 | 0 |
| 10/10/2024 |
23.94
|
132,308 | 21.59 | 24.04 | 21.59 | 0 | 0 | 0 |
| 09/10/2024 |
23.94
|
56,935 | 23.84 | 24.04 | 23.84 | 0 | 100 | -0.0 |
| 08/10/2024 |
23.84
|
116,341 | 23.75 | 23.94 | 23.55 | 5,900 | 69 | 0.1 |
| 07/10/2024 |
23.75
|
56,602 | 23.84 | 24.04 | 23.75 | 0 | 3,500 | -0.1 |
| 04/10/2024 |
23.84
|
135,455 | 24.14 | 24.14 | 23.84 | 20,100 | 200 | 0.5 |
| 03/10/2024 |
24.04
|
113,377 | 24.14 | 24.33 | 23.94 | 0 | 0 | 0 |
| 02/10/2024 |
24.14
|
103,410 | 24.43 | 24.82 | 24.14 | 0 | 0 | 0 |
| 01/10/2024 |
24.43
|
71,170 | 24.43 | 24.73 | 24.33 | 0 | 3,200 | -0.1 |
| 30/09/2024 |
24.33
|
146,893 | 24.43 | 24.53 | 23.94 | 0 | 122,400 | -3.0 |
| 27/09/2024 |
24.43
|
81,992 | 24.53 | 24.73 | 24.33 | 3,000 | 1,600 | 0.0 |
| 26/09/2024 |
24.53
|
150,652 | 24.63 | 24.82 | 24.24 | 1,200 | 55,800 | -1.4 |
| 25/09/2024 |
24.53
|
85,512 | 24.53 | 24.73 | 24.24 | 0 | 0 | 0 |
| 24/09/2024 |
24.43
|
39,040 | 24.33 | 24.53 | 24.33 | 0 | 0 | 0 |
| 23/09/2024 |
24.33
|
72,811 | 24.73 | 24.73 | 24.33 | 0 | 0 | 0 |
| 20/09/2024 |
24.73
|
51,713 | 24.82 | 25.12 | 24.63 | 15,400 | 2,900 | 0.3 |
| 19/09/2024 |
24.53
|
57,245 | 24.53 | 24.63 | 24.43 | 3,100 | 0 | 0.1 |
| 18/09/2024 |
24.53
|
50,173 | 24.73 | 25.31 | 24.43 | 0 | 0 | 0 |
| 17/09/2024 |
24.73
|
72,862 | 24.04 | 24.73 | 23.94 | 10,000 | 200 | 0.2 |
| 16/09/2024 |
23.94
|
47,537 | 24.33 | 24.43 | 23.94 | 200 | 0 | 0.0 |
| 13/09/2024 |
24.33
|
79,162 | 24.53 | 24.53 | 24.14 | 600 | 0 | 0.0 |
| 12/09/2024 |
24.43
|
132,080 | 22.37 | 24.92 | 22.37 | 0 | 100 | -0.0 |
| 11/09/2024 |
24.82
|
46,540 | 24.92 | 24.92 | 24.73 | 400 | 0 | 0.0 |
| 10/09/2024 |
24.82
|
254,040 | 25.51 | 25.51 | 24.82 | 0 | 6,300 | -0.2 |
| 09/09/2024 |
25.31
|
107,824 | 25.51 | 25.71 | 25.12 | 0 | 0 | 0 |
| 06/09/2024 |
25.51
|
74,820 | 25.90 | 25.90 | 25.41 | 0 | 300 | -0.0 |
| 05/09/2024 |
25.90
|
99,608 | 25.81 | 26.10 | 25.51 | 0 | 5,500 | -0.1 |
| 04/09/2024 |
25.81
|
348,451 | 25.31 | 26.00 | 25.12 | 5,900 | 0 | 0.2 |
| 30/08/2024 |
25.31
|
74,675 | 25.51 | 25.51 | 25.31 | 0 | 200 | -0.0 |
| 29/08/2024 |
25.12
|
79,091 | 25.41 | 25.51 | 25.12 | 0 | 600 | -0.0 |
| 28/08/2024 |
25.41
|
88,343 | 25.51 | 25.71 | 25.12 | 0 | 1,300 | -0.0 |
| 27/08/2024 |
25.61
|
106,066 | 25.51 | 26.00 | 25.22 | 0 | 500 | -0.0 |
| 26/08/2024 |
25.61
|
108,070 | 25.71 | 26.10 | 25.51 | 500 | 0 | 0.0 |
| 23/08/2024 |
25.71
|
84,268 | 25.71 | 25.90 | 25.51 | 1,300 | 0 | 0.0 |
| 22/08/2024 |
25.81
|
85,864 | 26.00 | 26.00 | 25.71 | 0 | 0 | 0 |
| 21/08/2024 |
26.10
|
208,463 | 26.00 | 26.49 | 25.81 | 0 | 6,000 | -0.2 |
| 20/08/2024 |
26.00
|
215,817 | 26.20 | 26.30 | 25.81 | 0 | 100 | -0.0 |
| 19/08/2024 |
26.10
|
148,234 | 25.71 | 26.10 | 25.71 | 0 | 2,000 | -0.1 |
| 16/08/2024 |
25.71
|
324,462 | 25.51 | 26.10 | 25.31 | 26,000 | 0 | 0.7 |
| 15/08/2024 |
25.22
|
97,126 | 25.51 | 25.71 | 25.12 | 0 | 1,100 | -0.0 |
| 14/08/2024 |
25.22
|
80,639 | 25.51 | 25.71 | 25.12 | 0 | 4,000 | -0.1 |
| 13/08/2024 |
25.31
|
58,053 | 25.51 | 25.51 | 25.02 | 1,100 | 11,800 | -0.3 |
| 12/08/2024 |
25.41
|
103,535 | 25.41 | 25.61 | 25.12 | 2,100 | 800 | 0.0 |
| 09/08/2024 |
25.12
|
72,379 | 25.51 | 25.51 | 25.12 | 0 | 2,100 | -0.1 |
| 08/08/2024 |
25.02
|
288,819 | 24.33 | 25.81 | 24.24 | 5,700 | 2,010 | 0.1 |
| 07/08/2024 |
24.33
|
82,462 | 24.63 | 24.73 | 24.33 | 0 | 0 | 0 |
| 06/08/2024 |
24.43
|
191,921 | 23.45 | 24.53 | 23.45 | 4,000 | 15,200 | -0.3 |
| 05/08/2024 |
23.55
|
275,521 | 24.92 | 24.92 | 23.45 | 600 | 3,100 | -0.1 |
| 02/08/2024 |
24.92
|
225,902 | 24.82 | 24.92 | 24.33 | 10,400 | 20,900 | -0.3 |