| 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 | 0% | 71,600 | 8,500 | 0.2 |
27.50
29.50
28
|
|
2 tháng
(2026-01-12) |
3 | 12% | 292,200 | -25,300 | -0.7 |
25
29.50
28
|
|
3 tháng
(2025-12-15) |
2.60 | 10.24% | 311,500 | -26,900 | -0.7 |
23.80
29.50
28
|
|
6 tháng
(2025-09-15) |
2.74 | 10.87% | 452,000 | -49,600 | -1.3 |
23.80
29.50
28
|
|
12 tháng
(2025-03-18) |
1.52 | 5.75% | 973,600 | -283,050 | -7.4 |
21.47
29.50
28
|
|
24 tháng
(2024-03-25) |
-1.52 | -5.16% | 2,251,200 | -242,850 | -5.4 |
21.47
30.38
28
|
|
36 tháng
(2023-03-29) |
1.64 | 6.21% | 4,487,600 | 137,791 | 8.2 |
21.47
30.75
28
|
|
60 tháng
(2021-04-08) |
10.96 | 64.33% | 10,668,000 | 4,236 | -9.6 |
15.15
37.80
28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
26.02
|
12,800 | 25.97 | 26.10 | 25.97 | 0 | 9,800 | -0.3 |
| 20/12/2024 |
26.15
|
300 | 27.06 | 27.06 | 26.15 | 200 | 0 | 0.0 |
| 19/12/2024 |
26.97
|
3,200 | 27.27 | 27.27 | 25.97 | 100 | 0 | 0.0 |
| 18/12/2024 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 |
| 17/12/2024 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 |
| 16/12/2024 |
27.27
|
400 | 27.23 | 27.27 | 27.23 | 0 | 0 | 0 |
| 13/12/2024 |
27.27
|
100 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 |
| 12/12/2024 |
27.62
|
500 | 27.10 | 27.62 | 27.10 | 0 | 0 | 0 |
| 11/12/2024 |
26.67
|
3,700 | 27.14 | 27.88 | 26.67 | 0 | 100 | -0.0 |
| 10/12/2024 |
26.06
|
600 | 27.23 | 27.23 | 26.06 | 0 | 100 | -0.0 |
| 09/12/2024 |
26.84
|
11,200 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 06/12/2024 |
26.84
|
21,200 | 26.84 | 26.84 | 25.97 | 0 | 0 | 0 |
| 05/12/2024 |
26.84
|
200 | 26.84 | 26.84 | 26.84 | 0 | 200 | -0.0 |
| 04/12/2024 |
26.84
|
100 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 03/12/2024 |
25.97
|
1,300 | 26.84 | 26.84 | 25.97 | 0 | 0 | 0 |
| 02/12/2024 |
26.84
|
11,200 | 26.84 | 27.27 | 26.84 | 0 | 0 | 0 |
| 29/11/2024 |
26.84
|
300 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 28/11/2024 |
26.97
|
300 | 26.62 | 26.97 | 26.62 | 0 | 0 | 0 |
| 27/11/2024 |
25.97
|
2,000 | 25.97 | 25.97 | 25.97 | 200 | 0 | 0.0 |
| 26/11/2024 |
26.41
|
1,500 | 25.97 | 26.41 | 25.97 | 100 | 600 | -0.0 |
| 25/11/2024 |
26.15
|
300 | 26.93 | 26.93 | 26.15 | 0 | 100 | -0.0 |
| 22/11/2024 |
26.15
|
500 | 26.15 | 26.19 | 26.15 | 200 | 300 | -0.0 |
| 21/11/2024 |
26.10
|
300 | 26.10 | 26.10 | 26.10 | 0 | 300 | -0.0 |
| 20/11/2024 |
26.80
|
1,200 | 26.75 | 26.80 | 25.97 | 0 | 100 | -0.0 |
| 19/11/2024 |
26.84
|
0 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 18/11/2024 |
26.84
|
5,500 | 26.84 | 26.84 | 26.80 | 0 | 0 | 0 |
| 15/11/2024 |
26.84
|
4,100 | 26.84 | 26.93 | 26.84 | 0 | 0 | 0 |
| 14/11/2024 |
26.97
|
4,100 | 26.93 | 26.97 | 26.93 | 3,800 | 0 | 0.1 |
| 13/11/2024 |
26.88
|
13,400 | 26.54 | 26.88 | 26.10 | 1,000 | 13,100 | -0.4 |
| 12/11/2024 |
26.84
|
1,600 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 11/11/2024 |
26.84
|
100 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 08/11/2024 |
26.84
|
200 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 07/11/2024 |
26.84
|
100 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 06/11/2024 |
27.71
|
2,600 | 26.49 | 27.71 | 26.49 | 0 | 0 | 0 |
| 05/11/2024 |
26.84
|
1,200 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 04/11/2024 |
26.84
|
800 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 01/11/2024 |
26.84
|
1,400 | 27.19 | 27.19 | 26.84 | 0 | 0 | 0 |
| 31/10/2024 |
27.01
|
1,500 | 26.84 | 27.01 | 26.84 | 0 | 0 | 0 |
| 30/10/2024 |
27.84
|
100 | 27.84 | 27.84 | 27.84 | 100 | 0 | 0.0 |
| 29/10/2024 |
28.05
|
0 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 |
| 28/10/2024 |
28.05
|
2,100 | 26.71 | 28.05 | 26.71 | 0 | 0 | 0 |
| 25/10/2024 |
28.14
|
1,000 | 27.71 | 28.14 | 27.71 | 0 | 0 | 0 |
| 24/10/2024 |
27.71
|
1,200 | 26.84 | 27.71 | 26.84 | 100 | 0 | 0.0 |
| 23/10/2024 |
26.84
|
0 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 22/10/2024 |
26.84
|
5,700 | 26.45 | 26.84 | 26.45 | 400 | 0 | 0.0 |
| 21/10/2024 |
26.41
|
2,400 | 26.84 | 26.84 | 26.41 | 100 | 0 | 0.0 |
| 18/10/2024 |
27.71
|
0 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 |
| 17/10/2024 |
27.71
|
0 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 |
| 16/10/2024 |
27.71
|
600 | 26.93 | 27.71 | 26.93 | 0 | 0 | 0 |
| 15/10/2024 |
27.84
|
900 | 26.93 | 27.84 | 26.93 | 0 | 0 | 0 |
| 14/10/2024 |
27.84
|
0 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 |
| 11/10/2024 |
27.84
|
100 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 |
| 10/10/2024 |
27.62
|
0 | 27.62 | 27.62 | 27.62 | 0 | 0 | 0 |
| 09/10/2024 |
27.62
|
500 | 27.58 | 27.62 | 27.58 | 100 | 100 | 0 |
| 08/10/2024 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 |
| 07/10/2024 |
27.79
|
1,300 | 27.32 | 27.84 | 27.32 | 1,000 | 0 | 0.0 |
| 04/10/2024 |
27.36
|
300 | 27.10 | 27.36 | 27.10 | 0 | 0 | 0 |
| 03/10/2024 |
26.88
|
800 | 26.84 | 26.88 | 26.84 | 100 | 0 | 0.0 |
| 02/10/2024 |
26.84
|
1,800 | 26.84 | 26.84 | 26.67 | 0 | 0 | 0 |
| 01/10/2024 |
28.14
|
100 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 |
| 30/09/2024 |
27.27
|
600 | 26.84 | 27.27 | 26.84 | 0 | 0 | 0 |
| 27/09/2024 |
27.71
|
0 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 |
| 26/09/2024 |
27.71
|
400 | 27.27 | 27.71 | 27.27 | 100 | 0 | 0.0 |
| 25/09/2024 |
26.84
|
300 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 24/09/2024 |
26.67
|
1,000 | 26.67 | 26.67 | 26.67 | 200 | 0 | 0.0 |
| 23/09/2024 |
28.31
|
700 | 28.31 | 28.31 | 28.31 | 0 | 100 | -0.0 |
| 20/09/2024 |
27.88
|
900 | 27.27 | 27.88 | 27.27 | 0 | 0 | 0 |
| 19/09/2024 |
27.71
|
8,200 | 27.71 | 27.71 | 27.71 | 0 | 5,000 | -0.2 |
| 18/09/2024 |
27.71
|
5,900 | 28.14 | 28.14 | 27.71 | 0 | 5,000 | -0.2 |
| 17/09/2024 |
28.14
|
100 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 |
| 16/09/2024 |
28.14
|
100 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 |
| 13/09/2024 |
28.22
|
100 | 28.22 | 28.22 | 28.22 | 0 | 0 | 0 |
| 12/09/2024 |
28.22
|
1,700 | 28.22 | 28.22 | 26.41 | 0 | 0 | 0 |
| 11/09/2024 |
28.22
|
0 | 28.22 | 28.22 | 28.22 | 0 | 0 | 0 |
| 10/09/2024 |
28.22
|
1,500 | 28.22 | 28.22 | 28.22 | 0 | 0 | 0 |
| 09/09/2024 |
28.22
|
400 | 28.22 | 28.22 | 28.22 | 0 | 0 | 0 |
| 06/09/2024 |
28.35
|
2,100 | 28.09 | 28.35 | 28.09 | 0 | 0 | 0 |
| 05/09/2024 |
27.79
|
1,400 | 27.75 | 27.79 | 27.75 | 300 | 0 | 0.0 |
| 04/09/2024 |
28.44
|
1,200 | 27.71 | 28.44 | 27.71 | 0 | 0 | 0 |
| 30/08/2024 |
28.05
|
10,100 | 27.71 | 28.05 | 27.71 | 0 | 0 | 0 |
| 29/08/2024 |
27.71
|
4,600 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 |
| 28/08/2024 |
27.71
|
600 | 27.71 | 27.71 | 27.71 | 0 | 100 | -0.0 |
| 27/08/2024 |
27.71
|
1,200 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 |
| 26/08/2024 |
27.01
|
1,600 | 27.71 | 27.71 | 27.01 | 1,000 | 0 | 0.0 |
| 23/08/2024 |
27.71
|
1,200 | 27.97 | 27.97 | 27.71 | 900 | 0 | 0.0 |
| 22/08/2024 |
27.71
|
1,800 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 |
| 21/08/2024 |
27.88
|
6,100 | 27.71 | 27.88 | 27.27 | 0 | 0 | 0 |
| 20/08/2024 |
27.71
|
7,000 | 27.71 | 28.09 | 27.71 | 0 | 600 | -0.0 |
| 19/08/2024 |
27.71
|
6,400 | 27.01 | 27.71 | 26.84 | 0 | 0 | 0 |
| 16/08/2024 |
27.01
|
700 | 27.53 | 27.53 | 27.01 | 0 | 0 | 0 |
| 15/08/2024 |
27.49
|
10,200 | 27.14 | 27.53 | 27.14 | 0 | 0 | 0 |
| 14/08/2024 |
26.84
|
1,400 | 27.19 | 27.19 | 26.84 | 100 | 100 | -0 |
| 13/08/2024 |
27.19
|
2,200 | 27.19 | 27.19 | 27.19 | 1,400 | 0 | 0.0 |
| 12/08/2024 |
27.19
|
0 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 |
| 09/08/2024 |
27.19
|
0 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 |
| 08/08/2024 |
27.19
|
1,400 | 26.67 | 27.19 | 26.67 | 0 | 0 | 0 |
| 07/08/2024 |
26.84
|
800 | 26.75 | 27.53 | 26.75 | 0 | 0 | 0 |
| 06/08/2024 |
26.75
|
3,200 | 27.19 | 27.19 | 26.67 | 0 | 0 | 0 |
| 05/08/2024 |
26.84
|
4,400 | 27.14 | 27.23 | 26.75 | 0 | 0 | 0 |
| 02/08/2024 |
28.14
|
700 | 27.45 | 28.14 | 27.27 | 0 | 0 | 0 |