| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0 | 0% | 1,327,600 | 200 | 0 |
23.90
25.70
24.20
|
|
2 tháng
(2026-03-02) |
-4.70 | -16.26% | 5,046,500 | 14,200 | 0.3 |
22.60
28.90
24.20
|
|
3 tháng
(2026-02-02) |
-2.80 | -10.37% | 7,145,500 | 14,300 | 0.4 |
22.60
28.90
24.20
|
|
6 tháng
(2025-11-03) |
-3.40 | -12.32% | 17,920,900 | 30,900 | 0.8 |
22.60
29.50
24.20
|
|
12 tháng
(2025-05-06) |
-1.50 | -5.84% | 39,139,500 | 279,200 | 8.0 |
22.60
31.60
24.20
|
|
24 tháng
(2024-05-13) |
3.90 | 19.21% | 89,805,357 | 90,141 | -1.1 |
18.80
40.20
24.20
|
|
36 tháng
(2023-05-17) |
11.49 | 90.36% | 110,432,866 | 1,224,541 | 20.3 |
12.71
40.20
24.20
|
|
60 tháng
(2021-05-27) |
5.72 | 30.93% | 238,583,424 | 1,244,963 | 20.8 |
8.05
40.20
24.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
37.90
|
306,000 | 38.90 | 40.70 | 36 | 4,100 | 0 | 0.2 |
| 13/02/2025 |
38.80
|
401,200 | 37.20 | 39.80 | 36.80 | 200 | 0 | 0.0 |
| 12/02/2025 |
37.30
|
304,962 | 37.50 | 38.20 | 37 | 0 | 0 | 0 |
| 11/02/2025 |
38.20
|
222,969 | 37.50 | 38.20 | 36 | 101 | 0 | 0.0 |
| 10/02/2025 |
37
|
679,649 | 40.50 | 40.50 | 36.10 | 0 | 10,600 | -0.4 |
| 07/02/2025 |
39.80
|
472,183 | 39.60 | 42 | 39.20 | 0 | 8,700 | -0.3 |
| 06/02/2025 |
40.20
|
821,711 | 38.50 | 40.70 | 37.90 | 0 | 138,100 | -5.5 |
| 05/02/2025 |
37.90
|
648,107 | 35.90 | 39.80 | 35.60 | 0 | 0 | 0 |
| 04/02/2025 |
35.70
|
281,512 | 36.10 | 36.50 | 34.70 | 0 | 200 | -0.0 |
| 03/02/2025 |
35.90
|
234,500 | 33 | 39.20 | 33 | 0 | 0 | 0 |
| 24/01/2025 |
33.50
|
687,736 | 35.50 | 36 | 32.60 | 0 | 0 | 0 |
| 23/01/2025 |
36
|
306,695 | 36.90 | 37.60 | 35.70 | 0 | 0 | 0 |
| 22/01/2025 |
36
|
634,946 | 35.80 | 39 | 35.70 | 0 | 11,100 | -0.4 |
| 21/01/2025 |
35.80
|
887,184 | 37 | 40 | 35.50 | 60,000 | 67,800 | -0.2 |
| 20/01/2025 |
35.50
|
1,184,534 | 33.50 | 35.50 | 32.70 | 0 | 100 | -0.0 |
| 17/01/2025 |
31
|
508,945 | 28 | 31 | 27.90 | 0 | 1,800 | -0.1 |
| 16/01/2025 |
27.50
|
137,642 | 26.50 | 27.50 | 26.20 | 0 | 0 | 0 |
| 15/01/2025 |
26.30
|
43,316 | 26.50 | 26.50 | 25.90 | 0 | 0 | 0 |
| 14/01/2025 |
26.50
|
30,000 | 26.80 | 26.80 | 26 | 0 | 0 | 0 |
| 13/01/2025 |
26.10
|
104,487 | 26 | 26.40 | 25.70 | 0 | 0 | 0 |
| 10/01/2025 |
26.30
|
128,107 | 26.90 | 27.30 | 26.30 | 0 | 0 | 0 |
| 09/01/2025 |
26.80
|
81,505 | 27.30 | 27.60 | 26.70 | 0 | 0 | 0 |
| 08/01/2025 |
26.90
|
95,871 | 26 | 27.20 | 26 | 0 | 0 | 0 |
| 07/01/2025 |
25.90
|
176,957 | 27 | 27 | 25.80 | 0 | 0 | 0 |
| 06/01/2025 |
26.80
|
166,447 | 28 | 28.30 | 26.30 | 21,500 | 0 | 0.6 |
| 03/01/2025 |
28
|
62,745 | 28.40 | 28.40 | 27.90 | 0 | 0 | 0 |
| 02/01/2025 |
28.40
|
78,670 | 28.20 | 29 | 28.20 | 0 | 0 | 0 |
| 31/12/2024 |
28.10
|
106,672 | 28.80 | 28.80 | 28 | 0 | 0 | 0 |
| 30/12/2024 |
28.60
|
135,128 | 28.50 | 29.30 | 28.50 | 0 | 0 | 0 |
| 27/12/2024 |
28.40
|
262,380 | 27.70 | 28.80 | 27.70 | 0 | 0 | 0 |
| 26/12/2024 |
27.90
|
94,965 | 28 | 28 | 27.50 | 0 | 0 | 0 |
| 25/12/2024 |
27.90
|
144,758 | 28.80 | 28.90 | 27.50 | 0 | 0 | 0 |
| 24/12/2024 |
28.50
|
195,129 | 28.50 | 29 | 27.70 | 0 | 0 | 0 |
| 23/12/2024 |
28.40
|
114,458 | 28.60 | 29.60 | 28.40 | 0 | 0 | 0 |
| 20/12/2024 |
28.40
|
376,474 | 27 | 28.90 | 26.90 | 0 | 0 | 0 |
| 19/12/2024 |
26.80
|
163,286 | 26.70 | 27.20 | 26 | 0 | 0 | 0 |
| 18/12/2024 |
26.80
|
99,871 | 25.80 | 27.20 | 25.70 | 0 | 0 | 0 |
| 17/12/2024 |
25.60
|
130,936 | 27.30 | 27.30 | 25.50 | 0 | 0 | 0 |
| 16/12/2024 |
26.20
|
49,947 | 26.50 | 26.70 | 26 | 0 | 0 | 0 |
| 13/12/2024 |
26.30
|
101,416 | 27 | 27.20 | 26.30 | 0 | 0 | 0 |
| 12/12/2024 |
27
|
194,150 | 26.40 | 27.90 | 26.20 | 0 | 0 | 0 |
| 11/12/2024 |
26.50
|
99,230 | 26.90 | 26.90 | 26.20 | 0 | 0 | 0 |
| 10/12/2024 |
26.70
|
261,507 | 26.10 | 27.70 | 26.10 | 0 | 1,100 | -0.0 |
| 09/12/2024 |
26.10
|
195,564 | 25 | 26.20 | 25 | 0 | 0 | 0 |
| 06/12/2024 |
24.80
|
81,210 | 24.80 | 25.20 | 24.70 | 1,000 | 0 | 0.0 |
| 05/12/2024 |
24.90
|
88,103 | 24.80 | 25.10 | 24.50 | 0 | 0 | 0 |
| 04/12/2024 |
24.80
|
96,421 | 25.50 | 25.50 | 24.70 | 5,000 | 0 | 0.1 |
| 03/12/2024 |
24.80
|
486,657 | 23.90 | 25 | 23.90 | 0 | 0 | 0 |
| 02/12/2024 |
23.80
|
41,927 | 24 | 24.10 | 23.70 | 0 | 1,200 | -0.0 |
| 29/11/2024 |
23.80
|
134,724 | 23.70 | 24.10 | 23.70 | 0 | 0 | 0 |
| 28/11/2024 |
23.80
|
37,451 | 23.90 | 24 | 23.80 | 0 | 0 | 0 |
| 27/11/2024 |
23.90
|
95,437 | 23.50 | 24.30 | 23.50 | 0 | 0 | 0 |
| 26/11/2024 |
23.60
|
59,567 | 23.70 | 24.20 | 23.50 | 0 | 2,300 | -0.1 |
| 25/11/2024 |
23.50
|
79,631 | 23.60 | 24.20 | 23.20 | 200 | 0 | 0.0 |
| 22/11/2024 |
23.80
|
90,410 | 24.10 | 24.20 | 23.50 | 0 | 0 | 0 |
| 21/11/2024 |
23.90
|
65,807 | 23.50 | 24 | 23.10 | 0 | 0 | 0 |
| 20/11/2024 |
23.30
|
143,113 | 23.60 | 24.50 | 22.90 | 0 | 0 | 0 |
| 19/11/2024 |
23.80
|
122,699 | 24.50 | 25.40 | 23.70 | 600 | 0 | 0.0 |
| 18/11/2024 |
24.40
|
89,503 | 23.90 | 25.70 | 23.90 | 0 | 0 | 0 |
| 15/11/2024 |
23.90
|
308,076 | 25.60 | 25.60 | 23.70 | 0 | 0 | 0 |
| 14/11/2024 |
25.90
|
236,629 | 25.70 | 26.60 | 25.40 | 500 | 0 | 0.0 |
| 13/11/2024 |
25.70
|
124,698 | 25.50 | 26.10 | 25 | 0 | 0 | 0 |
| 12/11/2024 |
25.10
|
109,941 | 26.40 | 26.40 | 25 | 0 | 500 | -0.0 |
| 11/11/2024 |
26.40
|
242,913 | 24.50 | 26.70 | 24.50 | 0 | 0 | 0 |
| 08/11/2024 |
24.40
|
153,329 | 24.30 | 24.70 | 24 | 0 | 0 | 0 |
| 07/11/2024 |
24.10
|
27,378 | 24.40 | 24.50 | 23.30 | 0 | 0 | 0 |
| 06/11/2024 |
23.70
|
41,741 | 23.10 | 23.80 | 23.10 | 0 | 0 | 0 |
| 05/11/2024 |
23.40
|
22,201 | 22.90 | 23.40 | 22.50 | 2,000 | 0 | 0.0 |
| 04/11/2024 |
22.80
|
50,804 | 23.20 | 23.20 | 22.50 | 0 | 0 | 0 |
| 01/11/2024 |
23.20
|
9,500 | 23.60 | 23.70 | 23.10 | 500 | 900 | -0.0 |
| 31/10/2024 |
23.30
|
17,230 | 23.40 | 23.40 | 23.10 | 0 | 0 | 0 |
| 30/10/2024 |
23.60
|
54,901 | 23.70 | 23.70 | 23 | 0 | 0 | 0 |
| 29/10/2024 |
23.80
|
40,800 | 24.40 | 24.40 | 23.50 | 100 | 0 | 0.0 |
| 28/10/2024 |
23.80
|
33,315 | 24 | 24.20 | 23.80 | 0 | 0 | 0 |
| 25/10/2024 |
24
|
29,220 | 24.20 | 24.20 | 23.90 | 0 | 0 | 0 |
| 24/10/2024 |
24.30
|
36,705 | 24.10 | 24.50 | 24 | 0 | 200 | -0.0 |
| 23/10/2024 |
24.10
|
22,700 | 24.20 | 24.50 | 24 | 0 | 2,500 | -0.1 |
| 22/10/2024 |
24.20
|
53,800 | 24.30 | 24.90 | 24 | 27,200 | 5,000 | 0.5 |
| 21/10/2024 |
24.60
|
36,600 | 24.90 | 26.40 | 24.50 | 0 | 1,700 | -0.0 |
| 18/10/2024 |
24.50
|
15,642 | 24.50 | 24.50 | 24.20 | 0 | 9,400 | -0.2 |
| 17/10/2024 |
24.30
|
17,778 | 25 | 25 | 24.20 | 0 | 6,300 | -0.2 |
| 16/10/2024 |
24.30
|
14,454 | 24 | 24.70 | 24 | 0 | 0 | 0 |
| 15/10/2024 |
24.50
|
82,761 | 24.90 | 25.30 | 24.40 | 39,100 | 5,000 | 0.8 |
| 14/10/2024 |
24.90
|
74,405 | 25.70 | 25.70 | 24.50 | 18,700 | 0 | 0.5 |
| 11/10/2024 |
25.50
|
26,217 | 25.70 | 26 | 25.40 | 0 | 3,700 | -0.1 |
| 10/10/2024 |
25.70
|
15,021 | 25.70 | 26 | 25.50 | 0 | 0 | 0 |
| 09/10/2024 |
25.70
|
26,100 | 25.80 | 26 | 25 | 500 | 1,300 | -0.0 |
| 08/10/2024 |
25.80
|
15,256 | 25.90 | 26.50 | 25.50 | 0 | 0 | 0 |
| 07/10/2024 |
26.30
|
21,140 | 26.50 | 26.50 | 26 | 0 | 0 | 0 |
| 04/10/2024 |
26.20
|
119,610 | 25.70 | 28.50 | 25.60 | 0 | 200 | -0.0 |
| 03/10/2024 |
25.30
|
55,336 | 26 | 26 | 25.20 | 300 | 0 | 0.0 |
| 02/10/2024 |
25.80
|
32,174 | 25.50 | 26 | 25.50 | 0 | 0 | 0 |
| 01/10/2024 |
26
|
115,151 | 25.90 | 26.50 | 25.60 | 0 | 0 | 0 |
| 30/09/2024 |
26.30
|
69,100 | 26.70 | 26.70 | 22.60 | 0 | 0 | 0 |
| 27/09/2024 |
26.70
|
34,502 | 26.90 | 26.90 | 26.30 | 0 | 0 | 0 |
| 26/09/2024 |
27
|
49,023 | 26.90 | 27.50 | 26.50 | 0 | 0 | 0 |
| 25/09/2024 |
27.20
|
43,493 | 27.70 | 27.70 | 26.60 | 0 | 0 | 0 |
| 24/09/2024 |
27.20
|
26,670 | 27.30 | 27.30 | 26.50 | 0 | 0 | 0 |
| 23/09/2024 |
26.60
|
28,205 | 27 | 27.50 | 26.50 | 0 | 0 | 0 |
| 20/09/2024 |
27.50
|
40,352 | 27.50 | 27.60 | 27 | 0 | 0 | 0 |