| 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) |
-0.80 | -1.65% | 773,900 | -1,300 | -0.1 |
47.50
52
48.50
|
|
2 tháng
(2026-01-12) |
-9.70 | -16.87% | 1,676,200 | 15,600 | 1.0 |
47.50
57.90
48.50
|
|
3 tháng
(2025-12-15) |
-9.70 | -16.87% | 2,401,300 | 12,400 | 0.8 |
47.50
61.80
48.50
|
|
6 tháng
(2025-09-15) |
-33.50 | -41.21% | 6,887,200 | -122,300 | -8.8 |
47.50
81.30
48.50
|
|
12 tháng
(2025-03-18) |
8.80 | 22.58% | 12,664,200 | -123,887 | -8.1 |
31.04
81.30
48.50
|
|
24 tháng
(2024-03-25) |
19.23 | 67.30% | 29,292,800 | -545,003 | -34.7 |
23.40
81.30
48.50
|
|
36 tháng
(2023-03-29) |
30.48 | 176.04% | 65,582,200 | -343,521 | -21.0 |
15.52
81.30
48.50
|
|
60 tháng
(2021-04-08) |
32.01 | 202.69% | 106,510,000 | -836,140 | -58.5 |
15.52
81.30
48.50
|
| 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
|
17,600 | 25.21 | 26.25 | 25.21 | 100 | 2,447 | -0.2 |
| 20/12/2024 |
26.02
|
64,400 | 25.25 | 26.02 | 25.25 | 0 | 862 | -0.1 |
| 19/12/2024 |
24.71
|
30,700 | 24.71 | 24.90 | 24.52 | 0 | 0 | 0 |
| 18/12/2024 |
24.83
|
7,500 | 24.75 | 24.83 | 24.71 | 0 | 0 | 0 |
| 17/12/2024 |
24.75
|
2,700 | 24.44 | 24.90 | 24.44 | 0 | 100 | -0.0 |
| 16/12/2024 |
24.71
|
6,400 | 24.67 | 25.10 | 24.59 | 0 | 400 | -0.0 |
| 13/12/2024 |
25.60
|
8,700 | 25.68 | 25.68 | 24.52 | 0 | 100 | -0.0 |
| 12/12/2024 |
25.68
|
4,500 | 25.33 | 25.75 | 25.33 | 200 | 18 | 0.0 |
| 11/12/2024 |
25.71
|
130,000 | 24.79 | 25.71 | 24.32 | 700 | 0 | 0.0 |
| 10/12/2024 |
24.32
|
13,100 | 24.71 | 24.75 | 24.32 | 100 | 500 | -0.0 |
| 09/12/2024 |
24.71
|
25,800 | 24.29 | 24.90 | 24.29 | 0 | 5,000 | -0.3 |
| 06/12/2024 |
24.02
|
29,600 | 23.94 | 24.29 | 23.94 | 0 | 0 | 0 |
| 05/12/2024 |
23.90
|
11,600 | 23.55 | 24.29 | 23.47 | 200 | 0 | 0.0 |
| 04/12/2024 |
23.55
|
8,500 | 23.55 | 23.63 | 23.55 | 0 | 0 | 0 |
| 03/12/2024 |
23.90
|
3,800 | 23.51 | 23.90 | 23.47 | 0 | 300 | -0.0 |
| 02/12/2024 |
23.47
|
13,700 | 23.36 | 23.75 | 23.36 | 0 | 200 | -0.0 |
| 29/11/2024 |
23.55
|
5,500 | 23.55 | 23.55 | 23.47 | 700 | 0 | 0.0 |
| 28/11/2024 |
23.51
|
17,200 | 23.90 | 23.94 | 23.51 | 0 | 0 | 0 |
| 27/11/2024 |
23.94
|
1,800 | 23.55 | 24.02 | 23.44 | 100 | 0 | 0.0 |
| 26/11/2024 |
24.05
|
5,900 | 23.55 | 24.09 | 23.55 | 100 | 2,300 | -0.1 |
| 25/11/2024 |
23.40
|
7,100 | 23.63 | 23.63 | 23.36 | 0 | 0 | 0 |
| 22/11/2024 |
23.94
|
10,300 | 24.05 | 24.05 | 23.94 | 300 | 0 | 0.0 |
| 21/11/2024 |
24.13
|
400 | 23.94 | 24.13 | 23.94 | 0 | 0 | 0 |
| 20/11/2024 |
24.21
|
8,100 | 23.40 | 24.21 | 23.36 | 0 | 6,500 | -0.4 |
| 19/11/2024 |
23.55
|
9,200 | 23.63 | 23.94 | 23.55 | 0 | 1,150 | -0.1 |
| 18/11/2024 |
23.55
|
19,400 | 23.71 | 23.94 | 23.51 | 0 | 4,200 | -0.3 |
| 15/11/2024 |
23.90
|
5,400 | 25.10 | 25.10 | 23.75 | 0 | 900 | -0.1 |
| 14/11/2024 |
23.86
|
4,900 | 23.67 | 23.86 | 23.67 | 0 | 0 | 0 |
| 13/11/2024 |
23.86
|
2,900 | 23.94 | 23.94 | 23.67 | 0 | 100 | -0.0 |
| 12/11/2024 |
23.94
|
3,100 | 23.90 | 23.98 | 23.90 | 0 | 800 | -0.0 |
| 11/11/2024 |
23.78
|
7,800 | 23.63 | 23.94 | 23.63 | 0 | 2,500 | -0.2 |
| 08/11/2024 |
23.90
|
32,200 | 24.13 | 24.32 | 23.78 | 500 | 12,700 | -0.8 |
| 07/11/2024 |
24.52
|
26,400 | 24.17 | 24.59 | 24.13 | 0 | 18,800 | -1.2 |
| 06/11/2024 |
24.32
|
38,000 | 24.17 | 24.36 | 24.09 | 0 | 0 | 0 |
| 05/11/2024 |
24.52
|
10,700 | 24.21 | 24.59 | 24.21 | 0 | 6,800 | -0.4 |
| 04/11/2024 |
24.59
|
19,400 | 24.71 | 24.71 | 24.52 | 0 | 7,000 | -0.4 |
| 01/11/2024 |
24.79
|
11,800 | 24.36 | 24.79 | 24.36 | 0 | 200 | -0.0 |
| 31/10/2024 |
24.75
|
6,500 | 25.10 | 25.10 | 24.71 | 0 | 0 | 0 |
| 30/10/2024 |
25.02
|
4,400 | 24.90 | 25.10 | 24.71 | 0 | 0 | 0 |
| 29/10/2024 |
24.83
|
11,100 | 24.79 | 25.10 | 24.71 | 0 | 0 | 0 |
| 28/10/2024 |
24.90
|
200 | 25.29 | 25.29 | 24.90 | 0 | 100 | -0.0 |
| 25/10/2024 |
25.29
|
8,700 | 24.90 | 25.29 | 24.21 | 1,100 | 100 | 0.1 |
| 24/10/2024 |
25.17
|
4,300 | 25.02 | 25.17 | 24.98 | 0 | 700 | -0.0 |
| 23/10/2024 |
25.10
|
17,000 | 25.21 | 25.21 | 24.79 | 300 | 7,100 | -0.4 |
| 22/10/2024 |
25.21
|
15,900 | 25.21 | 25.68 | 25.14 | 100 | 400 | -0.0 |
| 21/10/2024 |
25.71
|
2,000 | 25.21 | 25.71 | 25.17 | 0 | 100 | -0.0 |
| 18/10/2024 |
25.41
|
10,800 | 25.48 | 25.48 | 25.41 | 100 | 3,600 | -0.2 |
| 17/10/2024 |
25.41
|
4,800 | 25.29 | 25.60 | 25.29 | 100 | 1,900 | -0.1 |
| 16/10/2024 |
25.60
|
7,400 | 25.48 | 25.75 | 25.41 | 100 | 300 | -0.0 |
| 15/10/2024 |
25.48
|
4,900 | 25.33 | 26.02 | 25.17 | 600 | 1,500 | -0.1 |
| 14/10/2024 |
25.87
|
9,700 | 25.87 | 25.98 | 25.75 | 1,300 | 0 | 0.1 |
| 11/10/2024 |
25.87
|
14,100 | 25.68 | 25.87 | 25.48 | 5,300 | 100 | 0.3 |
| 10/10/2024 |
25.48
|
8,800 | 25.48 | 25.48 | 25.25 | 200 | 0 | 0.0 |
| 09/10/2024 |
25.48
|
3,900 | 25.25 | 25.64 | 25.25 | 100 | 1,200 | -0.1 |
| 08/10/2024 |
25.56
|
8,700 | 25.29 | 25.60 | 25.10 | 100 | 400 | -0.0 |
| 07/10/2024 |
25.60
|
12,800 | 25.60 | 26.25 | 25.48 | 0 | 700 | -0.0 |
| 04/10/2024 |
25.60
|
11,300 | 25.91 | 25.91 | 25.33 | 0 | 900 | -0.1 |
| 03/10/2024 |
25.91
|
28,100 | 26.06 | 26.06 | 25.48 | 7,700 | 0 | 0.5 |
| 02/10/2024 |
26.06
|
11,200 | 26.49 | 26.49 | 26.06 | 0 | 200 | -0.0 |
| 01/10/2024 |
26.37
|
18,400 | 26.72 | 26.72 | 26.25 | 0 | 0 | 0 |
| 30/09/2024 |
26.72
|
15,300 | 26.29 | 26.83 | 26.29 | 0 | 600 | -0.0 |
| 27/09/2024 |
26.53
|
27,700 | 26.06 | 26.53 | 26.06 | 3,100 | 100 | 0.2 |
| 26/09/2024 |
26.06
|
13,700 | 26.22 | 26.25 | 25.87 | 4,400 | 100 | 0.3 |
| 25/09/2024 |
26.06
|
10,700 | 25.60 | 26.06 | 25.60 | 0 | 200 | -0.0 |
| 24/09/2024 |
26.06
|
7,900 | 25.87 | 26.06 | 25.87 | 0 | 100 | -0.0 |
| 23/09/2024 |
26.06
|
2,600 | 25.87 | 26.06 | 25.87 | 0 | 0 | 0 |
| 20/09/2024 |
26.06
|
22,100 | 25.95 | 26.14 | 25.83 | 0 | 0 | 0 |
| 19/09/2024 |
26.02
|
19,200 | 26.02 | 26.18 | 25.87 | 100 | 0 | 0.0 |
| 18/09/2024 |
26.02
|
39,000 | 26.25 | 26.25 | 25.87 | 1,600 | 100 | 0.1 |
| 17/09/2024 |
26.25
|
25,800 | 25.95 | 26.25 | 25.87 | 200 | 200 | 0.0 |
| 16/09/2024 |
26.18
|
1,700 | 26.87 | 26.87 | 26.18 | 100 | 100 | 0 |
| 13/09/2024 |
26.25
|
18,800 | 25.91 | 26.25 | 25.75 | 0 | 100 | -0.0 |
| 12/09/2024 |
26.18
|
23,900 | 26.29 | 26.56 | 26.18 | 1,400 | 0 | 0.1 |
| 11/09/2024 |
26.22
|
13,800 | 26.25 | 26.56 | 26.14 | 1,000 | 300 | 0.0 |
| 10/09/2024 |
26.49
|
15,800 | 27.03 | 27.03 | 26.14 | 800 | 1,500 | -0.0 |
| 09/09/2024 |
26.80
|
17,900 | 26.29 | 26.80 | 26.25 | 0 | 0 | 0 |
| 06/09/2024 |
27.03
|
42,200 | 25.95 | 27.03 | 25.91 | 200 | 500 | -0.0 |
| 05/09/2024 |
27.14
|
38,200 | 27.34 | 27.34 | 26.80 | 100 | 900 | -0.1 |
| 04/09/2024 |
27.22
|
90,400 | 27.10 | 27.53 | 27.03 | 1,300 | 2,200 | -0.1 |
| 30/08/2024 |
27.10
|
154,500 | 25.83 | 27.34 | 25.83 | 11,500 | 400 | 0.8 |
| 29/08/2024 |
25.83
|
46,400 | 25.10 | 26.25 | 25.10 | 2,300 | 3,500 | -0.1 |
| 28/08/2024 |
25.02
|
36,200 | 25.10 | 25.10 | 24.90 | 200 | 800 | -0.0 |
| 27/08/2024 |
25.25
|
20,200 | 25.06 | 25.25 | 24.94 | 0 | 200 | -0.0 |
| 26/08/2024 |
25.02
|
6,800 | 25.60 | 25.60 | 25.02 | 0 | 400 | -0.0 |
| 23/08/2024 |
25.60
|
53,800 | 25.60 | 25.68 | 25.25 | 400 | 700 | -0.0 |
| 22/08/2024 |
25.29
|
16,400 | 24.94 | 25.29 | 24.94 | 200 | 3,100 | -0.2 |
| 21/08/2024 |
25.06
|
9,200 | 26.14 | 26.14 | 25.02 | 200 | 200 | 0 |
| 20/08/2024 |
25.21
|
63,600 | 25.06 | 26.22 | 24.83 | 100 | 1,800 | -0.1 |
| 19/08/2024 |
24.56
|
8,200 | 24.71 | 24.90 | 24.56 | 0 | 200 | -0.0 |
| 16/08/2024 |
24.67
|
30,600 | 24.29 | 24.94 | 24.13 | 1,800 | 1,500 | 0.0 |
| 15/08/2024 |
24.40
|
10,600 | 24.52 | 24.63 | 24.36 | 100 | 200 | -0.0 |
| 14/08/2024 |
24.67
|
5,800 | 24.36 | 24.67 | 24.36 | 200 | 100 | 0.0 |
| 13/08/2024 |
24.52
|
15,100 | 24.44 | 24.79 | 24.44 | 500 | 100 | 0.0 |
| 12/08/2024 |
24.44
|
4,500 | 24.25 | 24.48 | 24.25 | 100 | 400 | -0.0 |
| 09/08/2024 |
24.32
|
7,500 | 24.48 | 24.48 | 23.94 | 900 | 300 | 0.0 |
| 08/08/2024 |
24.48
|
13,400 | 24.48 | 24.48 | 23.98 | 100 | 900 | -0.1 |
| 07/08/2024 |
24.48
|
1,900 | 24.79 | 24.79 | 24.32 | 0 | 100 | -0.0 |
| 06/08/2024 |
24.40
|
25,500 | 24.09 | 24.52 | 23.78 | 1,500 | 2,600 | -0.1 |
| 05/08/2024 |
23.75
|
20,500 | 24.13 | 24.48 | 23.75 | 700 | 2,500 | -0.1 |
| 02/08/2024 |
24.63
|
12,400 | 23.94 | 24.63 | 23.94 | 200 | 2,200 | -0.1 |