| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
10 | 30.30% | 17,100 | 0 | 0 |
32.30
45.90
45.90
|
|
2 tháng
(2026-01-15) |
2.40 | 5.91% | 43,500 | 0 | 0 |
32.10
45.90
45.90
|
|
3 tháng
(2025-12-16) |
0.40 | 0.94% | 124,300 | 0 | 0 |
32.10
49.40
45.90
|
|
6 tháng
(2025-09-17) |
0.90 | 2.14% | 517,600 | 0 | 0 |
32.10
49.80
45.90
|
|
12 tháng
(2025-03-21) |
9.50 | 28.36% | 2,650,600 | 0 | 0 |
32.10
49.80
45.90
|
|
24 tháng
(2024-03-26) |
19.90 | 86.15% | 10,337,761 | 0 | -0.0 |
22
49.80
45.90
|
|
36 tháng
(2023-04-03) |
21.10 | 96.35% | 14,357,272 | 0 | -0.0 |
19.90
49.80
45.90
|
|
60 tháng
(2021-04-12) |
20.10 | 87.77% | 86,292,384 | -9,700 | -0.4 |
18.60
54.60
45.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/12/2024 |
23.50
|
5,000 | 23.50 | 23.50 | 23.50 | 0 | 5,000 | -0.1 |
| 23/12/2024 |
23.50
|
10,000 | 23.60 | 23.60 | 23.50 | 0 | 10,000 | -0.2 |
| 20/12/2024 |
24.30
|
3,400 | 23.50 | 24.30 | 23.50 | 0 | 0 | 0 |
| 19/12/2024 |
24
|
4,000 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
| 18/12/2024 |
25.20
|
600 | 25.10 | 25.60 | 25.10 | 0 | 0 | 0 |
| 17/12/2024 |
23.50
|
2,800 | 23.60 | 24.70 | 23.50 | 0 | 0 | 0 |
| 16/12/2024 |
23.60
|
35,408 | 24.10 | 24.10 | 20.70 | 20,000 | 0 | 0.4 |
| 13/12/2024 |
24
|
11,900 | 24 | 24.40 | 23.90 | 0 | 0 | 0 |
| 12/12/2024 |
24
|
101 | 24 | 24 | 24 | 0 | 0 | 0 |
| 11/12/2024 |
24.50
|
3,600 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 10/12/2024 |
24.30
|
900 | 24 | 24.30 | 24 | 0 | 0 | 0 |
| 09/12/2024 |
24.30
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 06/12/2024 |
24.30
|
1,066,242 | 24 | 24.50 | 24 | 0 | 0 | 0 |
| 05/12/2024 |
24
|
742,000 | 24 | 24 | 24 | 0 | 0 | 0 |
| 04/12/2024 |
24.60
|
1,003,105 | 23.50 | 24.60 | 23.50 | 0 | 0 | 0 |
| 03/12/2024 |
23.60
|
78,400 | 23.50 | 23.60 | 23.50 | 0 | 0 | 0 |
| 02/12/2024 |
23.50
|
1,369,000 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 29/11/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 28/11/2024 |
23.50
|
1,201 | 23.60 | 23.60 | 23.50 | 0 | 0 | 0 |
| 27/11/2024 |
24.50
|
4,700 | 23.40 | 24.50 | 23.40 | 0 | 0 | 0 |
| 26/11/2024 |
23.40
|
800 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 25/11/2024 |
23.60
|
1,400 | 24.80 | 24.80 | 23.20 | 0 | 0 | 0 |
| 22/11/2024 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 21/11/2024 |
23.10
|
200 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 20/11/2024 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 19/11/2024 |
23.10
|
5,000 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 18/11/2024 |
23.90
|
900 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 15/11/2024 |
23.90
|
101 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 14/11/2024 |
23.90
|
64 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 13/11/2024 |
23.90
|
900 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 12/11/2024 |
24.20
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 11/11/2024 |
24.20
|
13,005 | 22.20 | 24.30 | 22.10 | 0 | 0 | 0 |
| 08/11/2024 |
24.20
|
200 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 07/11/2024 |
24.20
|
805 | 24.30 | 24.30 | 24 | 0 | 0 | 0 |
| 06/11/2024 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 05/11/2024 |
24.20
|
3,000 | 24.30 | 24.30 | 24.20 | 0 | 0 | 0 |
| 04/11/2024 |
24.40
|
10,105 | 24.50 | 24.50 | 24.10 | 0 | 0 | 0 |
| 01/11/2024 |
25
|
3,500 | 23.70 | 25 | 23.70 | 0 | 0 | 0 |
| 31/10/2024 |
23.70
|
3,700 | 24.10 | 24.20 | 23.70 | 0 | 0 | 0 |
| 30/10/2024 |
24.10
|
9,100 | 24.20 | 24.20 | 24.10 | 0 | 0 | 0 |
| 29/10/2024 |
24.10
|
1,000 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 28/10/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 25/10/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 24/10/2024 |
24.30
|
1,000 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 23/10/2024 |
24.10
|
1,000 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 22/10/2024 |
24
|
4,100 | 24 | 24.10 | 24 | 0 | 0 | 0 |
| 21/10/2024 |
24
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 18/10/2024 |
24
|
1,600 | 23.70 | 24 | 23.70 | 0 | 0 | 0 |
| 17/10/2024 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 16/10/2024 |
24
|
1,200 | 22.10 | 24 | 21.10 | 0 | 0 | 0 |
| 15/10/2024 |
24
|
10,612 | 24.40 | 24.40 | 24 | 0 | 0 | 0 |
| 14/10/2024 |
23.60
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 11/10/2024 |
23.60
|
600 | 24 | 24 | 23.60 | 0 | 0 | 0 |
| 10/10/2024 |
24.10
|
1,600 | 24 | 24.10 | 24 | 0 | 0 | 0 |
| 09/10/2024 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 08/10/2024 |
24.20
|
500 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 07/10/2024 |
24.30
|
3,240 | 24 | 24.30 | 24 | 0 | 0 | 0 |
| 04/10/2024 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 03/10/2024 |
24.10
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 02/10/2024 |
24.10
|
1,467,000 | 22.60 | 24.50 | 22.60 | 0 | 0 | 0 |
| 01/10/2024 |
24
|
6,600 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
| 30/09/2024 |
24.20
|
7,900 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 27/09/2024 |
24.50
|
1,500 | 24.50 | 24.50 | 24.30 | 0 | 0 | 0 |
| 26/09/2024 |
24.50
|
2,000 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 25/09/2024 |
24.50
|
980 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 24/09/2024 |
24.40
|
1,000 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 23/09/2024 |
24.80
|
5,900 | 24.50 | 25 | 24.50 | 0 | 0 | 0 |
| 20/09/2024 |
24.40
|
14,200 | 24.10 | 24.80 | 24 | 0 | 0 | 0 |
| 19/09/2024 |
24.80
|
27 | 24 | 24 | 24 | 0 | 0 | 0 |
| 18/09/2024 |
24.80
|
2,200 | 24 | 24.80 | 24 | 0 | 0 | 0 |
| 17/09/2024 |
24.40
|
3,709 | 24.30 | 24.40 | 24.10 | 0 | 0 | 0 |
| 16/09/2024 |
24.20
|
3,600 | 24 | 24.20 | 23.90 | 0 | 0 | 0 |
| 13/09/2024 |
24.40
|
1,702 | 22.50 | 24.40 | 21 | 0 | 100 | -0.0 |
| 12/09/2024 |
24.80
|
6,524 | 24.50 | 24.80 | 24.50 | 0 | 0 | 0 |
| 11/09/2024 |
24
|
1,701 | 24 | 24 | 24 | 0 | 0 | 0 |
| 10/09/2024 |
24.60
|
3,240 | 24.70 | 24.70 | 24.60 | 100 | 0 | 0.0 |
| 09/09/2024 |
24.70
|
1,501 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 06/09/2024 |
24.70
|
200 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 05/09/2024 |
24.90
|
9,100 | 24.50 | 24.90 | 24.50 | 0 | 0 | 0 |
| 04/09/2024 |
24.50
|
2,321 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 30/08/2024 |
24.40
|
1,100 | 24.30 | 24.40 | 24.30 | 0 | 0 | 0 |
| 29/08/2024 |
24.40
|
3,100 | 24.40 | 24.40 | 24.30 | 0 | 0 | 0 |
| 28/08/2024 |
24.20
|
5,310 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 27/08/2024 |
24.20
|
100 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 26/08/2024 |
24.30
|
1,101 | 24.20 | 24.30 | 24.20 | 0 | 0 | 0 |
| 23/08/2024 |
24.30
|
10,710 | 24.50 | 24.50 | 24.30 | 0 | 0 | 0 |
| 22/08/2024 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 21/08/2024 |
24.50
|
1,100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 20/08/2024 |
24.70
|
300 | 24.50 | 24.70 | 24.50 | 0 | 0 | 0 |
| 19/08/2024 |
25.10
|
500 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 16/08/2024 |
25.10
|
2,700 | 25.40 | 25.70 | 25.10 | 0 | 0 | 0 |
| 15/08/2024 |
24.80
|
17,313 | 24.50 | 25 | 24.50 | 0 | 0 | 0 |
| 14/08/2024 |
24.60
|
5,400 | 24.50 | 24.60 | 24.50 | 0 | 0 | 0 |
| 13/08/2024 |
24.50
|
5,600 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 12/08/2024 |
24.40
|
3,803 | 24.40 | 24.50 | 24.40 | 0 | 0 | 0 |
| 09/08/2024 |
24.50
|
16,700 | 24.40 | 24.50 | 24.40 | 0 | 0 | 0 |
| 08/08/2024 |
24.40
|
500 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 07/08/2024 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 06/08/2024 |
24.40
|
9,900 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 05/08/2024 |
24.40
|
3,900 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |