| 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) |
-5.60 | -6.89% | 13,167,200 | 1,240,500 | 97.8 |
71.30
86
75.20
|
|
2 tháng
(2026-01-19) |
4.40 | 6.17% | 38,179,700 | 6,388,700 | 485.1 |
67.80
86
75.20
|
|
3 tháng
(2025-12-18) |
22.30 | 41.76% | 62,733,200 | 5,015,400 | 391.5 |
53.40
86
75.20
|
|
6 tháng
(2025-09-19) |
18.89 | 33.25% | 89,328,500 | 2,319,800 | 246.1 |
46.21
86
75.20
|
|
12 tháng
(2025-03-24) |
24.48 | 47.80% | 171,678,300 | 6,482,118 | 422.1 |
38.36
86
75.20
|
|
24 tháng
(2024-03-28) |
34.19 | 82.36% | 328,960,300 | 6,409,688 | 419.4 |
36.91
86
75.20
|
|
36 tháng
(2023-04-03) |
29.84 | 65.06% | 469,890,000 | 1,580,195 | 202.5 |
36.41
86
75.20
|
|
60 tháng
(2021-04-13) |
23.08 | 43.86% | 1,022,318,600 | 1,697,586 | 114.8 |
36.41
86
75.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/10/2009 |
22.56
|
211,180 | 21.98 | 22.82 | 22.37 | 1,120 | 95,770 | 0 |
| 06/10/2009 |
21.98
|
126,460 | 21.85 | 22.56 | 21.78 | 1,860 | 48,090 | 0 |
| 05/10/2009 |
21.85
|
243,110 | 22.43 | 22.95 | 21.72 | 11,770 | 77,180 | 0 |
| 02/10/2009 |
22.43
|
327,430 | 23.60 | 23.60 | 22.43 | 2,700 | 88,000 | 0 |
| 01/10/2009 |
23.60
|
160,910 | 24.76 | 24.76 | 23.60 | 800 | 70,030 | 0 |
| 30/09/2009 |
24.76
|
610,700 | 23.86 | 24.76 | 23.21 | 132,670 | 148,500 | 0 |
| 29/09/2009 |
23.86
|
350,860 | 23.40 | 23.86 | 23.21 | 1,170 | 115,500 | 0 |
| 28/09/2009 |
23.40
|
282,320 | 23.86 | 23.86 | 23.34 | 9,760 | 138,260 | 0 |
| 25/09/2009 |
23.86
|
302,150 | 23.73 | 23.99 | 23.40 | 85,590 | 207,000 | 0 |
| 24/09/2009 |
23.73
|
201,860 | 24.05 | 24.05 | 23.73 | 36,860 | 81,200 | 0 |
| 23/09/2009 |
24.05
|
215,620 | 24.25 | 24.51 | 24.05 | 18,160 | 58,010 | 0 |
| 22/09/2009 |
24.25
|
180,370 | 24.89 | 24.89 | 23.99 | 39,540 | 62,600 | 0 |
| 21/09/2009 |
24.89
|
507,520 | 24.31 | 24.89 | 24.51 | 391,930 | 50,000 | 0 |
| 18/09/2009 |
24.31
|
343,040 | 23.92 | 24.31 | 23.73 | 207,480 | 66,530 | 0 |
| 17/09/2009 |
23.92
|
236,600 | 24.18 | 24.57 | 23.92 | 59,030 | 85,470 | 0 |
| 16/09/2009 |
24.18
|
371,520 | 23.79 | 24.31 | 23.79 | 76,150 | 36,000 | 0 |
| 15/09/2009 |
23.79
|
210,260 | 23.99 | 24.05 | 23.73 | 76,990 | 67,750 | 0 |
| 14/09/2009 |
23.99
|
248,530 | 23.73 | 24.31 | 23.66 | 73,830 | 57,000 | 0 |
| 11/09/2009 |
23.73
|
274,600 | 23.73 | 23.99 | 23.66 | 6,260 | 30,000 | 0 |
| 10/09/2009 |
23.73
|
265,780 | 23.99 | 23.99 | 23.73 | 400 | 20,450 | 0 |
| 09/09/2009 |
23.99
|
375,160 | 24.57 | 24.64 | 23.99 | 69,960 | 127,580 | 0 |
| 08/09/2009 |
24.57
|
271,580 | 24.05 | 24.64 | 24.25 | 2,290 | 20,000 | 0 |
| 07/09/2009 |
24.05
|
898,220 | 25.28 | 25.28 | 24.05 | 22,450 | 17,000 | 0 |
| 04/09/2009 |
25.28
|
264,790 | 25.35 | 25.80 | 25.28 | 22,200 | 0 | 0 |
| 03/09/2009 |
25.35
|
753,910 | 26.39 | 26.39 | 25.15 | 91,690 | 604,300 | 0 |
| 02/09/2009 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 |
| 01/09/2009 |
26.39
|
279,830 | 26.52 | 26.52 | 26.13 | 109,360 | 1,020 | 0 |
| 31/08/2009 |
26.52
|
322,850 | 26.32 | 26.90 | 26.06 | 2,490 | 0 | 0 |
| 28/08/2009 |
26.32
|
354,410 | 25.93 | 26.45 | 26.06 | 61,100 | 146,810 | 0 |
| 27/08/2009 |
25.93
|
637,930 | 26.77 | 26.77 | 25.93 | 600 | 425,440 | 0 |
| 26/08/2009 |
26.77
|
344,830 | 27.68 | 27.88 | 26.58 | 105,420 | 1,000 | 0 |
| 25/08/2009 |
27.68
|
930,330 | 26.39 | 27.68 | 27.55 | 119,010 | 12,250 | 0 |
| 24/08/2009 |
26.39
|
222,890 | 25.15 | 26.39 | 25.35 | 1,920 | 30,000 | 0 |
| 21/08/2009 |
25.15
|
675,640 | 25.61 | 26.52 | 25.09 | 6,840 | 500,000 | 0 |
| 20/08/2009 |
25.61
|
108,680 | 26.06 | 26.06 | 25.61 | 100 | 0 | 0 |
| 19/08/2009 |
26.06
|
559,420 | 26.06 | 26.19 | 25.28 | 1,010 | 450,000 | 0 |
| 18/08/2009 |
26.06
|
130,530 | 26.26 | 26.26 | 25.61 | 1,220 | 0 | 0 |
| 17/08/2009 |
26.26
|
152,850 | 26.71 | 26.71 | 26.26 | 13,870 | 20 | 0 |
| 14/08/2009 |
26.71
|
147,140 | 27.10 | 27.23 | 26.45 | 200 | 85,000 | 0 |
| 13/08/2009 |
27.10
|
597,270 | 26.71 | 27.81 | 26.26 | 236,650 | 325,000 | 0 |
| 12/08/2009 |
26.71
|
380,250 | 26.64 | 26.97 | 26.19 | 176,170 | 188,000 | 0 |
| 11/08/2009 |
26.64
|
409,350 | 26.97 | 26.97 | 25.93 | 63,270 | 301,010 | 0 |
| 10/08/2009 |
26.97
|
113,330 | 26.58 | 27.23 | 26.58 | 6,430 | 0 | 0 |
| 07/08/2009 |
26.58
|
347,350 | 27.23 | 27.23 | 25.93 | 21,090 | 270,000 | 0 |
| 06/08/2009 |
27.23
|
446,560 | 28.40 | 28.52 | 27.23 | 115,100 | 260,000 | 0 |
| 05/08/2009 |
28.40
|
305,330 | 27.88 | 28.40 | 27.23 | 179,230 | 62,000 | 0 |
| 04/08/2009 |
27.88
|
323,950 | 26.84 | 27.88 | 27.29 | 154,360 | 29,140 | 0 |
| 03/08/2009 |
26.84
|
182,570 | 26.84 | 27.55 | 26.58 | 35,980 | 14,860 | 0 |
| 31/07/2009 |
26.84
|
417,340 | 25.61 | 26.84 | 26.39 | 311,630 | 80,000 | 0 |
| 30/07/2009 |
25.61
|
235,080 | 25.93 | 25.93 | 25.09 | 134,090 | 112,000 | 0 |
| 29/07/2009 |
25.93
|
254,170 | 26.26 | 26.45 | 25.93 | 117,250 | 104,200 | 0 |
| 28/07/2009 |
26.26
|
359,000 | 27.42 | 27.42 | 26.13 | 151,510 | 146,300 | 0 |
| 27/07/2009 |
27.42
|
555,230 | 26.26 | 27.55 | 24.96 | 195,240 | 153,710 | 0 |
| 24/07/2009 |
26.26
|
417,250 | 25.02 | 26.26 | 26.26 | 20,960 | 282,910 | 0 |
| 23/07/2009 |
25.02
|
313,860 | 23.86 | 25.02 | 23.14 | 139,550 | 139,200 | 0 |
| 22/07/2009 |
23.86
|
241,660 | 23.99 | 24.31 | 23.79 | 141,680 | 74,200 | 0 |
| 21/07/2009 |
23.99
|
359,190 | 24.51 | 24.51 | 23.73 | 109,140 | 81,980 | 0 |
| 20/07/2009 |
24.51
|
222,380 | 25.74 | 25.74 | 24.51 | 63,450 | 5,400 | 0 |
| 17/07/2009 |
25.74
|
183,290 | 26.00 | 26.26 | 25.15 | 0 | 0 | 0 |
| 16/07/2009 |
26.00
|
481,640 | 25.61 | 26.77 | 25.61 | 267,350 | 7,000 | 0 |
| 15/07/2009 |
25.61
|
389,850 | 25.87 | 26.58 | 25.28 | 177,510 | 10,000 | 0 |
| 14/07/2009 |
25.87
|
294,920 | 27.16 | 27.16 | 25.87 | 66,770 | 57,000 | 0 |
| 13/07/2009 |
27.16
|
178,050 | 28.59 | 28.59 | 27.16 | 40,520 | 30,750 | 0 |
| 10/07/2009 |
28.59
|
313,630 | 30.08 | 30.08 | 28.59 | 35,920 | 52,520 | 0 |
| 09/07/2009 |
30.08
|
341,400 | 30.08 | 31.57 | 29.50 | 53,020 | 120,820 | 0 |
| 08/07/2009 |
30.08
|
212,950 | 30.79 | 30.79 | 29.56 | 79,580 | 53,560 | 0 |
| 07/07/2009 |
30.79
|
456,250 | 32.41 | 32.41 | 30.79 | 194,800 | 70,000 | 0 |
| 06/07/2009 |
32.41
|
315,150 | 31.12 | 32.41 | 30.79 | 109,880 | 0 | 0 |
| 03/07/2009 |
31.12
|
914,150 | 31.12 | 31.12 | 29.56 | 787,680 | 9,190 | 0 |
| 02/07/2009 |
31.12
|
1,917,580 | 32.74 | 32.74 | 31.12 | 1,269,280 | 200,810 | 0 |
| 01/07/2009 |
32.74
|
1,754,070 | 34.36 | 34.36 | 32.74 | 1,185,650 | 100,000 | 0 |
| 30/06/2009 |
34.36
|
274,410 | 32.74 | 34.36 | 34.36 | 217,160 | 0 | 0 |
| 29/06/2009 |
32.74
|
257,150 | 31.44 | 32.74 | 32.74 | 184,100 | 100,000 | 0 |
| 26/06/2009 |
31.44
|
841,370 | 29.95 | 31.44 | 31.12 | 471,780 | 300,000 | 0 |
| 25/06/2009 |
29.95
|
1,542,160 | 29.95 | 29.95 | 29.17 | 0 | 0 | 0 |
| 30/11/-0001 |
35.27
|
1,456,500 | 34.29 | 35.66 | 34.04 | 0 | 0 | 0 |