| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
1.70 | 4.87% | 6,902,500 | 402,034 | 0 |
34.50
36.90
35.75
|
|
2 tháng
(2026-07-13) |
4.70 | 14.73% | 15,539,900 | 125,560 | 0 |
29.10
36.90
35.75
|
|
3 tháng
(2026-06-15) |
3.89 | 11.90% | 20,404,500 | 208,185 | 0 |
29.10
36.90
35.75
|
|
6 tháng
(2026-03-16) |
5.80 | 18.81% | 34,777,800 | -312,853 | -4.2 |
29.10
36.90
35.75
|
|
12 tháng
(2025-09-16) |
6.76 | 22.66% | 86,931,900 | -1,112,753 | -30.3 |
27.52
36.90
35.75
|
|
24 tháng
(2024-09-23) |
10.49 | 40.19% | 160,214,600 | -3,112,989 | -79.1 |
17.84
36.90
35.75
|
|
36 tháng
(2023-09-27) |
6.87 | 23.11% | 234,254,700 | 1,136,846 | 107.6 |
17.84
36.90
35.75
|
|
60 tháng
(2021-10-07) |
-12.36 | -25.25% | 352,666,100 | 22,702 | 8.5 |
16.80
49.53
35.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
24.09
|
684,900 | 24.78 | 24.85 | 24.09 | 21,100 | 157,100 | -4.8 |
| 24/01/2025 |
25.24
|
256,100 | 25.34 | 25.41 | 25.10 | 13,900 | 3,200 | 0.4 |
| 23/01/2025 |
25.34
|
192,300 | 25.20 | 25.48 | 25.13 | 17,300 | 16,200 | 0.0 |
| 22/01/2025 |
25.20
|
139,200 | 25.20 | 25.38 | 25.10 | 600 | 17,900 | -0.6 |
| 21/01/2025 |
25.20
|
97,500 | 25.45 | 25.66 | 25.20 | 2,700 | 15,600 | -0.5 |
| 20/01/2025 |
25.45
|
268,800 | 25.76 | 26.00 | 25.45 | 34,700 | 21,100 | 0.5 |
| 17/01/2025 |
25.76
|
325,800 | 25.48 | 26.04 | 25.38 | 24,100 | 21,800 | 0.1 |
| 16/01/2025 |
25.48
|
215,200 | 25.59 | 25.59 | 25.27 | 11,500 | 15,300 | -0.1 |
| 15/01/2025 |
25.55
|
461,300 | 24.78 | 25.55 | 24.78 | 42,100 | 16,000 | 1.0 |
| 14/01/2025 |
24.78
|
274,600 | 25.27 | 25.27 | 24.78 | 6,400 | 7,100 | -0.0 |
| 13/01/2025 |
25.13
|
520,800 | 24.72 | 25.17 | 24.51 | 17,500 | 20,400 | -0.1 |
| 10/01/2025 |
25.17
|
393,900 | 25.69 | 25.79 | 25.10 | 77,800 | 38,500 | 1.4 |
| 09/01/2025 |
25.69
|
213,400 | 25.90 | 25.90 | 25.48 | 37,500 | 23,600 | 0.5 |
| 08/01/2025 |
25.76
|
1,129,400 | 25.69 | 25.76 | 24.99 | 6,900 | 417,400 | -14.8 |
| 07/01/2025 |
25.72
|
735,000 | 26.28 | 26.66 | 25.55 | 40,500 | 118,601 | -2.9 |
| 06/01/2025 |
26.46
|
617,800 | 26.77 | 27.50 | 26.28 | 95,600 | 70,100 | 1.0 |
| 03/01/2025 |
26.84
|
1,535,500 | 26.25 | 27.01 | 26.11 | 129,400 | 15,400 | 4.4 |
| 02/01/2025 |
26.28
|
253,700 | 26.25 | 26.42 | 26.07 | 0 | 22,700 | -0.9 |
| 31/12/2024 |
26.25
|
320,700 | 25.90 | 26.35 | 25.90 | 120,300 | 65,400 | 2.1 |
| 30/12/2024 |
26.07
|
337,600 | 26.66 | 26.70 | 26.07 | 2,700 | 76,200 | -2.8 |
| 27/12/2024 |
26.66
|
433,800 | 26.53 | 26.94 | 26.39 | 8,500 | 0 | 0.3 |
| 26/12/2024 |
26.87
|
525,100 | 27.29 | 27.29 | 26.66 | 55,500 | 600 | 2.1 |
| 25/12/2024 |
27.01
|
1,346,000 | 26.63 | 27.71 | 26.63 | 10,201 | 7,800 | 0.1 |
| 24/12/2024 |
26.63
|
762,100 | 26.80 | 26.84 | 26.11 | 7,000 | 7,300 | -0.0 |
| 23/12/2024 |
26.60
|
2,404,900 | 25.06 | 26.66 | 25.06 | 25,000 | 5,524 | 0.7 |
| 20/12/2024 |
24.92
|
359,700 | 24.37 | 24.99 | 24.37 | 75,600 | 0 | 2.7 |
| 19/12/2024 |
24.54
|
263,600 | 24.23 | 24.65 | 24.23 | 38,700 | 47 | 1.4 |
| 18/12/2024 |
24.54
|
229,300 | 24.26 | 24.58 | 24.05 | 900,000 | 7,100 | 31.3 |
| 17/12/2024 |
24.23
|
118,500 | 24.40 | 24.40 | 24.19 | 900 | 1,400 | -0.0 |
| 16/12/2024 |
24.44
|
503,300 | 24.44 | 24.47 | 24.26 | 0 | 315,500 | -11.0 |
| 13/12/2024 |
24.58
|
180,800 | 24.68 | 24.75 | 24.47 | 2,400 | 20,100 | -0.6 |
| 12/12/2024 |
24.75
|
327,500 | 25.13 | 25.20 | 24.65 | 5,800 | 20,600 | -0.5 |
| 11/12/2024 |
25.17
|
322,500 | 25.38 | 25.38 | 25.06 | 13,300 | 0 | 0.5 |
| 10/12/2024 |
25.27
|
393,800 | 25.06 | 25.34 | 24.99 | 69,700 | 700 | 2.5 |
| 09/12/2024 |
25.06
|
354,300 | 25.06 | 25.10 | 24.85 | 79,700 | 0 | 2.9 |
| 06/12/2024 |
25.03
|
332,300 | 25.20 | 25.38 | 24.96 | 16,700 | 84,000 | -2.4 |
| 05/12/2024 |
25.20
|
1,234,800 | 24.92 | 25.52 | 24.85 | 185,500 | 1,000 | 6.6 |
| 04/12/2024 |
24.92
|
171,500 | 25.06 | 25.13 | 24.85 | 53,400 | 0 | 1.9 |
| 03/12/2024 |
25.06
|
311,500 | 24.99 | 25.20 | 24.85 | 68,000 | 1,800 | 2.4 |
| 02/12/2024 |
24.85
|
267,900 | 24.09 | 24.89 | 24.09 | 324,700 | 292,400 | 1.1 |
| 29/11/2024 |
24.02
|
78,400 | 23.84 | 24.05 | 23.84 | 3,400 | 100 | 0.1 |
| 28/11/2024 |
23.95
|
90,100 | 24.02 | 24.23 | 23.95 | 1,100 | 48,900 | -1.6 |
| 27/11/2024 |
24.02
|
48,400 | 24.05 | 24.16 | 23.95 | 1,000 | 0 | 0.0 |
| 26/11/2024 |
24.02
|
84,000 | 24.09 | 24.23 | 24.02 | 1,700 | 0 | 0.1 |
| 25/11/2024 |
24.05
|
135,500 | 24.05 | 24.26 | 24.02 | 4,100 | 0 | 0.1 |
| 22/11/2024 |
24.05
|
63,200 | 24.05 | 24.37 | 23.98 | 4,900 | 0 | 0.2 |
| 21/11/2024 |
23.98
|
178,300 | 24.02 | 24.09 | 23.95 | 2,700 | 0 | 0.1 |
| 20/11/2024 |
23.98
|
296,800 | 23.91 | 24.02 | 23.81 | 7,300 | 400 | 0.2 |
| 19/11/2024 |
23.98
|
89,200 | 24.12 | 24.12 | 23.98 | 0 | 11,058 | -0.4 |
| 18/11/2024 |
24.02
|
52,500 | 24.26 | 24.26 | 23.91 | 300 | 0 | 0.0 |
| 15/11/2024 |
24.02
|
58,700 | 24.09 | 24.30 | 23.81 | 0 | 0 | 0 |
| 14/11/2024 |
24.09
|
54,200 | 24.44 | 24.44 | 23.88 | 0 | 600 | -0.0 |
| 13/11/2024 |
24.23
|
170,600 | 24.37 | 24.51 | 23.46 | 400 | 74,900 | -2.5 |
| 12/11/2024 |
24.51
|
67,400 | 24.65 | 24.92 | 24.47 | 300 | 1,000 | -0.0 |
| 11/11/2024 |
24.65
|
91,500 | 24.85 | 25.06 | 24.58 | 6,100 | 9,700 | -0.1 |
| 08/11/2024 |
24.82
|
91,900 | 24.72 | 24.89 | 24.54 | 41,800 | 20,000 | 0.8 |
| 07/11/2024 |
24.89
|
45,600 | 25.06 | 25.06 | 24.40 | 13,600 | 0 | 0.5 |
| 06/11/2024 |
24.72
|
61,500 | 24.37 | 24.72 | 24.37 | 0 | 0 | 0 |
| 05/11/2024 |
24.37
|
39,600 | 24.33 | 24.40 | 24.30 | 700 | 0 | 0.0 |
| 04/11/2024 |
24.33
|
97,700 | 24.44 | 24.51 | 24.30 | 1,300 | 8,900 | -0.3 |
| 01/11/2024 |
24.44
|
48,700 | 24.78 | 24.78 | 24.40 | 0 | 3,200 | -0.1 |
| 31/10/2024 |
24.78
|
149,100 | 24.65 | 24.85 | 24.58 | 60,700 | 0 | 2.2 |
| 30/10/2024 |
24.58
|
162,800 | 24.30 | 24.58 | 24.23 | 64,600 | 300 | 2.3 |
| 29/10/2024 |
24.16
|
138,100 | 23.98 | 24.30 | 23.91 | 7,600 | 100 | 0.3 |
| 28/10/2024 |
23.98
|
107,700 | 24.05 | 24.05 | 23.84 | 17,900 | 1,500 | 0.6 |
| 25/10/2024 |
23.98
|
346,800 | 24.02 | 24.26 | 23.67 | 7,100 | 500 | 0.2 |
| 24/10/2024 |
23.74
|
286,700 | 25.20 | 25.27 | 23.74 | 4,500 | 0 | 0.2 |
| 23/10/2024 |
25.17
|
78,100 | 25.31 | 25.34 | 25.17 | 0 | 20,000 | -0.7 |
| 22/10/2024 |
25.31
|
184,700 | 25.45 | 25.62 | 25.06 | 0 | 0 | 0 |
| 21/10/2024 |
25.48
|
390,200 | 25.34 | 25.59 | 25.34 | 50,000 | 14,900 | 1.3 |
| 18/10/2024 |
25.31
|
65,700 | 25.66 | 25.66 | 25.31 | 0 | 2,900 | -0.1 |
| 17/10/2024 |
25.48
|
49,400 | 25.55 | 25.69 | 25.48 | 0 | 6,800 | -0.2 |
| 16/10/2024 |
25.59
|
54,900 | 25.52 | 25.69 | 25.48 | 0 | 0 | 0 |
| 15/10/2024 |
25.66
|
95,100 | 25.79 | 25.83 | 25.62 | 3,100 | 6,800 | -0.1 |
| 14/10/2024 |
25.79
|
80,800 | 25.93 | 25.93 | 25.72 | 10,600 | 300 | 0.4 |
| 11/10/2024 |
25.79
|
182,400 | 25.93 | 25.93 | 25.76 | 35,400 | 20,000 | 0.6 |
| 10/10/2024 |
25.90
|
87,900 | 26.07 | 26.07 | 25.86 | 1,000 | 20,000 | -0.7 |
| 09/10/2024 |
25.93
|
63,900 | 25.90 | 26.04 | 25.90 | 6,000 | 9,000 | -0.1 |
| 08/10/2024 |
25.90
|
118,700 | 25.93 | 25.97 | 25.86 | 11,600 | 16,000 | -0.2 |
| 07/10/2024 |
25.93
|
69,400 | 25.86 | 26.14 | 25.86 | 8,300 | 4,800 | 0.1 |
| 04/10/2024 |
25.97
|
55,600 | 26.11 | 26.18 | 25.97 | 0 | 2,000 | -0.1 |
| 03/10/2024 |
26.11
|
204,400 | 25.97 | 26.46 | 25.69 | 500 | 82,500 | -3.1 |
| 02/10/2024 |
25.97
|
56,600 | 26.11 | 26.18 | 25.97 | 300 | 800 | -0.0 |
| 01/10/2024 |
26.18
|
205,700 | 25.86 | 26.35 | 25.86 | 2,600 | 700 | 0.1 |
| 30/09/2024 |
25.86
|
77,000 | 25.76 | 26.11 | 25.76 | 400 | 1,600 | -0.0 |
| 27/09/2024 |
25.93
|
79,100 | 25.93 | 25.97 | 25.83 | 15,800 | 0 | 0.6 |
| 26/09/2024 |
25.93
|
71,300 | 25.97 | 26.04 | 25.90 | 7,600 | 20,300 | -0.5 |
| 25/09/2024 |
25.97
|
360,700 | 26.21 | 26.25 | 25.76 | 1,400 | 28,400 | -1.0 |
| 24/09/2024 |
26.07
|
35,500 | 26.11 | 26.11 | 25.97 | 1,100 | 6,000 | -0.2 |
| 23/09/2024 |
26.11
|
43,100 | 26.49 | 26.49 | 26.04 | 3,700 | 3,500 | 0.0 |
| 20/09/2024 |
26.18
|
77,300 | 26.14 | 26.25 | 26.11 | 2,900 | 0 | 0.1 |
| 19/09/2024 |
26.18
|
82,700 | 25.86 | 26.32 | 25.86 | 18,200 | 800 | 0.7 |
| 18/09/2024 |
25.86
|
88,200 | 25.97 | 25.97 | 25.76 | 4,300 | 0 | 0.2 |
| 17/09/2024 |
25.76
|
63,100 | 25.76 | 25.83 | 25.72 | 5,900 | 300 | 0.2 |
| 16/09/2024 |
25.72
|
123,800 | 25.86 | 25.86 | 25.66 | 0 | 20,000 | -0.7 |
| 13/09/2024 |
25.83
|
67,200 | 25.83 | 25.90 | 25.72 | 100 | 40,100 | -1.5 |
| 12/09/2024 |
25.83
|
59,600 | 25.97 | 26.00 | 25.76 | 3,700 | 20,000 | -0.6 |
| 11/09/2024 |
25.90
|
117,800 | 25.69 | 26.04 | 25.62 | 3,000 | 400 | 0.1 |
| 10/09/2024 |
25.69
|
126,400 | 26.25 | 26.25 | 25.66 | 400 | 0 | 0.0 |
| 09/09/2024 |
26.04
|
65,300 | 25.72 | 26.11 | 25.72 | 0 | 0 | 0 |