| 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) |
-0.20 | -0.70% | 313,800 | -22,300 | -0.6 |
27.30
28.60
28.25
|
|
2 tháng
(2026-01-12) |
-0.60 | -2.07% | 593,100 | -34,700 | -1.0 |
27.30
29.40
28.25
|
|
3 tháng
(2025-12-15) |
-0.40 | -1.39% | 825,500 | -37,300 | -1.1 |
27.30
29.40
28.25
|
|
6 tháng
(2025-09-15) |
0.02 | 0.08% | 1,923,500 | -38,900 | -1.1 |
27.30
29.78
28.25
|
|
12 tháng
(2025-03-18) |
0.02 | 0.08% | 4,541,600 | -75,400 | -2.1 |
24.44
29.78
28.25
|
|
24 tháng
(2024-03-25) |
2.35 | 9.01% | 10,335,645 | 1,031,410 | 31.1 |
24.44
30.34
28.25
|
|
36 tháng
(2023-03-29) |
7.18 | 33.80% | 13,952,846 | 1,623,217 | 46.8 |
20.91
30.34
28.25
|
|
60 tháng
(2021-04-08) |
10.44 | 58.14% | 29,510,144 | 1,305,892 | 40.2 |
16.45
30.34
28.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/07/2024 |
26.84
|
21,200 | 27.11 | 27.11 | 26.76 | 0 | 0 | 0 |
| 18/07/2024 |
26.93
|
38,400 | 27.11 | 27.19 | 26.84 | 7,700 | 0 | 0.2 |
| 17/07/2024 |
26.84
|
82,100 | 26.93 | 27.37 | 26.84 | 36,400 | 0 | 1.1 |
| 16/07/2024 |
26.93
|
23,663 | 26.84 | 26.93 | 26.84 | 12,100 | 0 | 0.4 |
| 15/07/2024 |
26.93
|
45,719 | 26.58 | 26.93 | 26.58 | 25,100 | 0 | 0.8 |
| 12/07/2024 |
26.67
|
12,867 | 26.76 | 26.76 | 26.58 | 0 | 0 | 0 |
| 11/07/2024 |
26.58
|
108,771 | 26.67 | 26.76 | 26.58 | 0 | 0 | 0 |
| 10/07/2024 |
26.67
|
26,520 | 26.76 | 26.76 | 26.67 | 0 | 0 | 0 |
| 09/07/2024 |
26.67
|
47,500 | 26.76 | 26.84 | 26.58 | 0 | 0 | 0 |
| 08/07/2024 |
26.67
|
69,900 | 26.58 | 26.76 | 26.40 | 0 | 0 | 0 |
| 05/07/2024 |
26.67
|
11,136 | 26.67 | 26.76 | 26.58 | 0 | 0 | 0 |
| 04/07/2024 |
26.67
|
6,402 | 26.76 | 26.76 | 26.67 | 0 | 0 | 0 |
| 03/07/2024 |
26.49
|
26,316 | 26.67 | 27.02 | 26.49 | 0 | 0 | 0 |
| 02/07/2024 |
26.49
|
55,033 | 26.76 | 26.93 | 26.32 | 0 | 5,500 | -0.2 |
| 01/07/2024 |
26.93
|
23,215 | 26.76 | 26.93 | 26.49 | 0 | 0 | 0 |
| 28/06/2024 |
26.67
|
16,200 | 26.76 | 26.84 | 26.67 | 0 | 0 | 0 |
| 27/06/2024 |
26.93
|
7,100 | 26.84 | 27.02 | 26.84 | 3,300 | 0 | 0.1 |
| 26/06/2024 |
26.93
|
19,421 | 26.93 | 27.02 | 26.93 | 7,500 | 0 | 0.2 |
| 25/06/2024 |
26.93
|
114,501 | 26.76 | 27.11 | 26.76 | 111,300 | 0 | 3.4 |
| 24/06/2024 |
26.93
|
19,502 | 27.11 | 27.11 | 26.76 | 1,300 | 3,000 | -0.1 |
| 21/06/2024 |
27.11
|
47,200 | 26.67 | 27.11 | 26.67 | 10,300 | 0 | 0.3 |
| 20/06/2024 |
26.67
|
10,030 | 26.76 | 26.76 | 26.49 | 0 | 0 | 0 |
| 19/06/2024 |
26.49
|
11,790 | 26.93 | 26.93 | 26.49 | 0 | 0 | 0 |
| 18/06/2024 |
26.49
|
53,714 | 26.40 | 26.93 | 26.32 | 0 | 0 | 0 |
| 17/06/2024 |
26.93
|
15,600 | 26.67 | 26.93 | 26.40 | 0 | 0 | 0 |
| 14/06/2024 |
26.76
|
19,500 | 26.84 | 26.84 | 26.49 | 0 | 0 | 0 |
| 13/06/2024 |
26.76
|
10,087 | 27.02 | 27.02 | 26.67 | 0 | 0 | 0 |
| 12/06/2024 |
27.02
|
78,133 | 27.19 | 27.19 | 26.32 | 1,910 | 0 | 0.1 |
| 11/06/2024 |
27.11
|
15,700 | 27.19 | 27.19 | 27.02 | 0 | 0 | 0 |
| 10/06/2024 |
27.02
|
23,000 | 27.02 | 27.28 | 27.02 | 0 | 0 | 0 |
| 07/06/2024 |
27.02
|
9,700 | 26.76 | 27.19 | 26.67 | 0 | 0 | 0 |
| 06/06/2024 |
27.28
|
128,900 | 27.37 | 27.37 | 26.40 | 29,300 | 0 | 0.9 |
| 05/06/2024 |
27.28
|
27,523 | 27.37 | 27.37 | 27.11 | 1,200 | 0 | 0.0 |
| 04/06/2024 |
27.37
|
5,819 | 27.37 | 27.46 | 27.28 | 0 | 0 | 0 |
| 03/06/2024 |
27.37
|
36,687 | 27.37 | 27.46 | 27.28 | 0 | 0 | 0 |
| 31/05/2024 |
27.19
|
20,851 | 27.37 | 27.55 | 27.19 | 3,500 | 0 | 0.1 |
| 30/05/2024 |
27.46
|
43,603 | 27.37 | 27.46 | 26.32 | 15,700 | 0 | 0.5 |
| 29/05/2024 |
27.63
|
25,692 | 28.07 | 28.07 | 27.19 | 4,300 | 0 | 0.1 |
| 28/05/2024 |
27.90
|
135,380 | 26.58 | 28.95 | 26.58 | 46,300 | 0 | 1.4 |
| 27/05/2024 |
26.23
|
89,519 | 26.32 | 27.19 | 26.14 | 20,000 | 0 | 0.6 |
| 24/05/2024 |
26.14
|
74,510 | 26.32 | 27.02 | 26.05 | 0 | 0 | 0 |
| 23/05/2024 |
26.32
|
132,252 | 25.97 | 26.32 | 25.97 | 10,100 | 0 | 0.3 |
| 22/05/2024 |
26.05
|
73,234 | 25.79 | 26.05 | 25.79 | 10,300 | 0 | 0.3 |
| 21/05/2024 |
25.88
|
50,077 | 25.88 | 26.14 | 25.79 | 11,600 | 0 | 0.3 |
| 20/05/2024 |
25.88
|
40,650 | 25.97 | 26.05 | 25.88 | 0 | 0 | 0 |
| 17/05/2024 |
25.97
|
115,500 | 25.88 | 25.97 | 25.79 | 101,600 | 0 | 3.0 |
| 16/05/2024 |
25.88
|
17,600 | 25.62 | 26.05 | 25.62 | 0 | 0 | 0 |
| 15/05/2024 |
25.79
|
45,200 | 25.97 | 26.05 | 25.79 | 0 | 0 | 0 |
| 14/05/2024 |
26.05
|
11,000 | 26.14 | 26.14 | 25.97 | 100 | 0 | 0.0 |
| 13/05/2024 |
25.97
|
123,301 | 26.23 | 26.23 | 25.88 | 103,000 | 0 | 3.1 |
| 10/05/2024 |
26.05
|
56,423 | 26.14 | 26.14 | 25.88 | 17,100 | 0 | 0.5 |
| 09/05/2024 |
26.05
|
78,935 | 26.14 | 26.23 | 25.97 | 24,100 | 0 | 0.7 |
| 08/05/2024 |
26.05
|
90,986 | 26.05 | 26.14 | 25.97 | 59,500 | 0 | 1.8 |
| 07/05/2024 |
26.05
|
29,800 | 25.97 | 26.05 | 25.62 | 25,600 | 800 | 0.7 |
| 06/05/2024 |
25.97
|
100,900 | 25.88 | 26.14 | 25.79 | 73,300 | 0 | 2.2 |
| 03/05/2024 |
25.97
|
11,529 | 25.53 | 26.14 | 25.44 | 0 | 0 | 0 |
| 02/05/2024 |
25.70
|
19,600 | 25.44 | 26.23 | 25.44 | 0 | 0 | 0 |
| 26/04/2024 |
25.44
|
18,741 | 25.44 | 25.62 | 25.35 | 0 | 0 | 0 |
| 25/04/2024 |
25.44
|
30,162 | 25.53 | 25.53 | 25.09 | 0 | 0 | 0 |
| 24/04/2024 |
25.35
|
19,591 | 25.35 | 25.53 | 25.26 | 0 | 0 | 0 |
| 23/04/2024 |
25.44
|
15,913 | 25.18 | 25.44 | 25.18 | 2,000 | 0 | 0.1 |
| 22/04/2024 |
25.35
|
8,600 | 25.00 | 25.35 | 25.00 | 700 | 0 | 0.0 |
| 19/04/2024 |
25.00
|
30,820 | 25.35 | 25.35 | 24.74 | 100 | 0 | 0.0 |
| 17/04/2024 |
25.35
|
8,700 | 25.26 | 25.44 | 25.26 | 0 | 0 | 0 |
| 16/04/2024 |
25.18
|
21,400 | 25.53 | 25.70 | 25.00 | 0 | 0 | 0 |
| 15/04/2024 |
25.70
|
104,136 | 25.70 | 25.70 | 25.70 | 100,000 | 0 | 2.9 |
| 12/04/2024 |
25.70
|
2,100 | 25.70 | 25.79 | 25.70 | 0 | 0 | 0 |
| 11/04/2024 |
25.70
|
14,102 | 25.70 | 25.79 | 25.62 | 0 | 0 | 0 |
| 10/04/2024 |
25.79
|
2,100 | 25.70 | 25.79 | 25.70 | 0 | 0 | 0 |
| 09/04/2024 |
25.70
|
12,100 | 25.70 | 25.88 | 25.70 | 7,900 | 0 | 0.2 |
| 08/04/2024 |
25.70
|
56,053 | 25.79 | 25.79 | 25.70 | 38,900 | 0 | 1.1 |
| 05/04/2024 |
25.70
|
7,400 | 25.70 | 25.88 | 25.70 | 0 | 0 | 0 |
| 04/04/2024 |
25.70
|
2,703 | 25.79 | 25.79 | 25.70 | 900 | 0 | 0.0 |
| 03/04/2024 |
25.79
|
43,300 | 25.79 | 25.88 | 23.25 | 0 | 0 | 0 |
| 02/04/2024 |
25.97
|
16,400 | 25.97 | 26.05 | 25.79 | 0 | 0 | 0 |
| 01/04/2024 |
25.88
|
13,840 | 25.97 | 26.23 | 25.88 | 0 | 0 | 0 |
| 29/03/2024 |
26.14
|
40,211 | 25.88 | 26.14 | 25.79 | 0 | 0 | 0 |
| 28/03/2024 |
26.23
|
23,350 | 26.05 | 26.23 | 25.88 | 0 | 0 | 0 |
| 27/03/2024 |
26.05
|
5,000 | 26.05 | 26.32 | 26.05 | 0 | 0 | 0 |
| 26/03/2024 |
25.97
|
2,501 | 26.14 | 26.14 | 25.97 | 0 | 0 | 0 |
| 25/03/2024 |
26.05
|
17,612 | 25.79 | 26.32 | 25.79 | 0 | 0 | 0 |
| 22/03/2024 |
25.79
|
5,889 | 25.79 | 25.79 | 25.62 | 0 | 0 | 0 |
| 21/03/2024 |
25.88
|
26,200 | 25.79 | 25.88 | 25.70 | 0 | 0 | 0 |
| 20/03/2024 |
25.79
|
4,127 | 25.79 | 25.79 | 25.62 | 0 | 0 | 0 |
| 19/03/2024 |
25.79
|
12,501 | 25.88 | 25.88 | 25.62 | 0 | 0 | 0 |
| 18/03/2024 |
25.97
|
4,607 | 25.70 | 26.14 | 25.44 | 0 | 0 | 0 |
| 15/03/2024 |
26.14
|
14,400 | 25.79 | 26.23 | 25.79 | 0 | 0 | 0 |
| 14/03/2024 |
25.70
|
40,560 | 25.70 | 25.79 | 25.62 | 0 | 1,950 | -0.1 |
| 13/03/2024 |
25.70
|
13,200 | 25.53 | 25.70 | 25.53 | 0 | 0 | 0 |
| 12/03/2024 |
25.53
|
1,550 | 25.62 | 25.62 | 25.44 | 0 | 0 | 0 |
| 11/03/2024 |
25.09
|
17,900 | 25.62 | 25.79 | 25.09 | 0 | 0 | 0 |
| 08/03/2024 |
25.88
|
9,170 | 25.62 | 25.88 | 25.44 | 0 | 0 | 0 |
| 07/03/2024 |
25.70
|
10,941 | 25.44 | 25.88 | 25.44 | 11,700 | 11,700 | 0 |
| 06/03/2024 |
25.44
|
11,609 | 25.00 | 27.63 | 25.00 | 0 | 0 | 0 |
| 05/03/2024 |
25.09
|
61,801 | 24.91 | 25.09 | 24.91 | 41,500 | 0 | 1.2 |
| 04/03/2024 |
25.00
|
9,650 | 25.00 | 25.00 | 24.56 | 0 | 0 | 0 |
| 01/03/2024 |
24.91
|
10,158 | 25.00 | 25.00 | 24.91 | 0 | 0 | 0 |
| 29/02/2024 |
24.91
|
3,300 | 24.91 | 24.91 | 24.83 | 0 | 0 | 0 |
| 28/02/2024 |
25.00
|
12,300 | 25.00 | 25.00 | 24.74 | 0 | 0 | 0 |
| 27/02/2024 |
25.00
|
16,510 | 24.83 | 25.00 | 24.83 | 0 | 0 | 0 |