| 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) |
-1.80 | -4.46% | 7,195,400 | -14,368 | 0 |
37
40.35
38.30
|
|
2 tháng
(2026-07-13) |
1.75 | 4.76% | 15,551,100 | -22,780 | 0 |
34.80
40.35
38.30
|
|
3 tháng
(2026-06-15) |
-8.69 | -18.39% | 32,956,700 | -26,380 | 0 |
34.80
53.52
38.30
|
|
6 tháng
(2026-03-16) |
1.50 | 4.06% | 102,097,500 | -40,808 | -0.0 |
34.80
53.52
38.30
|
|
12 tháng
(2025-09-16) |
8.90 | 30.02% | 326,396,400 | -56,008 | -0.5 |
27.59
53.52
38.30
|
|
24 tháng
(2024-09-23) |
13.69 | 55.04% | 601,665,800 | -140,033 | -2.8 |
15.67
53.52
38.30
|
|
36 tháng
(2023-09-27) |
13.03 | 51.05% | 804,602,800 | -436,213 | -10.8 |
15.67
53.52
38.30
|
|
60 tháng
(2021-10-07) |
23.02 | 148.21% | 1,317,447,800 | -4,639,689 | -245.4 |
7.29
53.52
38.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
21.96
|
271,400 | 21.53 | 22.24 | 21.53 | 0 | 0 | 0 |
| 24/01/2025 |
21.53
|
281,700 | 21.77 | 21.77 | 21.44 | 0 | 70 | -0.0 |
| 23/01/2025 |
21.53
|
237,200 | 21.39 | 21.77 | 21.39 | 0 | 0 | 0 |
| 22/01/2025 |
21.39
|
222,400 | 21.86 | 21.86 | 21.39 | 0 | 0 | 0 |
| 21/01/2025 |
21.58
|
322,600 | 21.72 | 21.96 | 21.58 | 0 | 28 | -0.0 |
| 20/01/2025 |
21.63
|
311,100 | 21.91 | 22.19 | 21.63 | 0 | 0 | 0 |
| 17/01/2025 |
21.86
|
329,000 | 21.86 | 22.10 | 21.82 | 0 | 0 | 0 |
| 16/01/2025 |
21.86
|
164,800 | 22.05 | 22.19 | 21.82 | 0 | 0 | 0 |
| 15/01/2025 |
21.67
|
154,300 | 21.67 | 21.77 | 21.58 | 0 | 0 | 0 |
| 14/01/2025 |
21.49
|
185,900 | 21.77 | 21.77 | 21.44 | 0 | 0 | 0 |
| 13/01/2025 |
21.77
|
266,300 | 21.49 | 21.91 | 21.35 | 0 | 0 | 0 |
| 10/01/2025 |
21.63
|
498,900 | 22.38 | 22.38 | 21.49 | 0 | 0 | 0 |
| 09/01/2025 |
22.05
|
278,200 | 22.52 | 22.61 | 22.05 | 0 | 0 | 0 |
| 08/01/2025 |
22.38
|
227,500 | 22.05 | 22.47 | 22.05 | 0 | 0 | 0 |
| 07/01/2025 |
22.05
|
568,000 | 22.89 | 23.08 | 22.05 | 0 | 0 | 0 |
| 06/01/2025 |
22.85
|
508,500 | 23.64 | 23.83 | 22.52 | 0 | 0 | 0 |
| 03/01/2025 |
23.60
|
347,200 | 23.74 | 23.93 | 23.60 | 0 | 0 | 0 |
| 02/01/2025 |
23.74
|
222,400 | 23.64 | 23.88 | 23.60 | 0 | 0 | 0 |
| 31/12/2024 |
23.60
|
270,800 | 24.02 | 24.02 | 23.55 | 0 | 0 | 0 |
| 30/12/2024 |
24.11
|
255,900 | 23.88 | 24.16 | 23.79 | 0 | 0 | 0 |
| 27/12/2024 |
23.97
|
398,900 | 24.40 | 24.49 | 23.97 | 0 | 0 | 0 |
| 26/12/2024 |
24.40
|
743,700 | 23.93 | 24.68 | 23.93 | 0 | 3,400 | -0.1 |
| 25/12/2024 |
23.93
|
916,900 | 23.74 | 24.25 | 23.74 | 0 | 1,100 | -0.0 |
| 24/12/2024 |
23.55
|
298,400 | 23.88 | 23.88 | 23.55 | 0 | 0 | 0 |
| 23/12/2024 |
23.79
|
226,400 | 23.83 | 23.88 | 23.64 | 0 | 1,000 | -0.0 |
| 20/12/2024 |
23.50
|
254,300 | 23.69 | 23.79 | 23.46 | 0 | 0 | 0 |
| 19/12/2024 |
23.46
|
537,700 | 23.55 | 23.64 | 23.32 | 0 | 0 | 0 |
| 18/12/2024 |
23.74
|
194,100 | 23.27 | 23.83 | 23.27 | 0 | 0 | 0 |
| 17/12/2024 |
23.32
|
311,700 | 23.36 | 23.64 | 23.32 | 0 | 0 | 0 |
| 16/12/2024 |
23.46
|
236,100 | 23.83 | 23.83 | 23.36 | 0 | 0 | 0 |
| 13/12/2024 |
23.69
|
323,000 | 23.69 | 23.88 | 23.64 | 0 | 0 | 0 |
| 12/12/2024 |
23.64
|
256,000 | 23.74 | 24.02 | 23.64 | 0 | 70 | -0.0 |
| 11/12/2024 |
23.74
|
385,700 | 24.21 | 24.21 | 23.74 | 0 | 0 | 0 |
| 10/12/2024 |
23.97
|
453,900 | 24.30 | 24.35 | 23.97 | 0 | 0 | 0 |
| 09/12/2024 |
24.25
|
583,900 | 24.02 | 24.58 | 24.02 | 0 | 2,000 | -0.1 |
| 06/12/2024 |
24.02
|
555,600 | 24.21 | 24.21 | 23.93 | 0 | 0 | 0 |
| 05/12/2024 |
23.93
|
680,500 | 23.36 | 24.02 | 23.27 | 0 | 0 | 0 |
| 04/12/2024 |
23.36
|
386,500 | 23.64 | 23.83 | 23.18 | 0 | 0 | 0 |
| 03/12/2024 |
23.60
|
359,400 | 24.02 | 24.02 | 23.60 | 0 | 0 | 0 |
| 02/12/2024 |
23.83
|
260,500 | 23.88 | 24.21 | 23.79 | 0 | 0 | 0 |
| 29/11/2024 |
23.83
|
638,400 | 23.74 | 24.21 | 23.41 | 0 | 0 | 0 |
| 28/11/2024 |
23.50
|
269,700 | 24.07 | 24.07 | 23.46 | 0 | 0 | 0 |
| 27/11/2024 |
23.74
|
391,000 | 23.69 | 24.16 | 23.69 | 0 | 0 | 0 |
| 26/11/2024 |
23.69
|
441,300 | 23.60 | 23.69 | 23.41 | 0 | 0 | 0 |
| 25/11/2024 |
23.41
|
272,100 | 23.27 | 23.41 | 23.08 | 0 | 0 | 0 |
| 22/11/2024 |
23.22
|
330,100 | 23.46 | 23.69 | 23.13 | 0 | 0 | 0 |
| 21/11/2024 |
23.36
|
227,900 | 23.27 | 23.41 | 22.99 | 0 | 0 | 0 |
| 20/11/2024 |
23.08
|
511,300 | 23.36 | 23.46 | 22.71 | 0 | 0 | 0 |
| 19/11/2024 |
22.80
|
457,000 | 23.74 | 23.79 | 22.80 | 0 | 0 | 0 |
| 18/11/2024 |
23.60
|
818,300 | 24.02 | 24.11 | 22.99 | 0 | 300 | -0.0 |
| 15/11/2024 |
23.93
|
1,075,600 | 24.58 | 24.77 | 23.83 | 0 | 0 | 0 |
| 14/11/2024 |
24.86
|
1,283,800 | 24.96 | 25.66 | 24.77 | 0 | 0 | 0 |
| 13/11/2024 |
24.91
|
682,600 | 25.24 | 25.24 | 24.68 | 0 | 0 | 0 |
| 12/11/2024 |
25.29
|
755,600 | 25.99 | 25.99 | 25.29 | 0 | 0 | 0 |
| 11/11/2024 |
25.80
|
1,251,200 | 24.72 | 25.80 | 24.54 | 0 | 0 | 0 |
| 08/11/2024 |
24.72
|
417,000 | 24.68 | 24.96 | 24.68 | 0 | 0 | 0 |
| 07/11/2024 |
24.68
|
413,500 | 25.15 | 25.15 | 24.58 | 0 | 0 | 0 |
| 06/11/2024 |
25.10
|
623,200 | 24.77 | 25.10 | 24.44 | 0 | 0 | 0 |
| 05/11/2024 |
24.44
|
572,700 | 24.54 | 24.54 | 24.21 | 0 | 0 | 0 |
| 04/11/2024 |
24.30
|
534,500 | 24.44 | 24.68 | 24.30 | 0 | 0 | 0 |
| 01/11/2024 |
24.54
|
610,400 | 25.01 | 25.01 | 24.49 | 0 | 100 | -0.0 |
| 31/10/2024 |
25.05
|
318,700 | 25.05 | 25.15 | 24.82 | 0 | 0 | 0 |
| 30/10/2024 |
25.05
|
391,500 | 25.05 | 25.10 | 24.77 | 0 | 0 | 0 |
| 29/10/2024 |
25.05
|
535,000 | 25.10 | 25.19 | 24.91 | 0 | 0 | 0 |
| 28/10/2024 |
24.82
|
260,500 | 25.15 | 25.15 | 24.77 | 0 | 0 | 0 |
| 25/10/2024 |
24.72
|
3,010,800 | 24.68 | 25.38 | 24.58 | 0 | 0 | 0 |
| 24/10/2024 |
24.63
|
907,900 | 25.80 | 25.80 | 24.63 | 0 | 0 | 0 |
| 23/10/2024 |
25.80
|
975,600 | 25.52 | 25.99 | 25.24 | 0 | 0 | 0 |
| 22/10/2024 |
25.80
|
1,552,700 | 26.18 | 26.55 | 24.30 | 0 | 0 | 0 |
| 21/10/2024 |
26.08
|
1,703,100 | 26.18 | 27.12 | 25.99 | 0 | 4,000 | -0.1 |
| 18/10/2024 |
26.04
|
1,545,600 | 26.55 | 26.65 | 25.99 | 0 | 0 | 0 |
| 17/10/2024 |
26.37
|
1,431,300 | 26.74 | 27.07 | 26.18 | 0 | 300 | -0.0 |
| 16/10/2024 |
26.55
|
4,201,000 | 25.01 | 26.55 | 24.82 | 0 | 0 | 0 |
| 15/10/2024 |
24.82
|
1,181,000 | 25.52 | 25.71 | 24.82 | 0 | 0 | 0 |
| 14/10/2024 |
25.52
|
698,800 | 25.71 | 25.99 | 25.43 | 0 | 7,600 | -0.2 |
| 11/10/2024 |
25.62
|
3,262,500 | 24.82 | 25.80 | 24.40 | 0 | 0 | 0 |
| 10/10/2024 |
24.63
|
678,100 | 24.58 | 24.96 | 24.49 | 0 | 2,000 | -0.1 |
| 09/10/2024 |
24.44
|
347,000 | 24.40 | 24.68 | 24.35 | 0 | 0 | 0 |
| 08/10/2024 |
24.49
|
366,900 | 24.30 | 24.58 | 24.16 | 0 | 0 | 0 |
| 07/10/2024 |
24.30
|
210,800 | 24.35 | 24.68 | 24.11 | 0 | 0 | 0 |
| 04/10/2024 |
24.35
|
300,000 | 24.16 | 24.54 | 24.16 | 0 | 0 | 0 |
| 03/10/2024 |
24.25
|
1,121,600 | 24.58 | 24.72 | 24.16 | 0 | 0 | 0 |
| 02/10/2024 |
24.54
|
906,100 | 25.01 | 25.10 | 24.54 | 0 | 0 | 0 |
| 01/10/2024 |
25.19
|
1,151,300 | 25.38 | 25.62 | 25.19 | 0 | 0 | 0 |
| 30/09/2024 |
25.29
|
680,700 | 24.96 | 25.29 | 24.68 | 0 | 0 | 0 |
| 27/09/2024 |
24.86
|
959,300 | 25.05 | 25.15 | 24.86 | 0 | 0 | 0 |
| 26/09/2024 |
25.01
|
874,100 | 25.19 | 25.33 | 24.77 | 0 | 0 | 0 |
| 25/09/2024 |
25.10
|
710,300 | 24.96 | 25.15 | 24.91 | 0 | 0 | 0 |
| 24/09/2024 |
24.86
|
368,800 | 24.86 | 24.96 | 24.77 | 0 | 0 | 0 |
| 23/09/2024 |
24.86
|
610,600 | 24.82 | 25.10 | 24.68 | 0 | 0 | 0 |
| 20/09/2024 |
24.82
|
871,100 | 24.86 | 24.96 | 24.63 | 0 | 0 | 0 |
| 19/09/2024 |
24.68
|
614,400 | 24.72 | 24.82 | 24.49 | 0 | 0 | 0 |
| 18/09/2024 |
24.44
|
1,101,100 | 24.44 | 24.77 | 24.30 | 0 | 0 | 0 |
| 17/09/2024 |
24.44
|
527,000 | 24.30 | 24.54 | 24.02 | 0 | 0 | 0 |
| 16/09/2024 |
24.30
|
742,600 | 24.86 | 25.15 | 24.16 | 0 | 0 | 0 |
| 13/09/2024 |
24.86
|
724,400 | 24.77 | 25.05 | 24.49 | 0 | 0 | 0 |
| 12/09/2024 |
24.86
|
562,300 | 25.71 | 25.71 | 24.86 | 0 | 0 | 0 |
| 11/09/2024 |
25.43
|
526,300 | 25.90 | 25.90 | 25.29 | 0 | 0 | 0 |
| 10/09/2024 |
25.90
|
1,028,700 | 26.18 | 26.69 | 25.90 | 0 | 0 | 0 |
| 09/09/2024 |
25.99
|
501,200 | 26.18 | 26.37 | 25.90 | 0 | 0 | 0 |