| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.40 | -1.47% | 21,010,000 | 399,900 | 10.9 |
26.80
27.70
27
|
|
2 tháng
(2025-11-28) |
-0.50 | -1.82% | 41,016,000 | 317,400 | 8.6 |
26.70
28.20
27
|
|
3 tháng
(2025-10-29) |
-1.90 | -6.60% | 63,361,400 | -118,600 | -3.2 |
26.70
29
27
|
|
6 tháng
(2025-07-31) |
-0.35 | -1.28% | 117,522,000 | 150,200 | 3.1 |
26.70
29.20
27
|
|
12 tháng
(2025-02-03) |
1.58 | 6.24% | 196,640,285 | 745,000 | 18.6 |
24.31
29.20
27
|
|
24 tháng
(2024-02-07) |
3.72 | 16.04% | 331,318,655 | 1,032,598 | 26.8 |
23.02
29.20
27
|
|
36 tháng
(2023-02-13) |
5.06 | 23.15% | 453,588,069 | 1,032,596 | 26.8 |
19.33
29.20
27
|
|
60 tháng
(2021-02-22) |
18.42 | 217.23% | 565,248,023 | 1,028,750 | 26.7 |
8.48
36.69
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
23.35
|
495,011 | 23.59 | 23.67 | 23.26 | 0 | 0 | 0 |
| 21/06/2024 |
23.59
|
498,900 | 23.51 | 23.67 | 23.10 | 0 | 0 | 0 |
| 20/06/2024 |
23.51
|
563,302 | 23.51 | 23.67 | 23.02 | 0 | 0 | 0 |
| 19/06/2024 |
23.51
|
504,303 | 23.51 | 23.67 | 23.26 | 0 | 0 | 0 |
| 18/06/2024 |
23.51
|
505,324 | 23.43 | 23.67 | 23.26 | 0 | 0 | 0 |
| 17/06/2024 |
23.43
|
548,137 | 23.43 | 23.84 | 23.10 | 0 | 0 | 0 |
| 14/06/2024 |
23.43
|
517,500 | 23.67 | 24.08 | 23.18 | 0 | 0 | 0 |
| 13/06/2024 |
23.67
|
543,077 | 23.35 | 24.08 | 23.18 | 0 | 0 | 0 |
| 12/06/2024 |
23.35
|
583,871 | 23.26 | 23.51 | 23.10 | 0 | 0 | 0 |
| 11/06/2024 |
23.26
|
472,750 | 23.10 | 23.43 | 22.85 | 0 | 0 | 0 |
| 10/06/2024 |
23.10
|
497,423 | 23.35 | 23.59 | 23.02 | 0 | 0 | 0 |
| 07/06/2024 |
23.35
|
541,764 | 23.35 | 23.67 | 23.10 | 0 | 0 | 0 |
| 06/06/2024 |
23.35
|
473,873 | 23.59 | 23.92 | 23.26 | 0 | 0 | 0 |
| 05/06/2024 |
23.59
|
466,600 | 23.18 | 23.75 | 23.02 | 0 | 0 | 0 |
| 04/06/2024 |
23.43
|
534,662 | 23.59 | 24.00 | 23.02 | 0 | 0 | 0 |
| 03/06/2024 |
23.59
|
490,727 | 23.59 | 24.08 | 23.26 | 0 | 0 | 0 |
| 31/05/2024 |
23.59
|
421,969 | 23.84 | 24.16 | 23.35 | 0 | 0 | 0 |
| 30/05/2024 |
23.84
|
528,902 | 23.84 | 24.00 | 23.18 | 0 | 0 | 0 |
| 29/05/2024 |
23.84
|
519,600 | 24.16 | 24.41 | 23.43 | 0 | 0 | 0 |
| 28/05/2024 |
24.16
|
575,919 | 23.75 | 24.49 | 23.35 | 0 | 0 | 0 |
| 27/05/2024 |
23.75
|
537,935 | 23.75 | 24.00 | 23.26 | 0 | 0 | 0 |
| 24/05/2024 |
23.75
|
538,863 | 24.33 | 24.33 | 23.10 | 0 | 0 | 0 |
| 23/05/2024 |
24.33
|
563,510 | 23.92 | 24.33 | 23.26 | 0 | 0 | 0 |
| 22/05/2024 |
23.92
|
518,656 | 24.41 | 24.57 | 23.67 | 0 | 0 | 0 |
| 21/05/2024 |
24.41
|
583,414 | 24.98 | 25.07 | 24.41 | 0 | 0 | 0 |
| 20/05/2024 |
24.98
|
431,608 | 24.90 | 25.15 | 24.74 | 0 | 0 | 0 |
| 17/05/2024 |
24.90
|
492,722 | 25.07 | 25.31 | 24.41 | 0 | 0 | 0 |
| 16/05/2024 |
25.07
|
444,614 | 24.98 | 25.23 | 24.25 | 0 | 0 | 0 |
| 15/05/2024 |
24.98
|
627,200 | 24.25 | 25.31 | 24.00 | 0 | 0 | 0 |
| 14/05/2024 |
24.25
|
614,622 | 23.84 | 24.41 | 23.59 | 0 | 0 | 0 |
| 13/05/2024 |
23.84
|
537,847 | 24.08 | 24.25 | 23.43 | 0 | 600 | -0.0 |
| 10/05/2024 |
24.08
|
506,705 | 24.66 | 24.74 | 23.75 | 0 | 0 | 0 |
| 09/05/2024 |
24.66
|
630,938 | 25.07 | 25.07 | 24.66 | 0 | 0 | 0 |
| 08/05/2024 |
25.07
|
679,002 | 25.23 | 25.31 | 24.41 | 0 | 0 | 0 |
| 07/05/2024 |
25.23
|
638,920 | 25.23 | 25.56 | 24.82 | 0 | 0 | 0 |
| 06/05/2024 |
25.23
|
666,606 | 24.57 | 25.80 | 24.08 | 0 | 0 | 0 |
| 03/05/2024 |
24.57
|
668,061 | 24.82 | 25.07 | 24.49 | 0 | 0 | 0 |
| 02/05/2024 |
24.82
|
720,885 | 24.98 | 25.23 | 24.66 | 0 | 0 | 0 |
| 26/04/2024 |
24.98
|
751,001 | 24.90 | 25.23 | 24.41 | 0 | 0 | 0 |
| 25/04/2024 |
24.90
|
697,000 | 24.90 | 25.31 | 24.33 | 0 | 0 | 0 |
| 24/04/2024 |
24.90
|
769,260 | 23.35 | 25.31 | 23.10 | 0 | 0 | 0 |
| 23/04/2024 |
23.35
|
699,913 | 23.51 | 23.67 | 23.02 | 0 | 0 | 0 |
| 22/04/2024 |
23.51
|
704,947 | 23.02 | 23.59 | 22.85 | 0 | 0 | 0 |
| 19/04/2024 |
23.02
|
648,098 | 23.10 | 23.18 | 22.44 | 0 | 0 | 0 |
| 17/04/2024 |
23.18
|
696,246 | 23.84 | 23.92 | 22.94 | 0 | 0 | 0 |
| 16/04/2024 |
23.84
|
695,412 | 24.08 | 24.16 | 22.85 | 0 | 0 | 0 |
| 15/04/2024 |
24.08
|
678,771 | 24.57 | 24.66 | 23.84 | 0 | 0 | 0 |
| 12/04/2024 |
24.66
|
686,004 | 24.41 | 24.74 | 24.00 | 0 | 0 | 0 |
| 11/04/2024 |
24.41
|
655,902 | 24.41 | 24.49 | 24.00 | 0 | 0 | 0 |
| 10/04/2024 |
24.41
|
687,641 | 24.57 | 24.98 | 24.25 | 0 | 0 | 0 |
| 09/04/2024 |
24.66
|
708,601 | 24.33 | 24.98 | 24.00 | 0 | 0 | 0 |
| 08/04/2024 |
24.33
|
644,000 | 24.33 | 24.41 | 23.92 | 0 | 0 | 0 |
| 05/04/2024 |
24.33
|
674,405 | 24.33 | 24.41 | 24.00 | 0 | 0 | 0 |
| 04/04/2024 |
24.33
|
681,427 | 24.33 | 24.49 | 24.00 | 0 | 0 | 0 |
| 03/04/2024 |
24.41
|
696,910 | 24.41 | 24.49 | 24.08 | 0 | 0 | 0 |
| 02/04/2024 |
24.49
|
690,800 | 24.41 | 24.49 | 24.08 | 0 | 0 | 0 |
| 01/04/2024 |
24.41
|
651,797 | 24.33 | 24.41 | 23.84 | 0 | 0 | 0 |
| 29/03/2024 |
24.33
|
651,399 | 24.33 | 24.49 | 24.00 | 0 | 0 | 0 |
| 28/03/2024 |
24.33
|
670,831 | 24.25 | 24.41 | 24.00 | 0 | 0 | 0 |
| 27/03/2024 |
24.25
|
681,532 | 24.25 | 24.33 | 23.84 | 0 | 0 | 0 |
| 26/03/2024 |
24.25
|
638,777 | 24.25 | 24.49 | 24.00 | 0 | 0 | 0 |
| 25/03/2024 |
24.25
|
628,572 | 24.33 | 24.57 | 23.92 | 0 | 0 | 0 |
| 22/03/2024 |
24.33
|
640,044 | 24.25 | 24.49 | 24.00 | 0 | 0 | 0 |
| 21/03/2024 |
24.25
|
658,317 | 23.84 | 24.33 | 23.59 | 0 | 0 | 0 |
| 20/03/2024 |
23.84
|
632,263 | 23.67 | 23.84 | 23.43 | 0 | 0 | 0 |
| 19/03/2024 |
23.67
|
672,287 | 23.75 | 24.08 | 23.35 | 0 | 0 | 0 |
| 18/03/2024 |
23.75
|
734,214 | 24.00 | 24.25 | 23.35 | 0 | 0 | 0 |
| 15/03/2024 |
24.00
|
735,690 | 23.84 | 24.08 | 23.26 | 0 | 0 | 0 |
| 14/03/2024 |
23.84
|
617,373 | 24.08 | 24.41 | 23.51 | 0 | 0 | 0 |
| 13/03/2024 |
24.16
|
719,601 | 23.35 | 24.90 | 23.02 | 0 | 0 | 0 |
| 12/03/2024 |
23.35
|
623,718 | 23.10 | 23.51 | 22.85 | 0 | 0 | 0 |
| 11/03/2024 |
23.10
|
602,582 | 23.35 | 23.59 | 23.02 | 0 | 0 | 0 |
| 08/03/2024 |
23.35
|
737,565 | 23.59 | 23.75 | 22.94 | 0 | 0 | 0 |
| 07/03/2024 |
23.67
|
664,273 | 23.18 | 23.75 | 22.94 | 0 | 0 | 0 |
| 06/03/2024 |
23.18
|
642,941 | 23.02 | 23.43 | 22.85 | 0 | 0 | 0 |
| 05/03/2024 |
23.02
|
594,447 | 23.10 | 23.59 | 22.85 | 0 | 0 | 0 |
| 04/03/2024 |
23.10
|
578,541 | 23.51 | 23.67 | 23.10 | 0 | 0 | 0 |
| 01/03/2024 |
23.67
|
585,733 | 23.43 | 23.75 | 23.26 | 0 | 0 | 0 |
| 29/02/2024 |
23.67
|
643,800 | 23.75 | 23.75 | 23.26 | 0 | 0 | 0 |
| 28/02/2024 |
23.75
|
674,090 | 23.75 | 23.75 | 23.26 | 0 | 0 | 0 |
| 27/02/2024 |
23.75
|
578,173 | 23.43 | 23.75 | 23.18 | 0 | 0 | 0 |
| 26/02/2024 |
23.59
|
615,630 | 23.18 | 23.67 | 23.18 | 0 | 0 | 0 |
| 23/02/2024 |
23.59
|
864,672 | 23.35 | 23.75 | 23.10 | 0 | 0 | 0 |
| 22/02/2024 |
23.59
|
615,561 | 23.51 | 23.67 | 23.26 | 0 | 0 | 0 |
| 21/02/2024 |
23.67
|
715,226 | 23.75 | 23.84 | 23.26 | 0 | 0 | 0 |
| 20/02/2024 |
23.75
|
738,232 | 23.43 | 24.08 | 23.43 | 0 | 0 | 0 |
| 19/02/2024 |
23.67
|
564,313 | 23.10 | 25.39 | 22.94 | 0 | 0 | 0 |
| 16/02/2024 |
23.35
|
478,574 | 23.02 | 23.67 | 23.02 | 0 | 0 | 0 |
| 15/02/2024 |
23.26
|
271,669 | 22.94 | 23.35 | 22.94 | 0 | 0 | 0 |
| 07/02/2024 |
23.18
|
640,745 | 22.61 | 23.18 | 22.44 | 0 | 0 | 0 |
| 06/02/2024 |
22.85
|
478,800 | 22.77 | 23.10 | 22.53 | 0 | 0 | 0 |
| 05/02/2024 |
22.94
|
637,141 | 22.53 | 23.26 | 22.36 | 0 | 0 | 0 |
| 02/02/2024 |
22.69
|
576,929 | 22.53 | 22.85 | 22.28 | 0 | 0 | 0 |
| 01/02/2024 |
22.69
|
748,813 | 21.95 | 22.85 | 21.87 | 0 | 0 | 0 |
| 31/01/2024 |
22.20
|
517,537 | 22.69 | 23.10 | 22.20 | 0 | 0 | 0 |
| 30/01/2024 |
23.02
|
591,946 | 22.61 | 23.35 | 22.53 | 0 | 0 | 0 |
| 29/01/2024 |
22.94
|
602,000 | 22.53 | 23.18 | 22.44 | 0 | 0 | 0 |
| 26/01/2024 |
22.85
|
548,150 | 22.44 | 23.02 | 22.36 | 0 | 0 | 0 |
| 25/01/2024 |
22.69
|
593,510 | 22.12 | 23.10 | 22.03 | 0 | 0 | 0 |
| 24/01/2024 |
22.36
|
610,005 | 22.53 | 22.53 | 22.03 | 0 | 0 | 0 |