| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-1.30 | -4.89% | 29,171,100 | 117,400 | 0 |
25.20
27
25.50
|
|
2 tháng
(2026-05-29) |
-0.60 | -2.32% | 52,729,500 | 479,100 | 0 |
25.20
27
25.50
|
|
3 tháng
(2026-04-29) |
-1.20 | -4.53% | 78,261,200 | 597,100 | 0 |
25.20
27
25.50
|
|
6 tháng
(2026-01-29) |
-2 | -7.33% | 148,419,600 | -124,200 | -15.5 |
24.80
27.60
25.50
|
|
12 tháng
(2025-08-04) |
-3 | -10.60% | 266,836,300 | -226,000 | -19.6 |
24.80
29.20
25.50
|
|
24 tháng
(2024-08-07) |
-0.20 | -0.80% | 414,048,536 | 823,698 | 9.0 |
24.31
29.20
25.50
|
|
36 tháng
(2023-08-14) |
2.77 | 12.31% | 545,760,959 | 823,096 | 9.0 |
19.33
29.20
25.50
|
|
60 tháng
(2021-08-23) |
10.64 | 72.53% | 696,972,226 | 821,650 | 8.9 |
14.15
36.69
25.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/12/2024 |
26.15
|
728,230 | 26.33 | 26.33 | 25.69 | 26,100 | 22,100 | 0.1 |
| 12/12/2024 |
26.33
|
729,708 | 26.42 | 26.70 | 26.06 | 47,600 | 16,600 | 0.9 |
| 11/12/2024 |
26.42
|
688,319 | 26.51 | 26.61 | 26.24 | 64,600 | 7,800 | 1.6 |
| 10/12/2024 |
26.51
|
708,161 | 26.51 | 26.79 | 26.24 | 48,300 | 23,000 | 0.7 |
| 09/12/2024 |
26.51
|
688,326 | 26.33 | 26.61 | 26.06 | 24,900 | 31,300 | -0.2 |
| 06/12/2024 |
26.24
|
647,330 | 26.33 | 26.42 | 26.06 | 40,700 | 32,000 | 0.2 |
| 05/12/2024 |
26.24
|
600,503 | 26.06 | 26.51 | 25.87 | 19,200 | 25,300 | -0.2 |
| 04/12/2024 |
26.06
|
873,700 | 26.15 | 26.24 | 25.87 | 6,600 | 27,000 | -0.6 |
| 03/12/2024 |
26.15
|
607,393 | 26.15 | 26.42 | 25.96 | 0 | 36,200 | -1.0 |
| 02/12/2024 |
26.15
|
567,400 | 26.42 | 26.42 | 26.06 | 13,500 | 7,400 | 0.2 |
| 29/11/2024 |
26.42
|
677,619 | 26.24 | 26.88 | 25.87 | 30,400 | 47,600 | -0.5 |
| 28/11/2024 |
26.24
|
566,300 | 26.24 | 26.42 | 25.96 | 17,000 | 12,200 | 0.1 |
| 27/11/2024 |
26.24
|
504,333 | 26.42 | 26.42 | 25.96 | 12,200 | 10,600 | 0.0 |
| 26/11/2024 |
26.42
|
606,319 | 26.33 | 26.51 | 26.15 | 68,900 | 7,800 | 1.7 |
| 25/11/2024 |
26.33
|
536,300 | 26.24 | 26.42 | 25.87 | 49,200 | 12,400 | 1.0 |
| 22/11/2024 |
26.24
|
581,700 | 25.96 | 26.51 | 25.78 | 29,600 | 1,900 | 0.8 |
| 21/11/2024 |
25.96
|
508,400 | 25.78 | 26.15 | 25.60 | 21,700 | 1,900 | 0.6 |
| 20/11/2024 |
25.78
|
505,590 | 25.32 | 25.96 | 25.23 | 11,100 | 3,300 | 0.2 |
| 19/11/2024 |
25.41
|
448,632 | 25.50 | 25.87 | 25.05 | 0 | 5,200 | -0.1 |
| 18/11/2024 |
25.50
|
639,226 | 25.50 | 25.50 | 25.23 | 8,700 | 58,400 | -1.4 |
| 15/11/2024 |
25.50
|
545,441 | 25.60 | 25.60 | 25.32 | 1,200 | 45,200 | -1.2 |
| 14/11/2024 |
25.60
|
638,400 | 25.78 | 25.78 | 25.32 | 200 | 38,400 | -1.1 |
| 13/11/2024 |
25.78
|
470,475 | 25.78 | 25.87 | 25.05 | 2,900 | 18,000 | -0.4 |
| 12/11/2024 |
25.78
|
719,055 | 25.78 | 25.96 | 25.60 | 1,800 | 32,000 | -0.8 |
| 11/11/2024 |
25.78
|
385,640 | 25.69 | 25.78 | 25.50 | 0 | 24,700 | -0.7 |
| 08/11/2024 |
25.69
|
558,900 | 25.96 | 26.15 | 25.41 | 38,000 | 14,700 | 0.6 |
| 07/11/2024 |
25.96
|
572,400 | 26.06 | 26.06 | 25.78 | 2,300 | 44,500 | -1.2 |
| 06/11/2024 |
26.06
|
609,453 | 25.87 | 26.06 | 25.69 | 0 | 0 | 0 |
| 05/11/2024 |
25.87
|
506,800 | 25.78 | 25.96 | 25.50 | 0 | 37,000 | -1.0 |
| 04/11/2024 |
25.78
|
636,800 | 26.06 | 26.06 | 25.60 | 0 | 75,000 | -2.1 |
| 01/11/2024 |
26.06
|
556,716 | 26.06 | 26.24 | 25.78 | 0 | 31,200 | -0.9 |
| 31/10/2024 |
26.06
|
542,799 | 25.87 | 26.06 | 25.69 | 0 | 41,900 | -1.2 |
| 30/10/2024 |
25.87
|
654,600 | 25.78 | 26.15 | 25.60 | 500 | 3,900 | -0.1 |
| 29/10/2024 |
25.78
|
710,917 | 26.15 | 26.42 | 25.50 | 35,100 | 0 | 1.0 |
| 28/10/2024 |
26.15
|
396,930 | 25.96 | 26.42 | 25.87 | 1,200 | 10,600 | -0.3 |
| 25/10/2024 |
25.96
|
630,700 | 25.96 | 26.33 | 25.87 | 2,100 | 30,700 | -0.8 |
| 24/10/2024 |
26.06
|
514,422 | 26.06 | 26.33 | 25.87 | 27,900 | 10,200 | 0.5 |
| 23/10/2024 |
26.06
|
654,700 | 26.06 | 26.24 | 25.78 | 0 | 17,700 | -0.5 |
| 22/10/2024 |
26.06
|
472,700 | 26.15 | 26.15 | 25.87 | 5,200 | 2,100 | 0.1 |
| 21/10/2024 |
26.15
|
593,108 | 26.24 | 26.51 | 26.06 | 28,500 | 7,600 | 0.6 |
| 18/10/2024 |
26.24
|
625,300 | 26.42 | 26.51 | 26.06 | 74,300 | 10,900 | 1.8 |
| 17/10/2024 |
26.42
|
664,010 | 26.33 | 26.42 | 25.69 | 30,400 | 31,600 | -0.0 |
| 16/10/2024 |
26.33
|
642,508 | 26.51 | 26.51 | 25.96 | 72,400 | 30,500 | 1.2 |
| 15/10/2024 |
26.51
|
677,924 | 26.61 | 26.70 | 26.24 | 56,100 | 23,400 | 0.9 |
| 14/10/2024 |
26.61
|
594,459 | 26.61 | 27.16 | 26.24 | 34,000 | 17,200 | 0.5 |
| 11/10/2024 |
26.61
|
620,934 | 26.51 | 27.06 | 26.24 | 64,200 | 6,900 | 1.6 |
| 10/10/2024 |
26.51
|
562,465 | 26.42 | 26.61 | 26.15 | 83,700 | 0 | 2.4 |
| 09/10/2024 |
26.42
|
639,664 | 26.24 | 26.51 | 25.96 | 87,600 | 0 | 2.5 |
| 08/10/2024 |
26.24
|
532,121 | 26.15 | 26.33 | 25.87 | 34,600 | 1,000 | 1.0 |
| 07/10/2024 |
26.15
|
660,226 | 25.96 | 26.24 | 25.78 | 24,000 | 3,400 | 0.6 |
| 04/10/2024 |
26.06
|
544,925 | 26.06 | 26.15 | 25.69 | 900 | 3,100 | -0.1 |
| 03/10/2024 |
26.06
|
643,128 | 26.06 | 26.24 | 25.87 | 3,100 | 44,900 | -1.2 |
| 02/10/2024 |
26.06
|
505,956 | 26.33 | 26.33 | 25.96 | 1,000 | 46,600 | -1.3 |
| 01/10/2024 |
26.33
|
446,763 | 26.15 | 26.51 | 25.96 | 1,900 | 26,600 | -0.7 |
| 30/09/2024 |
26.15
|
544,428 | 26.51 | 26.61 | 25.87 | 1,000 | 29,500 | -0.8 |
| 27/09/2024 |
26.61
|
441,622 | 26.88 | 26.88 | 26.42 | 2,400 | 24,200 | -0.6 |
| 26/09/2024 |
26.88
|
488,698 | 26.88 | 26.97 | 26.61 | 0 | 24,400 | -0.7 |
| 25/09/2024 |
26.88
|
616,201 | 26.61 | 27.16 | 26.42 | 26,700 | 38,500 | -0.4 |
| 24/09/2024 |
26.61
|
533,035 | 26.42 | 27.16 | 26.15 | 2,800 | 29,200 | -0.8 |
| 23/09/2024 |
26.42
|
504,466 | 26.61 | 26.61 | 26.15 | 6,200 | 3,100 | 0.1 |
| 20/09/2024 |
26.61
|
497,606 | 26.51 | 26.61 | 26.33 | 56,400 | 5,000 | 1.5 |
| 19/09/2024 |
26.51
|
444,900 | 26.61 | 26.70 | 26.33 | 74,000 | 0 | 2.1 |
| 18/09/2024 |
26.61
|
466,297 | 26.51 | 26.70 | 26.24 | 19,300 | 4,800 | 0.4 |
| 17/09/2024 |
26.51
|
459,501 | 26.33 | 26.97 | 26.06 | 0 | 29,900 | -0.9 |
| 16/09/2024 |
26.33
|
536,529 | 26.51 | 26.51 | 25.96 | 15,900 | 7,200 | 0.2 |
| 13/09/2024 |
26.51
|
598,748 | 26.42 | 26.51 | 26.15 | 88,200 | 2,400 | 2.5 |
| 12/09/2024 |
26.51
|
460,502 | 26.33 | 26.61 | 26.06 | 23,400 | 400 | 0.7 |
| 11/09/2024 |
26.33
|
631,495 | 26.51 | 26.70 | 25.78 | 12,400 | 41,800 | -0.8 |
| 10/09/2024 |
26.51
|
435,990 | 26.61 | 26.70 | 26.24 | 7,600 | 33,400 | -0.7 |
| 09/09/2024 |
26.61
|
445,846 | 26.70 | 26.79 | 26.24 | 0 | 0 | 0 |
| 06/09/2024 |
26.79
|
379,780 | 26.79 | 26.88 | 26.33 | 10,600 | 1,000 | 0.3 |
| 05/09/2024 |
26.79
|
451,626 | 26.88 | 27.06 | 26.33 | 14,800 | 2,402 | 0.4 |
| 04/09/2024 |
26.88
|
414,108 | 27.16 | 27.16 | 26.42 | 26,800 | 5,200 | 0.6 |
| 30/08/2024 |
27.16
|
404,700 | 27.34 | 27.52 | 26.88 | 0 | 4,200 | -0.1 |
| 29/08/2024 |
27.34
|
385,208 | 27.34 | 27.89 | 27.06 | 6,200 | 0 | 0.2 |
| 28/08/2024 |
27.34
|
404,864 | 27.25 | 27.52 | 26.97 | 20,600 | 0 | 0.6 |
| 27/08/2024 |
27.25
|
404,450 | 27.06 | 27.34 | 26.61 | 27,100 | 0 | 0.8 |
| 26/08/2024 |
27.06
|
354,901 | 26.79 | 27.43 | 26.61 | 0 | 0 | 0 |
| 23/08/2024 |
26.79
|
337,938 | 26.79 | 27.16 | 26.61 | 0 | 0 | 0 |
| 22/08/2024 |
26.79
|
342,182 | 26.79 | 27.06 | 26.51 | 0 | 0 | 0 |
| 21/08/2024 |
26.79
|
399,085 | 26.06 | 26.97 | 25.78 | 0 | 0 | 0 |
| 20/08/2024 |
26.06
|
444,300 | 25.87 | 26.06 | 25.60 | 0 | 0 | 0 |
| 19/08/2024 |
25.87
|
373,202 | 25.69 | 25.87 | 25.41 | 0 | 0 | 0 |
| 16/08/2024 |
25.69
|
346,558 | 25.32 | 25.78 | 25.14 | 0 | 0 | 0 |
| 15/08/2024 |
25.32
|
299,823 | 25.41 | 25.50 | 25.05 | 0 | 0 | 0 |
| 14/08/2024 |
25.41
|
324,613 | 25.50 | 25.60 | 25.05 | 0 | 0 | 0 |
| 13/08/2024 |
25.50
|
400,504 | 25.87 | 25.96 | 25.32 | 0 | 0 | 0 |
| 12/08/2024 |
25.87
|
328,900 | 25.78 | 25.87 | 25.23 | 0 | 0 | 0 |
| 09/08/2024 |
25.78
|
515,565 | 25.50 | 26.06 | 25.32 | 0 | 0 | 0 |
| 08/08/2024 |
25.50
|
276,820 | 25.50 | 25.50 | 25.14 | 0 | 0 | 0 |
| 07/08/2024 |
25.50
|
319,810 | 25.41 | 25.50 | 25.05 | 0 | 0 | 0 |
| 06/08/2024 |
25.41
|
373,557 | 25.32 | 25.50 | 24.95 | 0 | 0 | 0 |
| 05/08/2024 |
25.32
|
369,240 | 25.60 | 25.60 | 24.95 | 0 | 0 | 0 |
| 02/08/2024 |
25.60
|
252,600 | 25.41 | 25.60 | 24.95 | 0 | 0 | 0 |
| 01/08/2024 |
25.41
|
391,523 | 25.60 | 25.78 | 25.05 | 0 | 0 | 0 |
| 31/07/2024 |
25.60
|
414,504 | 25.32 | 26.06 | 25.05 | 0 | 0 | 0 |
| 30/07/2024 |
25.32
|
447,100 | 25.50 | 25.50 | 25.05 | 0 | 0 | 0 |
| 29/07/2024 |
25.50
|
380,109 | 25.50 | 25.60 | 25.05 | 0 | 0 | 0 |
| 26/07/2024 |
25.50
|
386,910 | 24.86 | 25.50 | 24.77 | 0 | 0 | 0 |
| 25/07/2024 |
24.95
|
375,631 | 25.41 | 25.50 | 24.86 | 0 | 0 | 0 |