| 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) |
-0.60 | -3.37% | 193,100 | 200 | 0.0 |
16.20
18.10
17.50
|
|
2 tháng
(2026-01-12) |
-1.40 | -7.53% | 607,700 | -700 | -0.0 |
16.20
19.60
17.50
|
|
3 tháng
(2025-12-15) |
-0.60 | -3.37% | 681,700 | -700 | -0.0 |
16.20
19.60
17.50
|
|
6 tháng
(2025-09-15) |
-1.30 | -7.03% | 1,234,100 | -1,200 | -0.0 |
16.20
19.60
17.50
|
|
12 tháng
(2025-03-18) |
-4.05 | -19.05% | 7,877,100 | -158,900 | -1.4 |
12.73
25.20
17.50
|
|
24 tháng
(2024-03-25) |
-11.88 | -40.85% | 16,053,041 | 43,800 | 4.8 |
12.73
29.82
17.50
|
|
36 tháng
(2023-03-29) |
0.24 | 1.39% | 19,963,042 | 45,100 | 4.9 |
12.73
29.82
17.50
|
|
60 tháng
(2021-04-08) |
-1.30 | -7.04% | 27,444,190 | -1,475,141 | -33.8 |
12.73
29.82
17.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
23.97
|
74,414 | 24.55 | 24.63 | 23.89 | 20,500 | 0 | 0.6 |
| 31/07/2024 |
24.55
|
63,922 | 25.12 | 25.12 | 24.22 | 2,300 | 0 | 0.1 |
| 30/07/2024 |
24.79
|
105,970 | 24.88 | 25.21 | 24.55 | 300 | 0 | 0.0 |
| 29/07/2024 |
24.88
|
138,431 | 24.05 | 25.21 | 24.05 | 0 | 0 | 0 |
| 26/07/2024 |
24.05
|
43,150 | 23.56 | 24.05 | 23.48 | 0 | 0 | 0 |
| 25/07/2024 |
23.31
|
32,738 | 23.81 | 23.81 | 23.06 | 0 | 0 | 0 |
| 24/07/2024 |
23.39
|
60,400 | 23.15 | 23.72 | 23.15 | 1,800 | 0 | 0.1 |
| 23/07/2024 |
23.15
|
33,280 | 23.72 | 23.72 | 22.98 | 8,500 | 0 | 0.2 |
| 22/07/2024 |
23.48
|
58,625 | 23.48 | 23.81 | 22.98 | 3,200 | 0 | 0.1 |
| 19/07/2024 |
23.39
|
59,000 | 23.89 | 23.89 | 23.06 | 0 | 0 | 0 |
| 18/07/2024 |
23.81
|
32,846 | 24.46 | 24.71 | 23.39 | 0 | 0 | 0 |
| 17/07/2024 |
24.22
|
177,253 | 23.31 | 24.88 | 23.31 | 1,000 | 0 | 0.0 |
| 16/07/2024 |
23.89
|
65,402 | 22.65 | 24.05 | 22.65 | 0 | 0 | 0 |
| 15/07/2024 |
22.65
|
34,418 | 22.65 | 22.74 | 22.57 | 13,800 | 0 | 0.4 |
| 12/07/2024 |
22.49
|
14,306 | 22.82 | 22.82 | 22.49 | 0 | 0 | 0 |
| 11/07/2024 |
22.74
|
27,051 | 22.57 | 22.90 | 22.57 | 0 | 0 | 0 |
| 10/07/2024 |
22.82
|
27,520 | 23.06 | 23.06 | 22.57 | 0 | 0 | 0 |
| 09/07/2024 |
22.82
|
67,420 | 23.06 | 23.06 | 22.74 | 0 | 0 | 0 |
| 08/07/2024 |
22.74
|
61,790 | 23.39 | 23.39 | 22.74 | 0 | 0 | 0 |
| 05/07/2024 |
23.39
|
117,850 | 24.22 | 24.22 | 23.06 | 0 | 0 | 0 |
| 04/07/2024 |
23.89
|
40,700 | 24.30 | 24.55 | 23.81 | 0 | 0 | 0 |
| 03/07/2024 |
23.97
|
64,521 | 23.97 | 23.97 | 23.72 | 0 | 0 | 0 |
| 02/07/2024 |
23.89
|
113,600 | 24.14 | 24.30 | 23.81 | 0 | 8,700 | -0.3 |
| 01/07/2024 |
24.14
|
24,289 | 24.38 | 24.38 | 23.97 | 0 | 0 | 0 |
| 28/06/2024 |
24.30
|
161,281 | 24.88 | 25.29 | 24.14 | 0 | 0 | 0 |
| 27/06/2024 |
24.79
|
29,890 | 25.12 | 25.29 | 24.71 | 0 | 0 | 0 |
| 26/06/2024 |
25.21
|
118,300 | 24.88 | 25.62 | 24.79 | 0 | 0 | 0 |
| 25/06/2024 |
24.71
|
159,400 | 24.71 | 25.21 | 24.63 | 16,800 | 0 | 0.5 |
| 24/06/2024 |
24.71
|
34,150 | 24.96 | 25.21 | 24.38 | 1,000 | 0 | 0.0 |
| 21/06/2024 |
24.88
|
124,631 | 24.96 | 25.04 | 24.63 | 11,800 | 0 | 0.4 |
| 20/06/2024 |
25.12
|
101,600 | 25.54 | 25.87 | 25.04 | 0 | 0 | 0 |
| 19/06/2024 |
25.54
|
63,800 | 26.03 | 26.03 | 25.54 | 0 | 0 | 0 |
| 18/06/2024 |
25.87
|
136,800 | 25.78 | 26.28 | 25.54 | 0 | 0 | 0 |
| 17/06/2024 |
25.45
|
35,400 | 25.62 | 25.70 | 25.45 | 0 | 0 | 0 |
| 14/06/2024 |
25.70
|
54,900 | 25.70 | 25.95 | 25.37 | 0 | 0 | 0 |
| 13/06/2024 |
26.03
|
15,333 | 25.95 | 26.11 | 25.95 | 0 | 0 | 0 |
| 12/06/2024 |
26.03
|
45,100 | 25.54 | 26.19 | 25.54 | 0 | 0 | 0 |
| 11/06/2024 |
25.62
|
151,710 | 26.03 | 26.03 | 25.54 | 0 | 0 | 0 |
| 10/06/2024 |
26.03
|
22,002 | 25.87 | 26.03 | 25.78 | 0 | 0 | 0 |
| 07/06/2024 |
25.95
|
57,411 | 25.95 | 26.61 | 25.70 | 0 | 0 | 0 |
| 06/06/2024 |
25.95
|
159,917 | 26.77 | 26.77 | 25.78 | 27,200 | 0 | 0.9 |
| 05/06/2024 |
26.77
|
62,391 | 26.19 | 27.10 | 26.19 | 0 | 0 | 0 |
| 04/06/2024 |
26.19
|
51,000 | 25.95 | 26.77 | 25.95 | 0 | 0 | 0 |
| 03/06/2024 |
25.87
|
47,706 | 26.36 | 26.36 | 25.70 | 0 | 0 | 0 |
| 31/05/2024 |
26.19
|
7,000 | 25.95 | 26.19 | 25.54 | 0 | 0 | 0 |
| 30/05/2024 |
25.95
|
58,676 | 26.36 | 27.18 | 25.62 | 0 | 0 | 0 |
| 29/05/2024 |
26.61
|
36,124 | 26.69 | 26.77 | 26.28 | 0 | 0 | 0 |
| 28/05/2024 |
26.61
|
53,500 | 25.62 | 26.94 | 25.62 | 0 | 0 | 0 |
| 27/05/2024 |
26.85
|
30,900 | 27.10 | 27.60 | 26.69 | 0 | 0 | 0 |
| 24/05/2024 |
26.94
|
65,901 | 27.51 | 27.76 | 26.44 | 0 | 0 | 0 |
| 23/05/2024 |
27.18
|
56,803 | 26.61 | 27.18 | 26.36 | 0 | 0 | 0 |
| 22/05/2024 |
26.52
|
69,910 | 25.95 | 27.18 | 25.95 | 0 | 0 | 0 |
| 21/05/2024 |
25.95
|
78,200 | 25.70 | 25.95 | 25.70 | 0 | 0 | 0 |
| 20/05/2024 |
25.78
|
40,100 | 25.78 | 25.78 | 25.62 | 0 | 0 | 0 |
| 17/05/2024 |
25.54
|
8,320 | 25.62 | 25.87 | 25.54 | 0 | 0 | 0 |
| 16/05/2024 |
25.70
|
38,181 | 25.54 | 25.70 | 25.54 | 0 | 0 | 0 |
| 15/05/2024 |
25.54
|
44,919 | 25.62 | 25.70 | 25.54 | 0 | 0 | 0 |
| 14/05/2024 |
25.62
|
21,221 | 25.54 | 25.62 | 25.54 | 0 | 0 | 0 |
| 13/05/2024 |
25.45
|
32,738 | 25.54 | 26.19 | 25.45 | 0 | 0 | 0 |
| 10/05/2024 |
26.11
|
28,538 | 25.29 | 26.36 | 25.29 | 0 | 0 | 0 |
| 09/05/2024 |
25.45
|
7,324 | 25.45 | 25.45 | 25.21 | 0 | 0 | 0 |
| 08/05/2024 |
25.45
|
17,405 | 25.45 | 25.45 | 25.21 | 0 | 0 | 0 |
| 07/05/2024 |
25.54
|
21,200 | 25.45 | 25.87 | 25.21 | 0 | 0 | 0 |
| 06/05/2024 |
25.21
|
36,319 | 25.54 | 26.77 | 25.21 | 0 | 0 | 0 |
| 03/05/2024 |
25.21
|
51,712 | 25.04 | 25.54 | 24.96 | 28,500 | 0 | 0.9 |
| 02/05/2024 |
25.45
|
15,800 | 24.71 | 25.54 | 24.71 | 3,000 | 0 | 0.1 |
| 26/04/2024 |
25.21
|
15,000 | 24.96 | 25.54 | 24.88 | 9,700 | 0 | 0.3 |
| 25/04/2024 |
24.63
|
22,400 | 25.12 | 25.12 | 24.63 | 0 | 0 | 0 |
| 24/04/2024 |
24.63
|
27,401 | 24.71 | 25.54 | 24.71 | 0 | 0 | 0 |
| 23/04/2024 |
24.71
|
9,412 | 25.45 | 25.45 | 24.22 | 0 | 0 | 0 |
| 22/04/2024 |
24.46
|
18,700 | 24.22 | 24.88 | 24.22 | 0 | 0 | 0 |
| 19/04/2024 |
24.71
|
96,300 | 24.71 | 24.71 | 24.22 | 100 | 0 | 0.0 |
| 17/04/2024 |
25.54
|
25,533 | 25.78 | 26.03 | 25.12 | 0 | 0 | 0 |
| 16/04/2024 |
26.11
|
20,213 | 24.88 | 26.61 | 24.88 | 0 | 0 | 0 |
| 15/04/2024 |
26.36
|
29,416 | 27.92 | 27.92 | 25.12 | 0 | 0 | 0 |
| 12/04/2024 |
27.92
|
9,100 | 26.94 | 28.67 | 26.85 | 0 | 0 | 0 |
| 11/04/2024 |
27.51
|
38,700 | 23.89 | 28.01 | 23.89 | 0 | 0 | 0 |
| 10/04/2024 |
28.25
|
18,100 | 28.34 | 28.42 | 27.76 | 0 | 0 | 0 |
| 09/04/2024 |
28.34
|
6,001 | 28.42 | 28.42 | 26.69 | 0 | 0 | 0 |
| 08/04/2024 |
28.58
|
70,299 | 28.25 | 29.16 | 28.01 | 25,000 | 0 | 0.9 |
| 05/04/2024 |
29.08
|
34,559 | 28.91 | 29.49 | 28.42 | 0 | 0 | 0 |
| 04/04/2024 |
29.49
|
49,441 | 29.49 | 29.82 | 28.83 | 10,100 | 0 | 0.4 |
| 03/04/2024 |
29.00
|
30,401 | 28.83 | 29.90 | 28.83 | 0 | 0 | 0 |
| 02/04/2024 |
29.65
|
37,800 | 29.65 | 30.07 | 29.49 | 0 | 0 | 0 |
| 01/04/2024 |
29.82
|
19,812 | 29.41 | 29.98 | 29.41 | 0 | 0 | 0 |
| 29/03/2024 |
29.74
|
32,830 | 29.49 | 30.07 | 29.33 | 0 | 0 | 0 |
| 28/03/2024 |
29.49
|
27,921 | 29.98 | 29.98 | 29.24 | 0 | 0 | 0 |
| 27/03/2024 |
29.74
|
18,532 | 29.98 | 29.98 | 29.00 | 0 | 0 | 0 |
| 26/03/2024 |
29.16
|
35,705 | 29.08 | 29.16 | 28.34 | 0 | 0 | 0 |
| 25/03/2024 |
29.08
|
130,800 | 28.01 | 29.90 | 28.01 | 0 | 0 | 0 |
| 22/03/2024 |
27.92
|
28,500 | 27.76 | 28.01 | 27.35 | 0 | 0 | 0 |
| 21/03/2024 |
27.51
|
60,200 | 27.27 | 27.51 | 27.18 | 0 | 0 | 0 |
| 20/03/2024 |
27.18
|
26,725 | 27.60 | 27.68 | 26.94 | 0 | 0 | 0 |
| 19/03/2024 |
27.60
|
25,900 | 28.01 | 28.01 | 27.51 | 0 | 0 | 0 |
| 18/03/2024 |
27.76
|
26,634 | 28.01 | 28.83 | 27.18 | 0 | 0 | 0 |
| 15/03/2024 |
28.42
|
95,101 | 28.83 | 28.83 | 27.18 | 0 | 0 | 0 |
| 14/03/2024 |
28.42
|
64,327 | 29.74 | 29.90 | 28.42 | 0 | 0 | 0 |
| 13/03/2024 |
29.74
|
110,793 | 29.49 | 29.98 | 29.24 | 0 | 0 | 0 |
| 12/03/2024 |
29.41
|
212,927 | 26.19 | 30.40 | 26.19 | 0 | 0 | 0 |
| 11/03/2024 |
26.61
|
48,800 | 26.61 | 26.77 | 26.11 | 0 | 0 | 0 |