| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
0.50 | 2.86% | 20,600 | -1,700 | 0 |
16.80
18.40
18
|
|
2 tháng
(2026-03-02) |
1 | 5.88% | 43,500 | -1,700 | 0 |
16
18.40
18
|
|
3 tháng
(2026-01-30) |
0.70 | 4.05% | 99,900 | -1,200 | 0.0 |
16
18.40
18
|
|
6 tháng
(2025-11-03) |
-3.20 | -15.09% | 346,000 | -38,100 | -0.8 |
16
21.70
18
|
|
12 tháng
(2025-05-05) |
-4.39 | -19.62% | 1,168,900 | -60,800 | -1.2 |
16
24.42
18
|
|
24 tháng
(2024-05-10) |
-10.26 | -36.30% | 2,666,433 | -410,150 | -11.3 |
16
29.20
18
|
|
36 tháng
(2023-05-16) |
-3.86 | -17.67% | 3,764,149 | -783,660 | -22.3 |
16
32.54
18
|
|
60 tháng
(2021-05-26) |
2.18 | 13.82% | 4,744,041 | -1,210,469 | -31.9 |
12.45
32.54
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
27.92
|
3,440 | 27.40 | 28.00 | 27.40 | 0 | 3,000 | -0.1 |
| 24/04/2024 |
27.92
|
4,600 | 27.83 | 27.92 | 26.72 | 0 | 2,000 | -0.1 |
| 23/04/2024 |
27.92
|
1,100 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 |
| 22/04/2024 |
27.92
|
2,210 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 |
| 19/04/2024 |
28.00
|
7,045 | 27.75 | 28.26 | 27.75 | 0 | 4,000 | -0.1 |
| 17/04/2024 |
26.72
|
740 | 28.26 | 28.26 | 26.72 | 0 | 0 | 0 |
| 16/04/2024 |
28.00
|
1,000 | 28.00 | 28.00 | 28.00 | 0 | 1,000 | -0.0 |
| 15/04/2024 |
28.26
|
2,118 | 30.40 | 30.40 | 27.40 | 0 | 1,000 | -0.0 |
| 12/04/2024 |
29.12
|
2,201 | 29.12 | 29.29 | 29.12 | 0 | 0 | 0 |
| 11/04/2024 |
30.40
|
100 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 |
| 10/04/2024 |
29.12
|
4,000 | 30.40 | 30.40 | 29.12 | 0 | 0 | 0 |
| 09/04/2024 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 |
| 08/04/2024 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 |
| 05/04/2024 |
31.60
|
100 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 |
| 04/04/2024 |
29.20
|
5,200 | 29.12 | 29.20 | 29.12 | 0 | 2,100 | -0.1 |
| 03/04/2024 |
29.12
|
1,800 | 29.97 | 29.97 | 29.12 | 0 | 0 | 0 |
| 02/04/2024 |
29.97
|
0 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 |
| 01/04/2024 |
30.31
|
1,800 | 29.97 | 31.51 | 29.12 | 0 | 1,000 | -0.0 |
| 29/03/2024 |
30.40
|
300 | 30.14 | 30.40 | 30.14 | 0 | 0 | 0 |
| 28/03/2024 |
30.66
|
1,300 | 30.66 | 30.66 | 30.66 | 0 | 0 | 0 |
| 27/03/2024 |
30.40
|
4,900 | 30.83 | 30.83 | 30.40 | 0 | 2,000 | -0.1 |
| 26/03/2024 |
30.83
|
10,903 | 29.12 | 30.83 | 28.34 | 0 | 4,400 | -0.2 |
| 25/03/2024 |
27.83
|
8,600 | 27.66 | 27.83 | 27.40 | 0 | 2,800 | -0.1 |
| 22/03/2024 |
30.40
|
1 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 |
| 21/03/2024 |
30.40
|
4,503 | 30.66 | 30.74 | 28.69 | 0 | 0 | 0 |
| 20/03/2024 |
31.51
|
0 | 31.51 | 31.51 | 31.51 | 0 | 0 | 0 |
| 19/03/2024 |
31.51
|
100 | 31.51 | 31.51 | 31.51 | 0 | 0 | 0 |
| 18/03/2024 |
29.20
|
13,323 | 31.77 | 31.94 | 27.40 | 0 | 4,000 | -0.1 |
| 15/03/2024 |
32.03
|
2,000 | 32.03 | 32.03 | 32.03 | 0 | 0 | 0 |
| 14/03/2024 |
31.08
|
76,817 | 32.54 | 32.54 | 31.08 | 0 | 14,000 | -0.5 |
| 13/03/2024 |
32.28
|
14,835 | 32.63 | 34.25 | 30.83 | 0 | 3,000 | -0.1 |
| 12/03/2024 |
32.54
|
16,240 | 30.66 | 34.51 | 30.57 | 0 | 7,000 | -0.3 |
| 11/03/2024 |
29.97
|
29,860 | 29.97 | 30.31 | 29.97 | 0 | 8,600 | -0.3 |
| 08/03/2024 |
30.14
|
1,600 | 30.49 | 30.49 | 27.75 | 0 | 0 | 0 |
| 07/03/2024 |
29.20
|
301 | 30.74 | 30.74 | 29.20 | 0 | 0 | 0 |
| 06/03/2024 |
27.75
|
1,000 | 30.49 | 30.49 | 27.75 | 0 | 0 | 0 |
| 05/03/2024 |
30.49
|
400 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 |
| 04/03/2024 |
30.40
|
49,901 | 30.06 | 30.83 | 29.97 | 0 | 11,400 | -0.4 |
| 01/03/2024 |
29.97
|
12,101 | 29.12 | 30.83 | 29.12 | 0 | 4,300 | -0.2 |
| 29/02/2024 |
29.03
|
13,855 | 29.12 | 29.54 | 27.15 | 0 | 5,000 | -0.2 |
| 28/02/2024 |
28.69
|
9,706 | 27.40 | 29.12 | 27.40 | 0 | 5,000 | -0.2 |
| 27/02/2024 |
26.97
|
42,936 | 26.55 | 27.83 | 26.55 | 400 | 17,000 | -0.5 |
| 26/02/2024 |
26.63
|
44,309 | 24.83 | 26.63 | 24.83 | 100 | 16,000 | -0.5 |
| 23/02/2024 |
25.69
|
2,200 | 25.69 | 25.69 | 25.69 | 0 | 2,000 | -0.1 |
| 22/02/2024 |
25.69
|
2,000 | 25.69 | 25.69 | 25.69 | 0 | 1,000 | -0.0 |
| 21/02/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 20/02/2024 |
25.60
|
500 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 19/02/2024 |
25.95
|
18,152 | 25.69 | 26.03 | 25.69 | 0 | 4,700 | -0.1 |
| 16/02/2024 |
26.55
|
1,310 | 24.83 | 26.80 | 24.83 | 0 | 0 | 0 |
| 15/02/2024 |
25.69
|
38,205 | 24.06 | 25.69 | 24.06 | 0 | 16,300 | -0.5 |
| 07/02/2024 |
23.98
|
8,800 | 23.98 | 23.98 | 23.98 | 1,000 | 4,000 | -0.1 |
| 06/02/2024 |
23.55
|
5,900 | 23.98 | 23.98 | 23.55 | 200 | 2,000 | -0.1 |
| 05/02/2024 |
23.98
|
6,700 | 23.98 | 23.98 | 23.98 | 0 | 1,700 | -0.0 |
| 02/02/2024 |
24.83
|
1,000 | 25.43 | 25.43 | 24.83 | 0 | 0 | 0 |
| 01/02/2024 |
25.52
|
2,000 | 25.26 | 25.52 | 25.26 | 0 | 0 | 0 |
| 31/01/2024 |
26.38
|
200 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 |
| 30/01/2024 |
23.21
|
11,500 | 23.55 | 23.55 | 23.21 | 500 | 4,000 | -0.1 |
| 29/01/2024 |
23.55
|
3,300 | 23.55 | 23.55 | 23.55 | 0 | 0 | 0 |
| 26/01/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 25/01/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 24/01/2024 |
25.60
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 23/01/2024 |
23.89
|
100 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 |
| 22/01/2024 |
22.44
|
26,800 | 23.98 | 23.98 | 22.44 | 2,000 | 10,000 | -0.2 |
| 19/01/2024 |
25.69
|
2,000 | 26.55 | 26.55 | 25.26 | 2,000 | 1,100 | 0.0 |
| 18/01/2024 |
27.32
|
102 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 |
| 17/01/2024 |
23.81
|
5,600 | 24.06 | 24.83 | 23.81 | 5,000 | 2,800 | 0.1 |
| 16/01/2024 |
23.98
|
2,000 | 23.98 | 23.98 | 23.98 | 2,000 | 0 | 0.1 |
| 15/01/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 |
| 12/01/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 |
| 11/01/2024 |
26.03
|
100 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 |
| 10/01/2024 |
23.72
|
5,402 | 23.81 | 23.89 | 23.72 | 0 | 2,200 | -0.1 |
| 09/01/2024 |
23.63
|
1,800 | 23.98 | 23.98 | 23.63 | 0 | 1,800 | -0.0 |
| 08/01/2024 |
23.98
|
1,201 | 23.98 | 24.06 | 23.98 | 0 | 1,200 | -0.0 |
| 05/01/2024 |
23.63
|
0 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 |
| 04/01/2024 |
23.63
|
5,601 | 23.89 | 23.89 | 23.46 | 0 | 3,000 | -0.1 |
| 03/01/2024 |
24.15
|
3,900 | 23.55 | 24.41 | 23.55 | 1,000 | 2,700 | -0.0 |
| 02/01/2024 |
24.75
|
1,300 | 24.75 | 24.75 | 24.75 | 0 | 1,300 | -0.0 |
| 29/12/2023 |
25.78
|
0 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 |
| 28/12/2023 |
25.69
|
1,100 | 26.55 | 26.55 | 25.69 | 0 | 1,000 | -0.0 |
| 27/12/2023 |
24.58
|
2,000 | 24.49 | 24.58 | 24.49 | 1,000 | 2,000 | -0.0 |
| 26/12/2023 |
26.20
|
2,000 | 24.49 | 26.20 | 24.41 | 0 | 0 | 0 |
| 25/12/2023 |
26.97
|
100 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 |
| 22/12/2023 |
25.52
|
200 | 25.00 | 25.52 | 25.00 | 0 | 0 | 0 |
| 21/12/2023 |
25.43
|
1,501 | 25.52 | 25.52 | 24.41 | 0 | 0 | 0 |
| 20/12/2023 |
25.52
|
6,900 | 24.06 | 25.52 | 24.06 | 0 | 6,000 | -0.2 |
| 19/12/2023 |
23.98
|
5,000 | 23.98 | 23.98 | 23.98 | 0 | 5,000 | -0.1 |
| 18/12/2023 |
23.98
|
5,300 | 23.89 | 24.41 | 23.89 | 0 | 5,000 | -0.1 |
| 15/12/2023 |
23.98
|
12,300 | 23.55 | 24.66 | 23.55 | 1,000 | 10,000 | -0.3 |
| 14/12/2023 |
23.63
|
10,058 | 23.55 | 24.49 | 23.55 | 0 | 7,200 | -0.2 |
| 13/12/2023 |
23.55
|
5,100 | 23.29 | 25.69 | 23.29 | 0 | 3,000 | -0.1 |
| 12/12/2023 |
23.21
|
7,000 | 23.12 | 23.29 | 23.12 | 0 | 5,000 | -0.1 |
| 11/12/2023 |
22.69
|
4,800 | 23.38 | 23.38 | 22.69 | 0 | 2,000 | -0.1 |
| 08/12/2023 |
23.38
|
7,600 | 23.04 | 23.38 | 23.04 | 0 | 4,100 | -0.1 |
| 07/12/2023 |
22.61
|
1,529 | 22.44 | 23.12 | 22.35 | 0 | 1,520 | -0.0 |
| 06/12/2023 |
22.69
|
41,500 | 23.12 | 26.12 | 22.69 | 0 | 16,000 | -0.4 |
| 05/12/2023 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 |
| 04/12/2023 |
22.44
|
1,039 | 23.12 | 23.12 | 22.44 | 0 | 1,000 | -0.0 |
| 01/12/2023 |
23.04
|
6,000 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 |
| 30/11/2023 |
23.04
|
3,200 | 23.12 | 23.38 | 23.04 | 0 | 1,000 | -0.0 |
| 29/11/2023 |
23.12
|
8,800 | 22.69 | 23.89 | 22.69 | 0 | 3,200 | -0.1 |