| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0 | 0% | 848,900 | 100 | 0 |
6.20
6.50
6.40
|
|
2 tháng
(2026-03-02) |
-0.40 | -5.88% | 1,527,400 | 100 | 0 |
6.20
6.80
6.40
|
|
3 tháng
(2026-02-02) |
-0.40 | -5.88% | 1,966,700 | -1,200 | -0.0 |
6.20
6.90
6.40
|
|
6 tháng
(2025-11-03) |
-0.10 | -1.54% | 4,367,500 | -400 | -0.0 |
6.20
7.10
6.40
|
|
12 tháng
(2025-05-06) |
0.40 | 6.67% | 14,782,100 | -23,925 | -0.2 |
6
8.70
6.40
|
|
24 tháng
(2024-05-13) |
-15.50 | -70.78% | 90,871,893 | -10,121,386 | -157.5 |
5.90
23.60
6.40
|
|
36 tháng
(2023-05-17) |
-16.08 | -71.53% | 171,058,672 | -6,688,523 | -61.3 |
5.90
32.96
6.40
|
|
60 tháng
(2021-05-27) |
-19.65 | -75.43% | 413,077,086 | -6,286,681 | -46.3 |
5.90
34.68
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
24.40
|
266,806 | 23.60 | 24.50 | 23.50 | 65,700 | 0 | 1.6 |
| 24/04/2024 |
22.70
|
259,358 | 23.20 | 24.40 | 22.80 | 187,900 | 0 | 4.4 |
| 23/04/2024 |
23.20
|
258,480 | 22.80 | 23.20 | 22.40 | 151,700 | 0 | 3.5 |
| 22/04/2024 |
22.80
|
196,211 | 21.70 | 23 | 21.70 | 61,416 | 0 | 1.4 |
| 19/04/2024 |
21.70
|
337,657 | 22.30 | 22.50 | 21.40 | 0 | 0 | 0 |
| 17/04/2024 |
22.30
|
168,679 | 23 | 23.10 | 22.30 | 0 | 400 | -0.0 |
| 16/04/2024 |
23.10
|
261,243 | 23 | 23.70 | 22.40 | 0 | 0 | 0 |
| 15/04/2024 |
23.40
|
180,832 | 24.30 | 24.40 | 23.10 | 0 | 0 | 0 |
| 12/04/2024 |
24.30
|
152,477 | 24.30 | 24.30 | 24.10 | 0 | 0 | 0 |
| 11/04/2024 |
24.20
|
96,298 | 24.30 | 24.50 | 24 | 100 | 1,000 | -0.0 |
| 10/04/2024 |
24.30
|
129,512 | 24.60 | 24.60 | 24.30 | 0 | 0 | 0 |
| 09/04/2024 |
24.30
|
281,640 | 24.50 | 24.60 | 23.80 | 0 | 0 | 0 |
| 08/04/2024 |
24.40
|
312,701 | 25.10 | 25.30 | 24.40 | 100 | 10,876 | -0.3 |
| 05/04/2024 |
25.20
|
119,227 | 25.50 | 25.50 | 25.20 | 0 | 0 | 0 |
| 04/04/2024 |
25.60
|
217,948 | 25.50 | 25.60 | 25.30 | 500 | 0 | 0.0 |
| 03/04/2024 |
25.50
|
254,644 | 25.80 | 25.80 | 25.30 | 0 | 0 | 0 |
| 02/04/2024 |
25.80
|
432,007 | 26.20 | 26.20 | 24.90 | 0 | 2,500 | -0.1 |
| 01/04/2024 |
26.30
|
416,843 | 27.20 | 27.20 | 25 | 0 | 0 | 0 |
| 29/03/2024 |
26.70
|
153,186 | 26.70 | 27.20 | 26.50 | 0 | 0 | 0 |
| 28/03/2024 |
26.90
|
237,667 | 26.40 | 27 | 26.40 | 0 | 0 | 0 |
| 27/03/2024 |
26.50
|
156,891 | 26.60 | 26.60 | 26.30 | 17,500 | 0 | 0.5 |
| 26/03/2024 |
26.70
|
206,158 | 26.30 | 26.70 | 26.20 | 0 | 0 | 0 |
| 25/03/2024 |
26.30
|
171,464 | 26.50 | 26.70 | 26.20 | 0 | 0 | 0 |
| 22/03/2024 |
26.70
|
189,989 | 26.40 | 27 | 26.40 | 5,000 | 0 | 0.1 |
| 21/03/2024 |
26.30
|
233,246 | 26.30 | 26.80 | 26.20 | 100 | 0 | 0.0 |
| 20/03/2024 |
26.20
|
219,796 | 26.30 | 26.40 | 25.80 | 0 | 100 | -0.0 |
| 19/03/2024 |
26.30
|
92,467 | 26.40 | 26.50 | 26.10 | 0 | 0 | 0 |
| 18/03/2024 |
26.20
|
495,761 | 27.10 | 27.10 | 26 | 0 | 77,000 | -2.0 |
| 15/03/2024 |
27.10
|
279,435 | 27.90 | 27.90 | 26.90 | 0 | 150,000 | -4.1 |
| 14/03/2024 |
27.60
|
274,213 | 27.10 | 28 | 27.10 | 1,018 | 0 | 0.0 |
| 13/03/2024 |
27.40
|
320,638 | 26.80 | 27.50 | 26.80 | 0 | 0 | 0 |
| 12/03/2024 |
26.80
|
111,650 | 26.70 | 26.90 | 26.50 | 0 | 0 | 0 |
| 11/03/2024 |
26.70
|
336,500 | 27.10 | 27.10 | 26.50 | 0 | 50,000 | -1.3 |
| 08/03/2024 |
27
|
329,889 | 27.30 | 27.40 | 27 | 42,400 | 50,000 | -0.2 |
| 07/03/2024 |
27.30
|
250,251 | 27.40 | 27.40 | 27.10 | 27,400 | 40,000 | -0.3 |
| 06/03/2024 |
27.40
|
204,851 | 27.70 | 27.80 | 27.10 | 0 | 0 | 0 |
| 05/03/2024 |
27.60
|
218,973 | 27.70 | 27.70 | 27.30 | 0 | 0 | 0 |
| 04/03/2024 |
27.50
|
389,240 | 28 | 28 | 27.30 | 40,300 | 0 | 1.1 |
| 01/03/2024 |
28
|
292,675 | 28 | 28.30 | 27.70 | 13,000 | 0 | 0.4 |
| 29/02/2024 |
27.90
|
572,977 | 27.80 | 28.30 | 27.60 | 71,300 | 0 | 2.0 |
| 28/02/2024 |
27.80
|
363,737 | 27.80 | 28 | 27.40 | 32,200 | 0 | 0.9 |
| 27/02/2024 |
27.70
|
548,581 | 27 | 27.70 | 27 | 48,900 | 0 | 1.3 |
| 26/02/2024 |
27
|
193,000 | 27 | 27 | 26.60 | 35,500 | 50 | 1.0 |
| 23/02/2024 |
26.80
|
411,167 | 27.20 | 27.20 | 26.60 | 30,600 | 0 | 0.8 |
| 22/02/2024 |
27
|
207,907 | 27 | 27.10 | 27 | 4,700 | 0 | 0.1 |
| 21/02/2024 |
27
|
242,767 | 27 | 27.10 | 26.90 | 66,800 | 0 | 1.8 |
| 20/02/2024 |
27
|
277,396 | 27.10 | 27.30 | 26.80 | 50,800 | 0 | 1.4 |
| 19/02/2024 |
27.10
|
363,914 | 27.10 | 27.30 | 26.90 | 32,300 | 0 | 0.9 |
| 16/02/2024 |
27.10
|
257,880 | 27.10 | 27.20 | 26.90 | 46,000 | 0 | 1.2 |
| 15/02/2024 |
27.10
|
201,449 | 26.90 | 27.50 | 26.90 | 72,700 | 0 | 2.0 |
| 07/02/2024 |
26.90
|
255,537 | 27 | 27.30 | 26.90 | 61,500 | 0 | 1.7 |
| 06/02/2024 |
26.80
|
135,351 | 26.90 | 27 | 26.70 | 0 | 0 | 0 |
| 05/02/2024 |
26.80
|
302,727 | 27 | 27.30 | 26.60 | 29,800 | 0 | 0.8 |
| 02/02/2024 |
27
|
387,374 | 27.10 | 27.80 | 26.90 | 174,600 | 162,100 | 0.3 |
| 01/02/2024 |
27.50
|
480,327 | 26.80 | 27.50 | 26.50 | 0 | 5,000 | -0.1 |
| 31/01/2024 |
26.80
|
423,106 | 27.20 | 27.40 | 26.40 | 43,700 | 0 | 1.2 |
| 30/01/2024 |
26.90
|
380,706 | 27.50 | 27.90 | 26.90 | 5,100 | 52,000 | -1.3 |
| 29/01/2024 |
27.40
|
615,977 | 26.50 | 27.50 | 26.50 | 70,000 | 0 | 1.9 |
| 26/01/2024 |
26.50
|
404,956 | 26.30 | 26.60 | 26.30 | 182,500 | 100,000 | 2.2 |
| 25/01/2024 |
26.30
|
221,719 | 25.90 | 26.30 | 25.90 | 72,400 | 0 | 1.9 |
| 24/01/2024 |
26
|
134,384 | 25.80 | 26.20 | 25.80 | 75,000 | 5,100 | 1.8 |
| 23/01/2024 |
26
|
198,153 | 25.80 | 26 | 25.70 | 47,700 | 20,000 | 0.7 |
| 22/01/2024 |
26
|
153,811 | 25.90 | 26 | 25.60 | 65,000 | 3,800 | 1.6 |
| 19/01/2024 |
25.90
|
147,460 | 25.80 | 26.10 | 25.80 | 15,300 | 0 | 0.4 |
| 18/01/2024 |
25.80
|
133,742 | 26 | 26.10 | 25.70 | 0 | 0 | 0 |
| 17/01/2024 |
26
|
306,204 | 26.20 | 26.50 | 25.90 | 47,300 | 20,000 | 0.7 |
| 16/01/2024 |
26.20
|
238,752 | 26 | 26.20 | 25.70 | 117,800 | 0 | 3.1 |
| 15/01/2024 |
26
|
175,449 | 25.60 | 26.20 | 25.60 | 58,150 | 10,050 | 1.2 |
| 12/01/2024 |
25.80
|
234,674 | 25.40 | 26 | 25.10 | 80,500 | 1,200 | 2.0 |
| 11/01/2024 |
25.50
|
198,821 | 25.10 | 25.50 | 25.10 | 38,200 | 5,000 | 0.8 |
| 10/01/2024 |
25.30
|
112,382 | 25.30 | 25.60 | 25.10 | 0 | 2,700 | -0.1 |
| 09/01/2024 |
25.40
|
231,841 | 25.50 | 25.60 | 25.20 | 0 | 15,400 | -0.4 |
| 08/01/2024 |
25.60
|
250,770 | 25.70 | 25.80 | 25.40 | 50 | 0 | 0.0 |
| 05/01/2024 |
25.70
|
186,388 | 25.80 | 25.90 | 25.40 | 0 | 38,925 | -1.0 |
| 04/01/2024 |
25.80
|
271,077 | 25.50 | 26 | 25.50 | 0 | 0 | 0 |
| 03/01/2024 |
25.90
|
484,032 | 26.20 | 26.20 | 25.60 | 15,000 | 0 | 0.4 |
| 02/01/2024 |
26.20
|
119,414 | 26.10 | 26.40 | 26 | 6,400 | 0 | 0.2 |
| 29/12/2023 |
26.20
|
147,961 | 26.20 | 26.40 | 26.10 | 0 | 0 | 0 |
| 28/12/2023 |
26.20
|
174,682 | 26 | 26.30 | 26 | 61,700 | 0 | 1.6 |
| 27/12/2023 |
26.30
|
193,652 | 26.10 | 26.30 | 26 | 65,000 | 2,700 | 1.6 |
| 26/12/2023 |
26
|
201,911 | 26.50 | 26.60 | 26 | 10,300 | 50 | 0.3 |
| 25/12/2023 |
26.50
|
141,514 | 26.20 | 26.60 | 26.20 | 10,000 | 0 | 0.3 |
| 22/12/2023 |
26.20
|
207,563 | 25.90 | 26.20 | 25.60 | 10,500 | 0 | 0.3 |
| 21/12/2023 |
25.80
|
262,085 | 25.10 | 26.10 | 24.90 | 5,042 | 51,800 | -1.2 |
| 20/12/2023 |
25.30
|
302,258 | 25.20 | 25.30 | 25 | 105,100 | 58,900 | 1.2 |
| 19/12/2023 |
25.10
|
147,093 | 25 | 25.20 | 24.80 | 10,000 | 0 | 0.3 |
| 18/12/2023 |
25
|
241,566 | 25 | 25 | 24.80 | 80,000 | 13,400 | 1.7 |
| 15/12/2023 |
24.90
|
221,736 | 25.20 | 25.20 | 24.70 | 50,008 | 0 | 1.2 |
| 14/12/2023 |
24.80
|
229,648 | 24.80 | 25 | 24.60 | 79,000 | 0 | 2.0 |
| 13/12/2023 |
24.80
|
186,880 | 24.80 | 25.20 | 24.40 | 25,300 | 4,200 | 0.5 |
| 12/12/2023 |
25
|
222,002 | 24.60 | 25 | 24.40 | 50,000 | 32,900 | 0.4 |
| 11/12/2023 |
24.50
|
109,888 | 24.70 | 24.70 | 24.20 | 22,000 | 11,500 | 0.3 |
| 08/12/2023 |
24.70
|
162,861 | 24.90 | 24.90 | 24.40 | 10,000 | 25,500 | -0.4 |
| 07/12/2023 |
24.90
|
240,624 | 25.20 | 25.30 | 24.30 | 15,000 | 1,100 | 0.3 |
| 06/12/2023 |
25
|
329,666 | 25 | 25.20 | 24.80 | 0 | 115,200 | -2.9 |
| 05/12/2023 |
24.80
|
353,398 | 24.50 | 24.90 | 24.40 | 65,000 | 14,200 | 1.2 |
| 04/12/2023 |
24.30
|
267,422 | 24 | 24.50 | 23.80 | 17,500 | 62,200 | -1.1 |
| 01/12/2023 |
23.90
|
174,482 | 23.60 | 24.10 | 23.50 | 42,900 | 34,300 | 0.2 |
| 30/11/2023 |
23.80
|
145,047 | 24.30 | 24.30 | 23.60 | 15,200 | 23,700 | -0.2 |
| 29/11/2023 |
24.10
|
137,179 | 24 | 24.20 | 23.90 | 0 | 36,100 | -0.9 |