| 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 | 0% | 71,600 | 8,500 | 0.2 |
27.50
29.50
28
|
|
2 tháng
(2026-01-12) |
3 | 12% | 292,200 | -25,300 | -0.7 |
25
29.50
28
|
|
3 tháng
(2025-12-15) |
2.60 | 10.24% | 311,500 | -26,900 | -0.7 |
23.80
29.50
28
|
|
6 tháng
(2025-09-15) |
2.74 | 10.87% | 452,000 | -49,600 | -1.3 |
23.80
29.50
28
|
|
12 tháng
(2025-03-18) |
1.52 | 5.75% | 973,600 | -283,050 | -7.4 |
21.47
29.50
28
|
|
24 tháng
(2024-03-25) |
-1.52 | -5.16% | 2,251,200 | -242,850 | -5.4 |
21.47
30.38
28
|
|
36 tháng
(2023-03-29) |
1.64 | 6.21% | 4,487,600 | 137,791 | 8.2 |
21.47
30.75
28
|
|
60 tháng
(2021-04-08) |
10.96 | 64.33% | 10,668,000 | 4,236 | -9.6 |
15.15
37.80
28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/03/2024 |
30.75
|
84,600 | 28.79 | 30.75 | 28.79 | 34,200 | 5,400 | 1.1 |
| 07/03/2024 |
28.75
|
12,800 | 28.87 | 28.87 | 28.75 | 11,100 | 0 | 0.4 |
| 06/03/2024 |
28.75
|
3,500 | 28.75 | 28.79 | 28.75 | 2,800 | 0 | 0.1 |
| 05/03/2024 |
28.75
|
31,200 | 28.54 | 28.79 | 28.54 | 13,100 | 2,400 | 0.4 |
| 04/03/2024 |
28.54
|
25,700 | 28.79 | 28.79 | 28.54 | 21,700 | 9 | 0.8 |
| 01/03/2024 |
28.79
|
18,900 | 28.62 | 28.87 | 28.46 | 11,300 | 2,500 | 0.3 |
| 29/02/2024 |
28.46
|
30,300 | 28.01 | 28.50 | 28.01 | 11,600 | 3,500 | 0.3 |
| 28/02/2024 |
27.81
|
25,000 | 27.32 | 27.81 | 27.32 | 13,300 | 0 | 0.4 |
| 27/02/2024 |
27.11
|
17,700 | 26.99 | 27.11 | 26.99 | 15,400 | 0 | 0.5 |
| 26/02/2024 |
26.91
|
15,500 | 26.74 | 26.91 | 26.66 | 13,400 | 8,000 | 0.2 |
| 23/02/2024 |
26.74
|
25,900 | 26.78 | 26.78 | 26.58 | 20,100 | 0 | 0.7 |
| 22/02/2024 |
26.50
|
25,500 | 26.21 | 26.58 | 26.21 | 18,300 | 0 | 0.6 |
| 21/02/2024 |
26.05
|
5,200 | 25.92 | 26.21 | 25.92 | 0 | 1,300 | -0.0 |
| 20/02/2024 |
26.13
|
6,000 | 26.13 | 26.13 | 26.01 | 100 | 0 | 0.0 |
| 19/02/2024 |
26.09
|
9,200 | 26.09 | 26.09 | 26.09 | 600 | 5,000 | -0.1 |
| 16/02/2024 |
26.09
|
18,400 | 26.09 | 26.17 | 26.09 | 11,000 | 11,900 | -0.0 |
| 15/02/2024 |
26.13
|
19,900 | 26.17 | 26.17 | 26.01 | 500 | 12,300 | -0.4 |
| 07/02/2024 |
26.17
|
12,700 | 26.09 | 26.17 | 26.09 | 0 | 4,000 | -0.1 |
| 06/02/2024 |
26.17
|
5,000 | 26.01 | 26.25 | 26.01 | 0 | 3,000 | -0.1 |
| 05/02/2024 |
26.17
|
7,600 | 26.17 | 26.17 | 26.01 | 100 | 5,500 | -0.2 |
| 02/02/2024 |
26.25
|
3,800 | 25.76 | 26.25 | 25.76 | 0 | 0 | 0 |
| 01/02/2024 |
25.76
|
10,400 | 25.84 | 25.84 | 25.60 | 100 | 3,800 | -0.1 |
| 31/01/2024 |
26.01
|
1,300 | 26.46 | 26.46 | 25.97 | 400 | 100 | 0.0 |
| 30/01/2024 |
26.46
|
16,400 | 26.17 | 26.46 | 26.17 | 5,800 | 0 | 0.2 |
| 29/01/2024 |
26.17
|
29,900 | 26.17 | 26.50 | 26.17 | 1,300 | 0 | 0.0 |
| 26/01/2024 |
26.13
|
1,600 | 25.84 | 26.13 | 25.84 | 0 | 0 | 0 |
| 25/01/2024 |
26.05
|
400 | 26.13 | 26.13 | 26.05 | 100 | 0 | 0.0 |
| 24/01/2024 |
26.17
|
9,900 | 26.17 | 26.17 | 26.17 | 0 | 0 | 0 |
| 23/01/2024 |
26.25
|
4,300 | 26.50 | 26.54 | 26.01 | 2,500 | 0 | 0.1 |
| 22/01/2024 |
25.76
|
1,800 | 25.76 | 25.76 | 25.76 | 200 | 900 | -0.0 |
| 19/01/2024 |
26.17
|
100 | 26.17 | 26.17 | 26.17 | 0 | 0 | 0 |
| 18/01/2024 |
26.17
|
400 | 26.58 | 26.58 | 26.17 | 0 | 0 | 0 |
| 17/01/2024 |
26.05
|
2,400 | 26.01 | 26.09 | 26.01 | 0 | 0 | 0 |
| 16/01/2024 |
25.84
|
4,600 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 15/01/2024 |
25.84
|
1,300 | 25.92 | 26.09 | 25.84 | 200 | 500 | -0.0 |
| 12/01/2024 |
25.84
|
2,900 | 25.97 | 25.97 | 25.84 | 700 | 0 | 0.0 |
| 11/01/2024 |
26.01
|
3,100 | 26.01 | 26.01 | 26.01 | 2,600 | 0 | 0.1 |
| 10/01/2024 |
26.05
|
5,700 | 25.76 | 26.17 | 25.76 | 3,300 | 0 | 0.1 |
| 09/01/2024 |
25.52
|
1,100 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 |
| 08/01/2024 |
25.76
|
500 | 25.92 | 25.92 | 25.52 | 0 | 0 | 0 |
| 05/01/2024 |
25.92
|
37,900 | 25.92 | 25.92 | 25.43 | 0 | 0 | 0 |
| 04/01/2024 |
25.92
|
4,600 | 26.54 | 26.54 | 25.92 | 0 | 0 | 0 |
| 03/01/2024 |
25.92
|
8,400 | 26.17 | 26.17 | 25.88 | 0 | 500 | -0.0 |
| 02/01/2024 |
26.05
|
9,500 | 25.92 | 26.05 | 25.92 | 900 | 0 | 0.0 |
| 29/12/2023 |
25.88
|
1,600 | 25.76 | 25.92 | 25.80 | 500 | 0 | 0.0 |
| 28/12/2023 |
25.76
|
1,100 | 25.92 | 25.92 | 25.76 | 0 | 0 | 0 |
| 27/12/2023 |
25.92
|
24,000 | 25.68 | 25.92 | 25.68 | 0 | 0 | 0 |
| 26/12/2023 |
25.68
|
3,600 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 |
| 25/12/2023 |
25.68
|
5,900 | 25.68 | 25.76 | 25.60 | 0 | 0 | 0 |
| 22/12/2023 |
25.68
|
8,900 | 25.43 | 25.72 | 25.43 | 0 | 0 | 0 |
| 21/12/2023 |
25.43
|
0 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 |
| 20/12/2023 |
25.43
|
900 | 25.56 | 25.56 | 25.35 | 0 | 0 | 0 |
| 19/12/2023 |
25.56
|
3,500 | 25.43 | 25.72 | 24.66 | 0 | 0 | 0 |
| 18/12/2023 |
25.43
|
1,200 | 26.01 | 26.01 | 25.11 | 0 | 0 | 0 |
| 15/12/2023 |
26.01
|
1,500 | 25.92 | 26.05 | 25.92 | 400 | 0 | 0.0 |
| 14/12/2023 |
25.92
|
6,800 | 25.27 | 25.92 | 25.27 | 0 | 0 | 0 |
| 13/12/2023 |
25.27
|
2,300 | 25.27 | 25.35 | 25.27 | 0 | 0 | 0 |
| 12/12/2023 |
25.27
|
1,100 | 25.88 | 25.88 | 25.11 | 200 | 0 | 0.0 |
| 11/12/2023 |
25.88
|
1,200 | 25.80 | 25.92 | 25.15 | 0 | 0 | 0 |
| 08/12/2023 |
25.80
|
11,500 | 25.72 | 25.84 | 25.68 | 0 | 9,000 | -0.3 |
| 07/12/2023 |
25.72
|
900 | 25.72 | 25.72 | 24.82 | 0 | 0 | 0 |
| 06/12/2023 |
25.72
|
300 | 25.39 | 25.72 | 25.03 | 0 | 0 | 0 |
| 05/12/2023 |
25.39
|
800 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 |
| 04/12/2023 |
25.39
|
500 | 25.03 | 25.39 | 25.35 | 0 | 0 | 0 |
| 01/12/2023 |
25.03
|
1,700 | 24.66 | 25.72 | 24.78 | 0 | 0 | 0 |
| 30/11/2023 |
24.66
|
6,300 | 25.43 | 25.43 | 24.53 | 0 | 0 | 0 |
| 29/11/2023 |
25.43
|
4,000 | 25.64 | 25.64 | 23.88 | 0 | 0 | 0 |
| 28/11/2023 |
25.64
|
1,300 | 25.68 | 25.68 | 25.52 | 0 | 0 | 0 |
| 27/11/2023 |
25.68
|
7,500 | 25.76 | 26.09 | 25.64 | 0 | 0 | 0 |
| 24/11/2023 |
25.76
|
1,400 | 26.01 | 26.01 | 25.76 | 0 | 0 | 0 |
| 23/11/2023 |
26.01
|
8,000 | 25.92 | 26.01 | 25.76 | 0 | 0 | 0 |
| 22/11/2023 |
25.92
|
1,900 | 25.97 | 25.97 | 25.56 | 0 | 0 | 0 |
| 21/11/2023 |
25.97
|
1,200 | 26.05 | 26.05 | 24.45 | 0 | 0 | 0 |
| 20/11/2023 |
26.05
|
500 | 26.09 | 26.09 | 26.05 | 0 | 0 | 0 |
| 17/11/2023 |
26.09
|
200 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 |
| 16/11/2023 |
26.09
|
1,500 | 26.13 | 26.13 | 26.09 | 0 | 0 | 0 |
| 15/11/2023 |
26.13
|
3,100 | 26.17 | 26.17 | 25.60 | 0 | 0 | 0 |
| 14/11/2023 |
26.17
|
600 | 26.13 | 26.17 | 25.97 | 0 | 0 | 0 |
| 13/11/2023 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 |
| 10/11/2023 |
26.13
|
2,000 | 26.13 | 26.17 | 26.13 | 0 | 0 | 0 |
| 09/11/2023 |
26.13
|
1,800 | 26.13 | 26.17 | 26.13 | 0 | 0 | 0 |
| 08/11/2023 |
26.13
|
3,000 | 26.09 | 26.13 | 25.64 | 0 | 0 | 0 |
| 07/11/2023 |
26.09
|
4,500 | 26.25 | 26.25 | 26.09 | 0 | 0 | 0 |
| 06/11/2023 |
26.25
|
3,200 | 26.05 | 26.50 | 26.09 | 800 | 0 | 0.0 |
| 03/11/2023 |
26.05
|
200 | 26.09 | 26.09 | 26.05 | 0 | 0 | 0 |
| 02/11/2023 |
26.09
|
800 | 25.84 | 26.09 | 25.76 | 0 | 0 | 0 |
| 01/11/2023 |
25.84
|
900 | 25.84 | 26.09 | 25.11 | 0 | 0 | 0 |
| 31/10/2023 |
25.84
|
1,300 | 26.17 | 26.17 | 25.35 | 0 | 0 | 0 |
| 30/10/2023 |
26.17
|
0 | 26.17 | 26.17 | 26.17 | 0 | 0 | 0 |
| 27/10/2023 |
26.17
|
300 | 26.21 | 26.21 | 26.17 | 0 | 0 | 0 |
| 26/10/2023 |
26.21
|
300 | 26.25 | 26.25 | 25.68 | 0 | 0 | 0 |
| 25/10/2023 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 |
| 24/10/2023 |
26.25
|
1,000 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 |
| 23/10/2023 |
26.25
|
800 | 26.17 | 26.25 | 26.25 | 0 | 0 | 0 |
| 20/10/2023 |
26.17
|
500 | 26.13 | 26.17 | 25.35 | 0 | 0 | 0 |
| 19/10/2023 |
26.13
|
100 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 |
| 18/10/2023 |
26.13
|
1,300 | 26.17 | 26.17 | 26.13 | 0 | 200 | -0.0 |
| 17/10/2023 |
26.17
|
2,500 | 26.17 | 26.17 | 25.84 | 0 | 300 | -0.0 |
| 16/10/2023 |
26.17
|
700 | 26.17 | 26.17 | 26.17 | 0 | 0 | 0 |
| 13/10/2023 |
26.17
|
500 | 26.17 | 26.17 | 26.01 | 0 | 0 | 0 |