| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
1.60 | 6.43% | 113,800 | -23,800 | -0.6 |
23.80
27.50
27
|
|
2 tháng
(2025-11-28) |
1.97 | 8.01% | 156,600 | -25,400 | -0.7 |
23.80
27.50
27
|
|
3 tháng
(2025-10-29) |
1.77 | 7.17% | 166,700 | -25,700 | -0.7 |
23.80
27.50
27
|
|
6 tháng
(2025-07-31) |
1.45 | 5.79% | 426,800 | -259,500 | -6.8 |
23.80
27.50
27
|
|
12 tháng
(2025-02-03) |
-0.92 | -3.34% | 1,046,000 | -327,150 | -8.7 |
21.47
28.27
27
|
|
24 tháng
(2024-02-07) |
0.33 | 1.26% | 2,686,000 | -50,359 | 1.4 |
21.47
30.75
27
|
|
36 tháng
(2023-02-13) |
-0.23 | -0.86% | 4,444,200 | 111,091 | 5.5 |
21.47
30.75
27
|
|
60 tháng
(2021-02-22) |
9.67 | 57.47% | 11,445,400 | -4,764 | -9.9 |
15.15
37.80
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 12/10/2023 |
26.17
|
600 | 26.05 | 26.17 | 26.09 | 0 | 0 | 0 |
| 11/10/2023 |
26.05
|
1,300 | 26.33 | 26.33 | 26.05 | 100 | 0 | 0.0 |
| 10/10/2023 |
26.33
|
2,900 | 26.17 | 26.33 | 26.25 | 0 | 0 | 0 |
| 09/10/2023 |
26.17
|
14,200 | 25.92 | 26.25 | 26.13 | 0 | 0 | 0 |
| 06/10/2023 |
25.92
|
3,100 | 26.01 | 26.17 | 25.68 | 0 | 0 | 0 |
| 05/10/2023 |
26.01
|
3,900 | 26.01 | 26.17 | 26.01 | 0 | 0 | 0 |
| 04/10/2023 |
26.01
|
5,900 | 26.01 | 26.01 | 25.52 | 0 | 0 | 0 |
| 03/10/2023 |
26.01
|
4,400 | 26.46 | 26.46 | 26.01 | 100 | 0 | 0.0 |
| 02/10/2023 |
26.46
|
7,100 | 26.54 | 26.58 | 26.46 | 0 | 500 | -0.0 |
| 29/09/2023 |
26.54
|
2,600 | 26.54 | 26.54 | 26.50 | 0 | 0 | 0 |
| 28/09/2023 |
26.54
|
5,400 | 26.33 | 26.54 | 25.84 | 0 | 0 | 0 |
| 27/09/2023 |
26.33
|
7,000 | 26.29 | 26.58 | 26.17 | 200 | 300 | -0.0 |
| 26/09/2023 |
26.29
|
7,000 | 26.99 | 26.99 | 26.17 | 500 | 0 | 0.0 |
| 25/09/2023 |
26.99
|
4,000 | 27.07 | 27.07 | 26.99 | 200 | 0 | 0.0 |
| 22/09/2023 |
27.07
|
44,400 | 26.99 | 28.62 | 26.99 | 28,000 | 0 | 0.9 |
| 21/09/2023 |
26.99
|
1,700 | 27.03 | 27.07 | 26.99 | 1,200 | 0 | 0.0 |
| 20/09/2023 |
27.03
|
3,600 | 26.99 | 27.15 | 26.82 | 500 | 800 | -0.0 |
| 19/09/2023 |
26.99
|
3,300 | 26.91 | 27.23 | 26.82 | 200 | 0 | 0.0 |
| 18/09/2023 |
26.91
|
8,700 | 27.19 | 27.40 | 26.91 | 0 | 0 | 0 |
| 15/09/2023 |
27.19
|
9,800 | 26.91 | 27.19 | 26.87 | 600 | 1,000 | -0.0 |
| 14/09/2023 |
26.91
|
5,600 | 27.07 | 27.07 | 26.58 | 0 | 0 | 0 |
| 13/09/2023 |
27.07
|
12,200 | 26.91 | 27.23 | 26.99 | 0 | 0 | 0 |
| 12/09/2023 |
26.91
|
3,100 | 26.74 | 27.15 | 26.74 | 800 | 0 | 0.0 |
| 11/09/2023 |
26.74
|
11,100 | 26.82 | 27.56 | 26.74 | 0 | 300 | -0.0 |
| 08/09/2023 |
26.82
|
300 | 26.82 | 26.87 | 26.82 | 0 | 0 | 0 |
| 07/09/2023 |
26.82
|
7,800 | 26.91 | 26.99 | 26.82 | 100 | 3,200 | -0.1 |
| 06/09/2023 |
26.91
|
5,900 | 27.07 | 27.07 | 26.74 | 0 | 200 | -0.0 |
| 05/09/2023 |
27.07
|
2,600 | 27.03 | 27.07 | 26.99 | 0 | 800 | -0.0 |