| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.15 | -0.57% | 1,107,700 | 7,500 | 1.1 |
26.35
27.25
26.40
|
|
2 tháng
(2026-08-10) |
-0.52 | -1.94% | 3,178,900 | 18,000 | 1.4 |
25.85
27.25
26.40
|
|
3 tháng
(2026-07-10) |
-0.43 | -1.60% | 4,841,400 | 80,600 | 3.1 |
25.25
27.25
26.40
|
|
6 tháng
(2026-04-13) |
0.36 | 1.38% | 9,084,200 | 388,300 | 11.7 |
25.06
27.25
26.40
|
|
12 tháng
(2025-10-13) |
-1.73 | -6.14% | 21,693,400 | -439,500 | -13.8 |
24.83
29.05
26.40
|
|
24 tháng
(2024-10-18) |
-5.32 | -16.80% | 69,022,900 | -5,013,700 | -162.9 |
21.32
33.34
26.40
|
|
36 tháng
(2023-10-24) |
1.38 | 5.51% | 121,361,900 | -5,377,035 | -180.0 |
21.32
36.85
26.40
|
|
60 tháng
(2021-11-03) |
-12.96 | -32.97% | 312,486,700 | -1,099,856 | 2.3 |
11.44
45.22
26.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/03/2021 |
24.39
|
468,400 | 24.74 | 24.74 | 23.85 | 310 | 800 | -0.2 |
| 19/03/2021 |
24.78
|
216,300 | 25.10 | 25.13 | 24.60 | 0 | 2,600 | -0.1 |
| 18/03/2021 |
25.17
|
269,200 | 25.03 | 25.45 | 24.96 | 600 | 4,700 | -0.1 |
| 17/03/2021 |
25.03
|
296,100 | 25.49 | 25.49 | 24.88 | 400 | 900 | 0.0 |
| 16/03/2021 |
25.49
|
203,700 | 25.95 | 25.95 | 25.20 | 0 | 1,410 | -0.5 |
| 15/03/2021 |
26.06
|
257,400 | 26.09 | 26.38 | 25.95 | 200 | 2,600 | -0.1 |
| 12/03/2021 |
26.09
|
575,300 | 26.09 | 26.56 | 25.88 | 580 | 0 | 0.2 |
| 11/03/2021 |
26.09
|
499,000 | 25.60 | 26.27 | 25.24 | 1,940 | 120 | 0.7 |
| 10/03/2021 |
25.38
|
191,200 | 25.10 | 25.49 | 25.03 | 1,020 | 2,250 | -0.4 |
| 09/03/2021 |
25.10
|
96,900 | 25.49 | 25.49 | 24.67 | 30,200 | 2,200 | 1.0 |
| 08/03/2021 |
25.49
|
196,500 | 25.52 | 25.74 | 25.13 | 4,170 | 580 | 1.3 |
| 05/03/2021 |
25.52
|
261,100 | 24.88 | 25.52 | 24.17 | 18,000 | 18,700 | 0.0 |
| 04/03/2021 |
25.31
|
140,700 | 25.95 | 26.16 | 25.13 | 2,500 | 5,400 | -0.1 |
| 03/03/2021 |
26.16
|
413,200 | 25.31 | 26.52 | 25.10 | 5,900 | 0 | 0.2 |
| 02/03/2021 |
25.31
|
361,200 | 24.74 | 25.38 | 24.39 | 27,400 | 35,000 | -0.3 |
| 01/03/2021 |
24.39
|
130,900 | 23.96 | 24.53 | 23.96 | 4,900 | 400 | 0.2 |
| 26/02/2021 |
23.96
|
169,000 | 23.82 | 24.07 | 23.68 | 0 | 6,380 | -2.1 |
| 25/02/2021 |
24.17
|
176,400 | 24.24 | 24.49 | 24.03 | 200 | 3,600 | -1.2 |
| 24/02/2021 |
24.32
|
213,500 | 24.88 | 24.88 | 23.85 | 0 | 10,500 | -0.4 |
| 23/02/2021 |
24.88
|
260,600 | 24.14 | 24.88 | 24.03 | 25,000 | 5,700 | 0.7 |
| 22/02/2021 |
24.17
|
163,500 | 24.17 | 24.88 | 24.03 | 930 | 930 | 0.0 |
| 19/02/2021 |
24.17
|
257,800 | 23.68 | 24.35 | 23.50 | 600 | 3,590 | -1.0 |
| 18/02/2021 |
23.85
|
163,800 | 24.10 | 24.10 | 23.71 | 800 | 340 | 0.2 |
| 17/02/2021 |
23.82
|
157,300 | 22.89 | 24.17 | 22.89 | 4,300 | 49,900 | -1.5 |
| 09/02/2021 |
22.89
|
126,100 | 23.32 | 23.32 | 22.08 | 1,000 | 6,800 | -0.2 |
| 05/02/2021 |
23.60
|
117,000 | 23.32 | 23.60 | 22.75 | 2,000 | 690 | 0.4 |
| 04/02/2021 |
23.39
|
213,100 | 22.61 | 23.46 | 22.04 | 0 | 21,800 | -0.7 |
| 03/02/2021 |
22.61
|
226,800 | 21.76 | 22.75 | 20.97 | 1,000 | 5,320 | -1.4 |
| 02/02/2021 |
21.76
|
170,500 | 21.26 | 21.83 | 20.48 | 4,640 | 640 | 1.2 |
| 01/02/2021 |
21.19
|
246,000 | 22.40 | 22.64 | 20.87 | 30 | 930 | -0.3 |
| 29/01/2021 |
22.40
|
242,100 | 20.33 | 22.82 | 20.33 | 17,200 | 4,500 | 0.4 |
| 28/01/2021 |
21.83
|
493,100 | 21.83 | 22.79 | 21.83 | 1,650 | 10 | 0.5 |
| 27/01/2021 |
23.46
|
351,000 | 25.24 | 25.24 | 23.46 | 4,700 | 15,500 | -0.4 |
| 26/01/2021 |
24.99
|
250,800 | 25.60 | 25.81 | 24.10 | 590 | 1,460 | -0.3 |
| 25/01/2021 |
25.84
|
268,200 | 26.31 | 26.34 | 25.74 | 720 | 740 | 0.0 |
| 22/01/2021 |
26.24
|
589,900 | 26.80 | 26.80 | 25.60 | 4,500 | 8,300 | -0.1 |
| 21/01/2021 |
25.24
|
362,000 | 24.81 | 25.52 | 24.53 | 1,700 | 26,100 | -0.9 |
| 20/01/2021 |
24.81
|
326,100 | 25.60 | 25.92 | 23.82 | 580 | 2,070 | -0.5 |
| 19/01/2021 |
25.60
|
448,700 | 27.02 | 27.09 | 25.38 | 2,300 | 11,400 | -0.3 |
| 18/01/2021 |
27.27
|
296,900 | 27.73 | 28.08 | 27.27 | 3,300 | 17,100 | -0.5 |
| 15/01/2021 |
27.73
|
775,900 | 26.73 | 28.30 | 26.73 | 4,460 | 400 | 1.5 |
| 14/01/2021 |
26.73
|
292,900 | 26.59 | 26.95 | 26.52 | 6,430 | 0 | 2.4 |
| 13/01/2021 |
26.84
|
468,500 | 27.02 | 27.02 | 26.80 | 75,700 | 100 | 2.9 |
| 12/01/2021 |
26.98
|
447,600 | 26.84 | 27.23 | 26.59 | 17,100 | 200 | 0.6 |
| 11/01/2021 |
26.80
|
718,900 | 26.95 | 27.09 | 26.34 | 31,200 | 4,300 | 1.0 |
| 08/01/2021 |
26.73
|
439,000 | 26.77 | 26.98 | 26.45 | 5,710 | 4,760 | 0.4 |
| 07/01/2021 |
26.73
|
480,500 | 26.41 | 26.73 | 26.31 | 18,800 | 65,700 | -1.8 |
| 06/01/2021 |
26.41
|
927,400 | 25.24 | 26.77 | 25.06 | 2,380 | 2,780 | -0.2 |
| 05/01/2021 |
25.03
|
412,000 | 24.74 | 25.17 | 24.67 | 28,000 | 118,700 | -3.2 |
| 04/01/2021 |
25.10
|
293,500 | 24.46 | 25.60 | 24.46 | 23,700 | 8,700 | 0.5 |
| 31/12/2020 |
24.39
|
264,040 | 24.03 | 24.85 | 24.03 | 9,966 | 8,030 | 0.7 |
| 30/12/2020 |
24.03
|
812,370 | 24.03 | 24.17 | 23.21 | 117,260 | 234,050 | -3.8 |
| 29/12/2020 |
24.17
|
335,040 | 24.71 | 24.71 | 23.82 | 4,633 | 315 | 1.5 |
| 28/12/2020 |
24.71
|
230,620 | 25.17 | 25.24 | 24.56 | 27,300 | 3,680 | 0.8 |
| 25/12/2020 |
24.81
|
342,290 | 24.24 | 24.81 | 23.68 | 3,604 | 285 | 1.1 |
| 24/12/2020 |
24.39
|
294,390 | 25.20 | 25.49 | 23.46 | 86,380 | 13,000 | 2.5 |
| 23/12/2020 |
25.20
|
239,870 | 25.92 | 26.06 | 25.20 | 8,930 | 2,930 | 0.2 |
| 22/12/2020 |
25.99
|
871,770 | 24.32 | 25.99 | 24.24 | 43,760 | 23,230 | 0.7 |
| 21/12/2020 |
24.32
|
284,110 | 23.68 | 24.56 | 23.68 | 12,350 | 21,280 | -0.3 |
| 18/12/2020 |
23.68
|
371,640 | 23.75 | 24.03 | 23.28 | 53,720 | 4,460 | 1.6 |
| 17/12/2020 |
23.89
|
271,430 | 24.14 | 24.42 | 23.46 | 74,920 | 53,560 | 0.7 |
| 16/12/2020 |
24.32
|
200,640 | 25.03 | 25.03 | 24.10 | 3,339 | 2,709 | 0.2 |
| 15/12/2020 |
24.49
|
542,320 | 23.60 | 25.10 | 23.39 | 31,360 | 10,050 | 0.7 |
| 14/12/2020 |
23.60
|
255,340 | 23.18 | 23.75 | 23.07 | 2,559 | 794 | 0.6 |
| 11/12/2020 |
23.18
|
179,890 | 23.68 | 23.68 | 23.18 | 33,790 | 30 | 1.1 |
| 10/12/2020 |
23.39
|
316,770 | 23.46 | 24.14 | 23.25 | 33,250 | 0 | 1.1 |
| 09/12/2020 |
23.25
|
410,480 | 22.75 | 23.46 | 22.75 | 9,072 | 3,273 | 1.9 |
| 08/12/2020 |
22.79
|
532,590 | 23.04 | 23.68 | 22.75 | 10,348 | 13,416 | -1.0 |
| 07/12/2020 |
23.11
|
611,660 | 23.11 | 24.28 | 23.11 | 175,820 | 25,950 | 5.0 |
| 04/12/2020 |
24.14
|
417,300 | 24.17 | 25.60 | 24.03 | 42,090 | 18,690 | 0.8 |
| 03/12/2020 |
24.17
|
407,450 | 24.32 | 24.60 | 24.07 | 14,989 | 1,010 | 4.8 |
| 02/12/2020 |
24.32
|
349,390 | 24.53 | 25.56 | 24.17 | 10,211 | 968 | 3.2 |
| 01/12/2020 |
24.53
|
677,220 | 22.82 | 24.53 | 22.75 | 79,420 | 15,000 | 2.1 |
| 30/11/2020 |
22.93
|
428,130 | 22.96 | 23.75 | 22.72 | 64,640 | 10,000 | 1.8 |
| 27/11/2020 |
22.96
|
365,060 | 23.39 | 23.68 | 22.68 | 11,000 | 8,100 | 0.1 |
| 26/11/2020 |
23.25
|
431,850 | 21.97 | 23.50 | 21.97 | 8,960 | 7,140 | 0.1 |
| 25/11/2020 |
21.97
|
1,180,680 | 20.55 | 21.97 | 20.55 | 36,560 | 67,080 | -0.9 |
| 24/11/2020 |
20.55
|
480,900 | 20.19 | 20.87 | 20.12 | 36,880 | 21,000 | 0.4 |
| 23/11/2020 |
20.26
|
434,400 | 20.48 | 20.48 | 20.05 | 62,540 | 2,500 | 1.7 |
| 20/11/2020 |
20.48
|
466,370 | 19.77 | 20.80 | 19.77 | 24,540 | 3,610 | 0.6 |
| 19/11/2020 |
19.91
|
359,760 | 20.62 | 20.62 | 19.62 | 11,500 | 15,470 | -0.1 |
| 18/11/2020 |
19.98
|
570,790 | 18.70 | 19.98 | 18.66 | 23,920 | 0 | 0.6 |
| 17/11/2020 |
18.70
|
202,470 | 18.66 | 18.77 | 18.59 | 29,330 | 3,210 | 0.7 |
| 16/11/2020 |
18.70
|
253,470 | 19.20 | 19.20 | 18.70 | 64,020 | 2,730 | 1.6 |
| 13/11/2020 |
18.95
|
308,370 | 18.70 | 19.20 | 18.63 | 37,580 | 1,000 | 1.0 |
| 12/11/2020 |
18.73
|
227,820 | 18.49 | 18.84 | 18.49 | 36,660 | 7,440 | 0.8 |
| 11/11/2020 |
18.41
|
189,910 | 18.20 | 18.70 | 17.99 | 59,890 | 3,020 | 1.5 |
| 10/11/2020 |
18.13
|
357,450 | 17.92 | 18.56 | 17.74 | 46,990 | 37,950 | 0.2 |
| 09/11/2020 |
17.67
|
189,720 | 17.60 | 17.95 | 17.49 | 15,970 | 61,600 | -1.1 |
| 06/11/2020 |
17.60
|
235,770 | 17.77 | 17.85 | 17.56 | 25,510 | 161,540 | -3.4 |
| 05/11/2020 |
17.77
|
267,650 | 18.45 | 18.45 | 17.74 | 5,190 | 120,800 | -2.9 |
| 04/11/2020 |
18.34
|
361,210 | 17.35 | 18.34 | 17.21 | 7,520 | 69,000 | -1.6 |
| 03/11/2020 |
17.17
|
183,300 | 17.28 | 17.42 | 16.92 | 6,300 | 57,770 | -1.2 |
| 02/11/2020 |
16.99
|
159,580 | 18.02 | 18.02 | 16.99 | 0 | 48,060 | -1.2 |
| 30/10/2020 |
17.67
|
108,480 | 18.20 | 18.20 | 17.49 | 14,460 | 14,190 | 0.0 |
| 29/10/2020 |
17.49
|
221,460 | 16.35 | 17.56 | 16.28 | 11,500 | 1,000 | 0.2 |
| 28/10/2020 |
16.42
|
262,800 | 17.24 | 17.35 | 16.42 | 63,920 | 31,220 | 0.8 |
| 27/10/2020 |
17.24
|
152,560 | 18.13 | 18.24 | 17.21 | 71,500 | 7,350 | 1.5 |
| 26/10/2020 |
18.09
|
198,170 | 18.13 | 18.31 | 18.09 | 79,200 | 3,480 | 1.9 |
| 23/10/2020 |
18.13
|
182,780 | 18.49 | 18.52 | 18.13 | 15,400 | 7,910 | 0.2 |