| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-10) |
3.50 | 14.96% | 64,700 | 1,900 | 0.0 |
23.40
26.90
23.70
|
|
2 tháng
(2024-03-11) |
4.06 | 17.80% | 79,300 | 1,800 | 0.0 |
22.84
26.90
23.70
|
|
3 tháng
(2024-02-15) |
5.40 | 25.13% | 99,300 | 1,900 | 0.0 |
21.50
26.90
23.70
|
|
6 tháng
(2023-11-13) |
9.32 | 53.01% | 260,100 | 2,000 | 0.1 |
17.25
26.90
23.70
|
|
12 tháng
(2023-05-16) |
9.41 | 53.82% | 493,117 | 4,200 | 0.1 |
16.66
26.90
23.70
|
|
24 tháng
(2022-05-23) |
10.05 | 59.67% | 748,093 | 6,000 | 0.1 |
11.83
26.90
23.70
|
|
36 tháng
(2021-05-26) |
7.38 | 37.82% | 1,452,159 | 12,200 | 0.4 |
11.83
27.99
23.70
|
|
60 tháng
(2019-06-06) |
21.07 | 361.19% | 1,939,271 | 24,180 | 0.8 |
5.12
27.99
23.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/06/2026 |
22.45
|
2,800 | 22.40 | 22.45 | 22.35 | 0 | 0 | 0 |
| 03/06/2026 |
22.35
|
8,100 | 22.10 | 22.40 | 22 | 500 | 0 | 0.0 |
| 02/06/2026 |
22.50
|
15,500 | 22.40 | 22.50 | 22 | 500 | 0 | 0.0 |
| 01/06/2026 |
22.40
|
2,200 | 22.50 | 22.50 | 22.30 | 0 | 0 | 0 |
| 29/05/2026 |
22.50
|
3,300 | 22.60 | 22.75 | 22.50 | 0 | 100 | 0.0 |
| 28/05/2026 |
22.60
|
3,200 | 22.60 | 22.60 | 22.50 | 0 | 0 | 0 |
| 27/05/2026 |
22.60
|
2,300 | 22.75 | 22.80 | 22.60 | 100 | 0 | 0.0 |
| 26/05/2026 |
22.80
|
1,100 | 22.60 | 22.80 | 22.50 | 0 | 0 | 0 |
| 25/05/2026 |
22.50
|
3,000 | 22.60 | 22.60 | 22.50 | 0 | 0 | 0 |
| 22/05/2026 |
22.50
|
7,800 | 22.80 | 22.80 | 22.50 | 0 | 0 | 0 |
| 21/05/2026 |
22.65
|
700 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |
| 20/05/2026 |
22.65
|
2,200 | 22.40 | 22.80 | 22.40 | 0 | 0 | 0 |
| 19/05/2026 |
22.40
|
3,000 | 22.80 | 22.80 | 22.40 | 0 | 200 | 0.0 |
| 18/05/2026 |
22.90
|
2,200 | 22.95 | 22.95 | 22.75 | 0 | 0 | 0 |
| 15/05/2026 |
22.70
|
3,200 | 23.70 | 23.70 | 22.70 | 0 | 400 | 0.0 |
| 14/05/2026 |
23.80
|
6,400 | 23.60 | 23.80 | 23.60 | 0 | 1,900 | 0.0 |
| 13/05/2026 |
23.70
|
3,400 | 23.60 | 23.75 | 23.60 | 0 | 100 | 0.0 |
| 12/05/2026 |
23.65
|
6,600 | 23.60 | 23.65 | 23.55 | 0 | 0 | 0 |
| 11/05/2026 |
23.50
|
5,500 | 23.50 | 23.50 | 23.20 | 100 | 0 | 0.0 |
| 08/05/2026 |
23.25
|
5,600 | 23 | 23.25 | 23 | 0 | 0 | 0 |
| 07/05/2026 |
23.15
|
3,500 | 23.20 | 23.20 | 23 | 0 | 0 | 0 |
| 06/05/2026 |
23.20
|
16,300 | 22.80 | 23.20 | 22.80 | 9,900 | 0 | 0.2 |
| 05/05/2026 |
22.90
|
11,900 | 22.80 | 22.90 | 22.50 | 1,200 | 0 | 0.0 |
| 04/05/2026 |
22.90
|
3,300 | 22.85 | 22.95 | 22.85 | 0 | 0 | 0 |
| 29/04/2026 |
22.85
|
1,000 | 22.85 | 22.90 | 22.70 | 0 | 0 | 0 |
| 28/04/2026 |
22.85
|
9,800 | 22.85 | 22.85 | 22.70 | 0 | 100 | 0.0 |
| 24/04/2026 |
22.85
|
700 | 22.90 | 22.90 | 22.85 | 0 | 0 | 0 |
| 23/04/2026 |
22.90
|
1,200 | 22.90 | 22.90 | 22.55 | 0 | 0 | 0 |
| 22/04/2026 |
22.90
|
3,400 | 22.90 | 22.90 | 22.50 | 900 | 0 | 0.0 |
| 21/04/2026 |
22.65
|
4,700 | 22.70 | 23.10 | 22.65 | 300 | 100 | 0.0 |
| 20/04/2026 |
22.70
|
3,700 | 23 | 23 | 22.70 | 0 | 0 | 0 |
| 17/04/2026 |
23
|
6,000 | 23 | 23 | 22.40 | 300 | 0 | 0.0 |
| 16/04/2026 |
22.90
|
3,500 | 22.80 | 23 | 22.70 | 0 | 0 | 0 |
| 15/04/2026 |
22.80
|
1,200 | 22.70 | 23.05 | 22.70 | 0 | 0 | 0 |
| 14/04/2026 |
22.90
|
4,700 | 23.20 | 23.35 | 22.85 | 100 | 0 | 0.0 |
| 13/04/2026 |
22.80
|
500 | 22.95 | 22.95 | 22.80 | 0 | 0 | 0 |
| 10/04/2026 |
22.80
|
1,500 | 22.70 | 23.10 | 22.60 | 0 | 0 | 0 |
| 09/04/2026 |
23.10
|
5,400 | 22.75 | 23.10 | 22.75 | 0 | 100 | 0.0 |
| 08/04/2026 |
22.75
|
10,600 | 22.65 | 22.80 | 22.40 | 1,500 | 0 | 0.0 |
| 07/04/2026 |
22.60
|
1,100 | 22.80 | 22.80 | 22.60 | 0 | 0 | 0 |
| 06/04/2026 |
22.60
|
6,900 | 22.80 | 22.90 | 22.60 | 0 | 100 | 0.0 |
| 03/04/2026 |
22.90
|
1,800 | 22.95 | 22.95 | 22.90 | 0 | 100 | 0.0 |
| 02/04/2026 |
22.95
|
3,100 | 22.80 | 22.95 | 22.80 | 0 | 0 | 0 |
| 01/04/2026 |
23
|
2,200 | 22.90 | 23 | 22.80 | 0 | 0 | 0 |
| 31/03/2026 |
22.90
|
14,200 | 23 | 23 | 22.75 | 300 | 0 | 0.0 |
| 30/03/2026 |
22.80
|
13,900 | 22.90 | 23 | 22.80 | 100 | 0 | 0.0 |
| 27/03/2026 |
22.90
|
7,100 | 22.90 | 23 | 22.90 | 0 | 0 | 0 |
| 26/03/2026 |
22.90
|
2,600 | 23 | 23 | 22.90 | 0 | 0 | 0 |
| 25/03/2026 |
23
|
700 | 22.95 | 23 | 22.95 | 0 | 0 | 0 |
| 24/03/2026 |
22.65
|
13,500 | 22.80 | 22.95 | 22.65 | 0 | 100 | 0.0 |
| 23/03/2026 |
22.65
|
5,800 | 23 | 23.10 | 22.65 | 0 | 0 | 0 |
| 20/03/2026 |
23
|
10,200 | 23 | 23 | 22.90 | 0 | 0 | 0 |
| 19/03/2026 |
23
|
300 | 23.10 | 23.10 | 23 | 0 | 0 | 0 |
| 18/03/2026 |
23.10
|
5,500 | 23.20 | 23.20 | 23.10 | 200 | 0 | 0.0 |
| 17/03/2026 |
23.20
|
4,100 | 23.20 | 23.20 | 22.60 | 0 | 0 | 0 |
| 16/03/2026 |
23.20
|
800 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 13/03/2026 |
23.20
|
10,100 | 23.40 | 23.40 | 23.20 | 0 | 0 | 0 |
| 12/03/2026 |
23.20
|
2,800 | 23.30 | 23.30 | 22.95 | 0 | 1,300 | 0.0 |
| 11/03/2026 |
23.30
|
2,700 | 23.40 | 23.40 | 23.20 | 100 | 100 | 0.0 |
| 10/03/2026 |
23.40
|
2,100 | 22.40 | 23.50 | 22.40 | 600 | 400 | 0.0 |
| 09/03/2026 |
22.40
|
15,600 | 23.35 | 23.35 | 22.40 | 0 | 100 | 0.0 |
| 06/03/2026 |
23.45
|
3,500 | 23.70 | 23.90 | 23.45 | 0 | 0 | 0 |
| 05/03/2026 |
23.70
|
3,600 | 23.45 | 23.70 | 23.35 | 400 | 0 | 0.0 |
| 04/03/2026 |
23.45
|
11,400 | 23.40 | 23.50 | 23.40 | 0 | 0 | 0 |
| 03/03/2026 |
23.45
|
16,000 | 23.60 | 23.60 | 23.40 | 1,000 | 0 | 0.0 |
| 02/03/2026 |
23.50
|
10,600 | 23.60 | 23.60 | 23.40 | 3,100 | 0 | 0.1 |
| 27/02/2026 |
23.80
|
13,800 | 24.05 | 24.05 | 23.50 | 0 | 0 | 0 |
| 26/02/2026 |
23.60
|
3,500 | 23.50 | 23.60 | 23.50 | 0 | 0 | 0 |
| 25/02/2026 |
23.50
|
2,700 | 23.50 | 23.60 | 23.50 | 0 | 0 | 0 |
| 24/02/2026 |
23.50
|
4,100 | 23.25 | 23.95 | 23.25 | 0 | 0 | 0 |
| 23/02/2026 |
23.50
|
9,000 | 23.50 | 23.55 | 23.20 | 0 | 100 | 0.0 |
| 13/02/2026 |
23.50
|
1,200 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 12/02/2026 |
23.50
|
3,100 | 23.50 | 23.60 | 23.40 | 100 | 0 | 0.0 |
| 11/02/2026 |
23.50
|
3,000 | 24.10 | 24.10 | 23.50 | 0 | 0 | 0 |
| 10/02/2026 |
23.50
|
11,300 | 23.60 | 23.60 | 23.50 | 100 | 0 | 0.0 |
| 09/02/2026 |
23.50
|
3,200 | 23.55 | 23.55 | 23.40 | 0 | 0 | 0 |
| 06/02/2026 |
23.55
|
6,600 | 23.30 | 23.55 | 23.30 | 0 | 0 | 0 |
| 05/02/2026 |
23.50
|
6,300 | 23.40 | 23.50 | 23.35 | 0 | 0 | 0 |
| 04/02/2026 |
23.40
|
8,300 | 23.35 | 23.50 | 23.35 | 0 | 0 | 0 |
| 03/02/2026 |
23.60
|
3,400 | 23.75 | 23.75 | 23.35 | 0 | 0 | 0 |
| 02/02/2026 |
23.75
|
8,000 | 22.95 | 23.75 | 22.95 | 0 | 0 | 0 |
| 30/01/2026 |
23.40
|
2,900 | 23.20 | 23.40 | 23 | 0 | 0 | 0 |
| 29/01/2026 |
23.40
|
2,800 | 23.30 | 23.40 | 23.20 | 0 | 0 | 0 |
| 28/01/2026 |
23.40
|
2,900 | 23.50 | 23.50 | 23.30 | 0 | 0 | 0 |
| 27/01/2026 |
23.50
|
2,800 | 23.55 | 23.55 | 23.45 | 100 | 300 | 0.0 |
| 26/01/2026 |
23.55
|
2,800 | 23.90 | 23.90 | 23.50 | 0 | 0 | 0 |
| 23/01/2026 |
23.50
|
7,300 | 24 | 24 | 23.50 | 0 | 0 | 0 |
| 22/01/2026 |
24
|
22,100 | 24.20 | 24.20 | 23.60 | 0 | 0 | 0 |
| 21/01/2026 |
23.70
|
12,600 | 24 | 24 | 23.40 | 0 | 0 | 0 |
| 20/01/2026 |
23.35
|
8,500 | 23.15 | 23.40 | 23.15 | 2,200 | 500 | 0.0 |
| 19/01/2026 |
23.35
|
8,400 | 23.65 | 23.65 | 23.15 | 2,800 | 500 | 0.1 |
| 16/01/2026 |
23.60
|
4,500 | 23.55 | 23.90 | 23.55 | 0 | 800 | 0.0 |
| 15/01/2026 |
23.70
|
11,200 | 23.85 | 23.85 | 23.60 | 0 | 100 | 0.0 |
| 14/01/2026 |
23.50
|
3,900 | 23.60 | 23.60 | 23 | 0 | 100 | 0.0 |
| 13/01/2026 |
23.50
|
4,300 | 23 | 23.50 | 22.90 | 0 | 0 | 0 |
| 12/01/2026 |
23
|
4,900 | 23.50 | 23.50 | 22.90 | 0 | 0 | 0 |
| 09/01/2026 |
23
|
2,200 | 23 | 23.40 | 22.90 | 0 | 0 | 0 |
| 08/01/2026 |
23
|
12,600 | 22.85 | 23 | 22.80 | 0 | 3,100 | -0.1 |
| 07/01/2026 |
22.85
|
3,500 | 22.85 | 23.90 | 22.85 | 200 | 1,900 | 0.0 |
| 06/01/2026 |
22.85
|
1,800 | 22.80 | 22.90 | 22.70 | 0 | 0 | 0 |