| 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) |
| 06/01/2026 |
22.85
|
1,800 | 22.80 | 22.90 | 22.70 | 0 | 0 | 0 |
| 05/01/2026 |
22.80
|
21,500 | 23 | 23 | 22.70 | 0 | 0 | 0 |
| 31/12/2025 |
23.10
|
4,700 | 23.05 | 23.10 | 23 | 0 | 0 | 0 |
| 30/12/2025 |
23
|
13,200 | 22.95 | 23 | 22.95 | 0 | 0 | 0 |
| 29/12/2025 |
23.75
|
13,200 | 23.90 | 23.90 | 23.50 | 0 | 0 | 0 |
| 26/12/2025 |
23.60
|
4,100 | 23.65 | 23.70 | 23.50 | 0 | 0 | 0 |
| 25/12/2025 |
23.65
|
6,500 | 23.50 | 23.70 | 23.45 | 0 | 100 | 0.0 |
| 24/12/2025 |
23.35
|
8,300 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 |
| 23/12/2025 |
23.30
|
14,000 | 23.70 | 24.45 | 23.30 | 0 | 0 | 0 |
| 22/12/2025 |
23.30
|
17,000 | 23.50 | 23.85 | 23.30 | 200 | 100 | 0.0 |
| 19/12/2025 |
23.50
|
7,300 | 23.05 | 23.80 | 23 | 0 | 0 | 0 |
| 18/12/2025 |
23.05
|
11,800 | 23.50 | 23.50 | 23 | 0 | 100 | 0.0 |
| 17/12/2025 |
23
|
3,300 | 23.20 | 23.55 | 23 | 0 | 0 | 0 |
| 16/12/2025 |
23.15
|
5,700 | 23.30 | 23.50 | 23.15 | 0 | 0 | 0 |
| 15/12/2025 |
23.15
|
21,100 | 23.50 | 23.50 | 23.15 | 200 | 0 | 0.0 |
| 12/12/2025 |
23.10
|
9,700 | 23.15 | 23.20 | 23.05 | 0 | 0 | 0 |
| 11/12/2025 |
23
|
3,800 | 23.10 | 23.10 | 23 | 1,500 | 0 | 0.0 |
| 10/12/2025 |
23
|
2,500 | 23 | 23.10 | 23 | 500 | 0 | 0.0 |
| 09/12/2025 |
23
|
4,000 | 23 | 23 | 23 | 0 | 0 | 0 |
| 08/12/2025 |
23
|
16,800 | 23.45 | 23.65 | 23 | 100 | 0 | 0.0 |
| 05/12/2025 |
23.50
|
7,500 | 23.80 | 23.80 | 23.50 | 0 | 0 | 0 |
| 04/12/2025 |
23.80
|
14,000 | 23.40 | 24 | 23.40 | 0 | 0 | 0 |
| 03/12/2025 |
23.30
|
3,800 | 23.20 | 23.30 | 23.10 | 0 | 0 | 0 |
| 02/12/2025 |
23
|
12,200 | 23.20 | 23.20 | 23 | 0 | 0 | 0 |
| 01/12/2025 |
23
|
4,500 | 22.90 | 23.25 | 22.80 | 0 | 300 | 0.0 |
| 28/11/2025 |
23
|
12,000 | 23 | 23.20 | 23 | 600 | 600 | 0 |
| 27/11/2025 |
23
|
44,100 | 23.20 | 23.20 | 23 | 35,000 | 0 | 0.8 |
| 26/11/2025 |
23.05
|
8,400 | 23.10 | 23.10 | 23 | 2,500 | 0 | 0.1 |
| 25/11/2025 |
23
|
13,600 | 23.95 | 24 | 23 | 1,000 | 100 | 0.0 |
| 24/11/2025 |
23.35
|
2,200 | 24.10 | 24.10 | 23.35 | 0 | 300 | 0.0 |
| 21/11/2025 |
23
|
14,400 | 23.55 | 23.60 | 23 | 100 | 0 | 0.0 |
| 20/11/2025 |
23.55
|
7,300 | 23.65 | 23.80 | 23.55 | 1,500 | 0 | 0.0 |
| 19/11/2025 |
23.65
|
10,800 | 23.45 | 24.60 | 23.45 | 1,800 | 0 | 0.0 |
| 18/11/2025 |
23.45
|
17,600 | 23.65 | 23.65 | 23.10 | 500 | 0 | 0.0 |
| 17/11/2025 |
23.45
|
7,300 | 23.20 | 23.45 | 23.10 | 600 | 0 | 0.0 |
| 14/11/2025 |
23.05
|
10,100 | 23.35 | 23.40 | 23 | 0 | 0 | 0 |
| 13/11/2025 |
23.30
|
4,100 | 23 | 23.30 | 23 | 0 | 1,100 | 0.0 |
| 12/11/2025 |
23
|
9,300 | 22.65 | 23 | 22.65 | 0 | 0 | 0 |
| 11/11/2025 |
22.65
|
7,400 | 22.80 | 22.80 | 22.60 | 1,900 | 0 | 0.0 |
| 10/11/2025 |
22.85
|
3,100 | 22.55 | 22.85 | 22.50 | 0 | 0 | 0 |
| 07/11/2025 |
22.50
|
2,700 | 22.65 | 22.65 | 22.50 | 0 | 0 | 0 |
| 06/11/2025 |
22.50
|
4,100 | 22.70 | 22.70 | 22.50 | 0 | 0 | 0 |
| 05/11/2025 |
22.50
|
4,400 | 22.50 | 22.70 | 22.50 | 0 | 0 | 0 |
| 04/11/2025 |
22.50
|
1,800 | 22.70 | 22.70 | 22.50 | 0 | 0 | 0 |
| 03/11/2025 |
22.70
|
6,100 | 22.35 | 22.70 | 22.30 | 0 | 0 | 0 |
| 31/10/2025 |
22.35
|
43,600 | 22.55 | 22.55 | 22.35 | 0 | 0 | 0 |
| 30/10/2025 |
22.70
|
8,200 | 22.95 | 22.95 | 22.70 | 100 | 0 | 0.0 |
| 29/10/2025 |
22.95
|
4,400 | 23.05 | 23.10 | 22.70 | 0 | 0 | 0 |
| 28/10/2025 |
22.85
|
24,400 | 22.95 | 23 | 22.45 | 700 | 4,500 | -0.1 |
| 27/10/2025 |
23.05
|
21,000 | 23.20 | 23.20 | 22.50 | 100 | 0 | 0.0 |
| 24/10/2025 |
23.20
|
25,900 | 22.90 | 23.60 | 22.50 | 0 | 0 | 0 |
| 23/10/2025 |
23.15
|
17,600 | 23.10 | 23.50 | 22.65 | 0 | 0 | 0 |
| 22/10/2025 |
23.15
|
34,900 | 24.10 | 24.10 | 22.60 | 1,000 | 0 | 0.0 |
| 21/10/2025 |
23.25
|
46,600 | 24.05 | 24.20 | 23.10 | 0 | 0 | 0 |
| 20/10/2025 |
23.90
|
14,200 | 24.80 | 24.80 | 23.90 | 0 | 0 | 0 |
| 17/10/2025 |
24.90
|
4,400 | 25.10 | 25.10 | 24.80 | 0 | 0 | 0 |
| 16/10/2025 |
25.05
|
9,300 | 25.15 | 25.15 | 24.80 | 0 | 0 | 0 |
| 15/10/2025 |
25.15
|
1,900 | 25.05 | 25.25 | 25 | 0 | 0 | 0 |
| 14/10/2025 |
25
|
10,300 | 25.20 | 25.20 | 25 | 0 | 0 | 0 |
| 13/10/2025 |
25.30
|
19,100 | 25.15 | 25.65 | 25 | 0 | 0 | 0 |
| 10/10/2025 |
25.40
|
9,100 | 25.20 | 25.40 | 25.10 | 0 | 100 | 0.0 |
| 09/10/2025 |
25
|
4,400 | 25.25 | 25.25 | 25 | 0 | 100 | 0.0 |
| 08/10/2025 |
25.20
|
20,600 | 25.25 | 25.25 | 24.95 | 1,400 | 1,500 | 0.0 |
| 07/10/2025 |
25.20
|
7,500 | 25.50 | 25.60 | 25.10 | 0 | 0 | 0 |
| 06/10/2025 |
26.30
|
14,600 | 26 | 26.30 | 25.80 | 100 | 0 | 0.0 |
| 03/10/2025 |
26
|
16,800 | 25.60 | 26 | 25.60 | 5,100 | 0 | 0.1 |
| 02/10/2025 |
26
|
30,500 | 26.05 | 26.15 | 25.55 | 0 | 0 | 0 |
| 01/10/2025 |
26.20
|
20,700 | 26.20 | 26.20 | 25.60 | 0 | 0 | 0 |
| 30/09/2025 |
26.20
|
12,400 | 26.30 | 26.30 | 25.70 | 1,400 | 0 | 0.0 |
| 29/09/2025 |
26.20
|
6,900 | 25.50 | 26.30 | 25.50 | 0 | 0 | 0 |
| 26/09/2025 |
26.30
|
32,200 | 26.05 | 26.40 | 25.90 | 300 | 0 | 0.0 |
| 25/09/2025 |
26.45
|
22,400 | 26.10 | 26.45 | 25.95 | 0 | 0 | 0 |
| 24/09/2025 |
26.45
|
21,000 | 26.50 | 26.50 | 26 | 0 | 0 | 0 |
| 23/09/2025 |
26.45
|
54,100 | 26.30 | 26.45 | 26 | 0 | 0 | 0 |
| 22/09/2025 |
26.30
|
22,700 | 26.10 | 26.30 | 26 | 0 | 0 | 0 |
| 19/09/2025 |
26.30
|
1,300 | 26.45 | 26.45 | 26.30 | 0 | 0 | 0 |
| 18/09/2025 |
26.45
|
4,000 | 26.50 | 26.50 | 26.30 | 0 | 0 | 0 |
| 17/09/2025 |
26.50
|
7,500 | 26.50 | 26.50 | 26.30 | 1,300 | 0 | 0.0 |
| 16/09/2025 |
26.50
|
13,000 | 26.40 | 26.50 | 26.30 | 0 | 0 | 0 |
| 15/09/2025 |
26.40
|
4,500 | 26.40 | 26.40 | 26.30 | 0 | 0 | 0 |
| 12/09/2025 |
26.30
|
3,000 | 26.40 | 26.40 | 26.30 | 300 | 0 | 0.0 |
| 11/09/2025 |
26.05
|
16,800 | 26.30 | 26.40 | 26.05 | 0 | 0 | 0 |
| 10/09/2025 |
26.40
|
4,400 | 26.25 | 26.40 | 26.25 | 500 | 0 | 0.0 |
| 09/09/2025 |
26.40
|
10,800 | 26.30 | 26.50 | 26.20 | 0 | 400 | 0.0 |
| 08/09/2025 |
26.40
|
12,400 | 26.55 | 26.60 | 26.40 | 0 | 0 | 0 |
| 05/09/2025 |
26.40
|
9,500 | 26.40 | 26.85 | 26.40 | 2,800 | 0 | 0.1 |
| 04/09/2025 |
26.40
|
21,200 | 26 | 26.50 | 26 | 900 | 0 | 0.0 |
| 03/09/2025 |
26.70
|
15,900 | 26.30 | 26.70 | 26.30 | 100 | 0 | 0.0 |
| 29/08/2025 |
26.55
|
23,700 | 26.90 | 26.90 | 26.55 | 0 | 0 | 0 |
| 28/08/2025 |
26.60
|
35,000 | 26.60 | 26.60 | 26.50 | 2,000 | 0 | 0.1 |
| 27/08/2025 |
26.95
|
94,500 | 27 | 27 | 26.55 | 0 | 0 | 0 |
| 26/08/2025 |
27
|
10,300 | 26.85 | 27 | 26.50 | 0 | 0 | 0 |
| 25/08/2025 |
26.85
|
19,100 | 26.45 | 27 | 26.45 | 0 | 500 | 0.0 |
| 22/08/2025 |
26.70
|
10,100 | 26.85 | 26.85 | 26.60 | 0 | 0 | 0 |
| 21/08/2025 |
26.70
|
7,500 | 26.75 | 26.85 | 26.70 | 0 | 1,400 | 0.0 |
| 20/08/2025 |
26.90
|
20,700 | 27 | 27.10 | 26.60 | 0 | 0 | 0 |
| 19/08/2025 |
27
|
35,400 | 26.95 | 27.20 | 26.65 | 0 | 200 | 0.0 |
| 18/08/2025 |
27.20
|
29,300 | 27.25 | 27.25 | 27 | 400 | 100 | 0.0 |
| 15/08/2025 |
26.80
|
26,400 | 27.20 | 27.20 | 26.30 | 0 | 0 | 0 |
| 14/08/2025 |
27.20
|
22,500 | 27.30 | 27.30 | 26.80 | 200 | 0 | 0.0 |