| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-0.55 | -2.25% | 111,900 | -8,100 | 0 |
22.80
24.50
22.80
|
|
2 tháng
(2026-07-13) |
-1.90 | -7.36% | 333,200 | -28,200 | 0 |
22.80
25.80
22.80
|
|
3 tháng
(2026-06-11) |
-2.40 | -9.13% | 444,600 | -43,800 | 0 |
22.80
26.50
22.80
|
|
6 tháng
(2026-03-13) |
-4.35 | -15.40% | 1,146,400 | -116,900 | -0.5 |
22.80
28.25
22.80
|
|
12 tháng
(2025-09-15) |
-4.48 | -15.77% | 3,069,900 | -155,800 | -1.6 |
22.80
29.78
22.80
|
|
24 tháng
(2024-09-19) |
-2.07 | -7.96% | 7,684,712 | -37,200 | 2.0 |
22.80
30.34
22.80
|
|
36 tháng
(2023-09-25) |
2.11 | 9.69% | 13,671,880 | 1,399,217 | 43.5 |
21.53
30.34
22.80
|
|
60 tháng
(2021-10-05) |
3.27 | 15.83% | 27,775,504 | 1,558,492 | 50.4 |
18.28
30.34
22.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/05/2024 |
25.88
|
40,650 | 25.97 | 26.05 | 25.88 | 0 | 0 | 0 |
| 16/05/2024 |
25.88
|
17,600 | 25.62 | 26.05 | 25.62 | 0 | 0 | 0 |
| 15/05/2024 |
25.79
|
45,200 | 25.97 | 26.05 | 25.79 | 0 | 0 | 0 |
| 14/05/2024 |
26.05
|
11,000 | 26.14 | 26.14 | 25.97 | 100 | 0 | 0.0 |
| 13/05/2024 |
25.97
|
123,301 | 26.23 | 26.23 | 25.88 | 103,000 | 0 | 3.1 |
| 10/05/2024 |
26.05
|
56,423 | 26.14 | 26.14 | 25.88 | 17,100 | 0 | 0.5 |
| 09/05/2024 |
26.05
|
78,935 | 26.14 | 26.23 | 25.97 | 24,100 | 0 | 0.7 |
| 08/05/2024 |
26.05
|
90,986 | 26.05 | 26.14 | 25.97 | 59,500 | 0 | 1.8 |
| 07/05/2024 |
26.05
|
29,800 | 25.97 | 26.05 | 25.62 | 25,600 | 800 | 0.7 |
| 06/05/2024 |
25.97
|
100,900 | 25.88 | 26.14 | 25.79 | 73,300 | 0 | 2.2 |
| 03/05/2024 |
25.97
|
11,529 | 25.53 | 26.14 | 25.44 | 0 | 0 | 0 |
| 02/05/2024 |
25.70
|
19,600 | 25.44 | 26.23 | 25.44 | 0 | 0 | 0 |
| 26/04/2024 |
25.44
|
18,741 | 25.44 | 25.62 | 25.35 | 0 | 0 | 0 |
| 25/04/2024 |
25.44
|
30,162 | 25.53 | 25.53 | 25.09 | 0 | 0 | 0 |
| 24/04/2024 |
25.35
|
19,591 | 25.35 | 25.53 | 25.26 | 0 | 0 | 0 |
| 23/04/2024 |
25.44
|
15,913 | 25.18 | 25.44 | 25.18 | 2,000 | 0 | 0.1 |
| 22/04/2024 |
25.35
|
8,600 | 25.00 | 25.35 | 25.00 | 700 | 0 | 0.0 |
| 19/04/2024 |
25.00
|
30,820 | 25.35 | 25.35 | 24.74 | 100 | 0 | 0.0 |
| 17/04/2024 |
25.35
|
8,700 | 25.26 | 25.44 | 25.26 | 0 | 0 | 0 |
| 16/04/2024 |
25.18
|
21,400 | 25.53 | 25.70 | 25.00 | 0 | 0 | 0 |
| 15/04/2024 |
25.70
|
104,136 | 25.70 | 25.70 | 25.70 | 100,000 | 0 | 2.9 |
| 12/04/2024 |
25.70
|
2,100 | 25.70 | 25.79 | 25.70 | 0 | 0 | 0 |
| 11/04/2024 |
25.70
|
14,102 | 25.70 | 25.79 | 25.62 | 0 | 0 | 0 |
| 10/04/2024 |
25.79
|
2,100 | 25.70 | 25.79 | 25.70 | 0 | 0 | 0 |
| 09/04/2024 |
25.70
|
12,100 | 25.70 | 25.88 | 25.70 | 7,900 | 0 | 0.2 |
| 08/04/2024 |
25.70
|
56,053 | 25.79 | 25.79 | 25.70 | 38,900 | 0 | 1.1 |
| 05/04/2024 |
25.70
|
7,400 | 25.70 | 25.88 | 25.70 | 0 | 0 | 0 |
| 04/04/2024 |
25.70
|
2,703 | 25.79 | 25.79 | 25.70 | 900 | 0 | 0.0 |
| 03/04/2024 |
25.79
|
43,300 | 25.79 | 25.88 | 23.25 | 0 | 0 | 0 |
| 02/04/2024 |
25.97
|
16,400 | 25.97 | 26.05 | 25.79 | 0 | 0 | 0 |
| 01/04/2024 |
25.88
|
13,840 | 25.97 | 26.23 | 25.88 | 0 | 0 | 0 |
| 29/03/2024 |
26.14
|
40,211 | 25.88 | 26.14 | 25.79 | 0 | 0 | 0 |
| 28/03/2024 |
26.23
|
23,350 | 26.05 | 26.23 | 25.88 | 0 | 0 | 0 |
| 27/03/2024 |
26.05
|
5,000 | 26.05 | 26.32 | 26.05 | 0 | 0 | 0 |
| 26/03/2024 |
25.97
|
2,501 | 26.14 | 26.14 | 25.97 | 0 | 0 | 0 |
| 25/03/2024 |
26.05
|
17,612 | 25.79 | 26.32 | 25.79 | 0 | 0 | 0 |
| 22/03/2024 |
25.79
|
5,889 | 25.79 | 25.79 | 25.62 | 0 | 0 | 0 |
| 21/03/2024 |
25.88
|
26,200 | 25.79 | 25.88 | 25.70 | 0 | 0 | 0 |
| 20/03/2024 |
25.79
|
4,127 | 25.79 | 25.79 | 25.62 | 0 | 0 | 0 |
| 19/03/2024 |
25.79
|
12,501 | 25.88 | 25.88 | 25.62 | 0 | 0 | 0 |
| 18/03/2024 |
25.97
|
4,607 | 25.70 | 26.14 | 25.44 | 0 | 0 | 0 |
| 15/03/2024 |
26.14
|
14,400 | 25.79 | 26.23 | 25.79 | 0 | 0 | 0 |
| 14/03/2024 |
25.70
|
40,560 | 25.70 | 25.79 | 25.62 | 0 | 1,950 | -0.1 |
| 13/03/2024 |
25.70
|
13,200 | 25.53 | 25.70 | 25.53 | 0 | 0 | 0 |
| 12/03/2024 |
25.53
|
1,550 | 25.62 | 25.62 | 25.44 | 0 | 0 | 0 |
| 11/03/2024 |
25.09
|
17,900 | 25.62 | 25.79 | 25.09 | 0 | 0 | 0 |
| 08/03/2024 |
25.88
|
9,170 | 25.62 | 25.88 | 25.44 | 0 | 0 | 0 |
| 07/03/2024 |
25.70
|
10,941 | 25.44 | 25.88 | 25.44 | 11,700 | 11,700 | 0 |
| 06/03/2024 |
25.44
|
11,609 | 25.00 | 27.63 | 25.00 | 0 | 0 | 0 |
| 05/03/2024 |
25.09
|
61,801 | 24.91 | 25.09 | 24.91 | 41,500 | 0 | 1.2 |
| 04/03/2024 |
25.00
|
9,650 | 25.00 | 25.00 | 24.56 | 0 | 0 | 0 |
| 01/03/2024 |
24.91
|
10,158 | 25.00 | 25.00 | 24.91 | 0 | 0 | 0 |
| 29/02/2024 |
24.91
|
3,300 | 24.91 | 24.91 | 24.83 | 0 | 0 | 0 |
| 28/02/2024 |
25.00
|
12,300 | 25.00 | 25.00 | 24.74 | 0 | 0 | 0 |
| 27/02/2024 |
25.00
|
16,510 | 24.83 | 25.00 | 24.83 | 0 | 0 | 0 |
| 26/02/2024 |
25.00
|
55,620 | 24.56 | 25.00 | 24.56 | 29,700 | 0 | 0.8 |
| 23/02/2024 |
24.47
|
12,346 | 24.12 | 24.47 | 24.04 | 1,200 | 0 | 0.0 |
| 22/02/2024 |
24.47
|
120,910 | 24.47 | 24.47 | 20.88 | 23,600 | 0 | 0.7 |
| 21/02/2024 |
24.47
|
20,100 | 24.47 | 24.56 | 24.21 | 8,000 | 0 | 0.2 |
| 20/02/2024 |
24.21
|
12,002 | 24.21 | 24.30 | 24.21 | 6,000 | 0 | 0.2 |
| 19/02/2024 |
24.30
|
35,170 | 24.12 | 24.30 | 24.12 | 12,000 | 0 | 0.3 |
| 16/02/2024 |
24.12
|
33,600 | 24.04 | 24.12 | 24.04 | 13,100 | 0 | 0.4 |
| 15/02/2024 |
24.12
|
20,710 | 23.69 | 24.12 | 23.69 | 9,000 | 0 | 0.2 |
| 07/02/2024 |
24.12
|
22,600 | 24.12 | 24.21 | 24.04 | 10,400 | 0 | 0.3 |
| 06/02/2024 |
24.04
|
8,209 | 24.12 | 24.12 | 23.95 | 0 | 0 | 0 |
| 05/02/2024 |
24.21
|
13,001 | 23.95 | 24.21 | 23.95 | 3,000 | 0 | 0.1 |
| 02/02/2024 |
23.95
|
4,410 | 23.69 | 23.95 | 23.69 | 0 | 0 | 0 |
| 01/02/2024 |
23.95
|
23,410 | 23.86 | 24.04 | 23.77 | 4,700 | 0 | 0.1 |
| 31/01/2024 |
23.86
|
12,210 | 23.69 | 23.86 | 23.69 | 6,800 | 0 | 0.2 |
| 30/01/2024 |
23.69
|
47,000 | 23.69 | 23.69 | 23.60 | 16,800 | 0 | 0.5 |
| 29/01/2024 |
24.12
|
92,910 | 23.51 | 24.12 | 23.42 | 13,500 | 0 | 0.4 |
| 26/01/2024 |
23.42
|
29,891 | 23.33 | 23.42 | 23.25 | 0 | 0 | 0 |
| 25/01/2024 |
23.42
|
4,600 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 |
| 24/01/2024 |
23.42
|
18,817 | 23.33 | 23.51 | 23.33 | 0 | 200 | 0.0 |
| 23/01/2024 |
23.33
|
27,810 | 23.33 | 23.42 | 23.25 | 0 | 2,600 | -0.1 |
| 22/01/2024 |
23.25
|
49,705 | 23.25 | 23.51 | 23.25 | 26,500 | 0 | 0.7 |
| 19/01/2024 |
23.25
|
34,200 | 23.16 | 23.33 | 23.16 | 17,000 | 0 | 0.5 |
| 18/01/2024 |
23.25
|
44,688 | 23.25 | 23.33 | 23.16 | 19,000 | 0 | 0.5 |
| 17/01/2024 |
23.25
|
18,700 | 23.33 | 23.33 | 23.25 | 0 | 0 | 0 |
| 16/01/2024 |
23.33
|
8,023 | 23.51 | 23.51 | 23.16 | 0 | 0 | 0 |
| 15/01/2024 |
23.42
|
7,700 | 23.25 | 23.51 | 23.25 | 0 | 0 | 0 |
| 12/01/2024 |
23.25
|
7,800 | 23.25 | 23.25 | 23.16 | 0 | 0 | 0 |
| 11/01/2024 |
23.33
|
17,832 | 23.33 | 23.33 | 23.25 | 0 | 0 | 0 |
| 10/01/2024 |
23.25
|
12,200 | 23.33 | 23.33 | 23.25 | 0 | 0 | 0 |
| 09/01/2024 |
23.25
|
8,703 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 |
| 08/01/2024 |
23.33
|
11,320 | 23.25 | 23.51 | 23.25 | 500 | 0 | 0.0 |
| 05/01/2024 |
23.25
|
14,508 | 23.16 | 23.25 | 23.07 | 0 | 0 | 0 |
| 04/01/2024 |
23.16
|
22,807 | 23.25 | 23.60 | 23.16 | 507 | 100 | 0.0 |
| 03/01/2024 |
23.25
|
16,400 | 23.25 | 23.25 | 23.16 | 0 | 0 | 0 |
| 02/01/2024 |
23.25
|
10,350 | 23.42 | 23.42 | 23.25 | 0 | 0 | 0 |
| 29/12/2023 |
23.33
|
5,800 | 23.51 | 23.51 | 23.33 | 0 | 0 | 0 |
| 28/12/2023 |
23.33
|
22,000 | 23.42 | 23.51 | 23.25 | 0 | 0 | 0 |
| 27/12/2023 |
23.60
|
27,300 | 23.25 | 23.60 | 23.07 | 0 | 0 | 0 |
| 26/12/2023 |
23.25
|
9,900 | 23.25 | 23.25 | 23.16 | 0 | 0 | 0 |
| 25/12/2023 |
23.33
|
8,250 | 23.25 | 23.51 | 23.16 | 0 | 150 | 0.0 |
| 22/12/2023 |
23.25
|
7,000 | 23.16 | 23.25 | 23.16 | 0 | 0 | 0 |
| 21/12/2023 |
23.33
|
9,404 | 23.42 | 23.51 | 23.33 | 0 | 0 | 0 |
| 20/12/2023 |
23.42
|
2,000 | 23.25 | 23.51 | 23.25 | 0 | 0 | 0 |
| 19/12/2023 |
23.07
|
6,700 | 22.98 | 23.07 | 22.98 | 500 | 0 | 0.0 |
| 18/12/2023 |
23.07
|
8,150 | 22.98 | 23.07 | 22.90 | 4,000 | 0 | 0.1 |