| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-6.35 | -15.36% | 230,700 | -48,150 | 0 |
35
42.95
35.70
|
|
2 tháng
(2026-06-01) |
-11.10 | -24.08% | 394,600 | -100,296 | 0 |
35
46.15
35.70
|
|
3 tháng
(2026-05-04) |
-14.90 | -29.86% | 774,000 | -135,570 | 0 |
35
49.90
35.70
|
|
6 tháng
(2026-01-30) |
-19.20 | -35.42% | 3,556,400 | -576,808 | -22.7 |
35
56.70
35.70
|
|
12 tháng
(2025-08-04) |
-19.30 | -35.54% | 14,097,700 | 1,064,092 | 70.2 |
35
56.70
35.70
|
|
24 tháng
(2024-08-08) |
-5.85 | -14.33% | 58,672,000 | 2,520,814 | 94.8 |
35
56.70
35.70
|
|
36 tháng
(2023-08-14) |
6.41 | 22.41% | 67,916,400 | 2,419,249 | 85.4 |
24.37
56.70
35.70
|
|
60 tháng
(2021-08-24) |
7.21 | 25.94% | 72,667,800 | 2,087,400 | 60.9 |
19.28
56.70
35.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/12/2022 |
26.21
|
100 | 26.09 | 26.21 | 26.21 | 100 | 0 | 0.0 |
| 12/12/2022 |
26.09
|
600 | 26.50 | 26.50 | 25.04 | 0 | 0 | -0.0 |
| 09/12/2022 |
26.50
|
1,400 | 26.88 | 26.88 | 25.46 | 0 | 0 | -0.0 |
| 08/12/2022 |
26.88
|
900 | 26.88 | 26.88 | 26.00 | 0 | 0 | -0.0 |
| 07/12/2022 |
26.88
|
300 | 26.96 | 26.96 | 25.46 | 0 | 0 | -0.0 |
| 06/12/2022 |
26.96
|
50,100 | 26.92 | 28.59 | 25.04 | 0 | 0 | -0.0 |
| 05/12/2022 |
26.92
|
4,100 | 26.09 | 26.92 | 26.09 | 200 | 611 | -0.0 |
| 02/12/2022 |
26.09
|
13,200 | 25.04 | 26.09 | 23.42 | 500 | 0 | 0.0 |
| 01/12/2022 |
25.04
|
1,800 | 24.84 | 25.42 | 23.79 | 300 | 0 | 0.0 |
| 30/11/2022 |
24.84
|
9,300 | 23.79 | 24.84 | 23.71 | 0 | 2 | -0.0 |
| 29/11/2022 |
23.79
|
8,200 | 23.17 | 23.79 | 22.12 | 0 | 6,085 | -0.3 |
| 28/11/2022 |
23.17
|
15,500 | 22.12 | 23.17 | 22.12 | 0 | 0 | -0.0 |
| 25/11/2022 |
22.12
|
1,500 | 22.41 | 22.41 | 22.12 | 0 | 70 | -0.0 |
| 24/11/2022 |
22.41
|
700 | 22.12 | 22.54 | 21.50 | 100 | 500 | -0.0 |
| 23/11/2022 |
22.12
|
2,100 | 21.08 | 22.12 | 20.87 | 0 | 0 | -0.3 |
| 22/11/2022 |
21.08
|
2,000 | 21.96 | 21.96 | 21.08 | 0 | 0 | -0.3 |
| 21/11/2022 |
21.96
|
14,000 | 22.12 | 22.75 | 21.91 | 0 | 5,002 | -0.3 |
| 18/11/2022 |
22.12
|
2,600 | 21.62 | 22.37 | 21.33 | 200 | 500 | -0.0 |
| 17/11/2022 |
21.62
|
26,400 | 20.24 | 21.62 | 20.24 | 0 | 0 | -0.1 |
| 16/11/2022 |
20.24
|
10,800 | 19.41 | 20.24 | 18.16 | 0 | 2,000 | -0.1 |
| 15/11/2022 |
19.41
|
13,100 | 19.28 | 19.99 | 19.41 | 0 | 2,000 | -0.1 |
| 14/11/2022 |
19.28
|
7,700 | 19.62 | 19.66 | 18.41 | 0 | 0 | -0.3 |
| 11/11/2022 |
19.62
|
8,600 | 19.41 | 20.24 | 18.78 | 12 | 7,300 | -0.3 |
| 10/11/2022 |
19.41
|
6,100 | 20.45 | 20.45 | 19.41 | 1,300 | 0 | 0.1 |
| 09/11/2022 |
20.45
|
9,100 | 20.45 | 20.45 | 20.45 | 0 | 9,100 | -0.4 |
| 08/11/2022 |
20.45
|
3,000 | 21.29 | 21.29 | 20.45 | 0 | 500 | -0.0 |
| 07/11/2022 |
21.29
|
1,500 | 21.50 | 21.70 | 21.29 | 0 | 200 | -0.0 |
| 04/11/2022 |
21.50
|
9,500 | 22.54 | 22.54 | 21.50 | 1,400 | 8,400 | -0.4 |
| 03/11/2022 |
22.54
|
6,700 | 22.58 | 22.58 | 22.12 | 0 | 2,800 | -0.2 |
| 02/11/2022 |
22.58
|
3,400 | 22.12 | 22.58 | 22.12 | 0 | 1,000 | -0.1 |
| 01/11/2022 |
22.12
|
5,200 | 22.21 | 22.21 | 22.12 | 0 | 4,000 | -0.2 |
| 31/10/2022 |
22.21
|
3,000 | 23.12 | 23.12 | 22.21 | 0 | 0 | -0.0 |
| 28/10/2022 |
23.12
|
600 | 23.12 | 23.12 | 23.04 | 0 | 0 | -0.0 |
| 27/10/2022 |
23.12
|
4,400 | 23.37 | 23.37 | 22.29 | 0 | 0 | 0 |
| 26/10/2022 |
23.37
|
9,300 | 23.37 | 23.46 | 23.37 | 4,100 | 1,300 | 0.2 |
| 25/10/2022 |
23.37
|
3,800 | 23.79 | 23.79 | 22.33 | 1,300 | 0 | 0.1 |
| 24/10/2022 |
23.79
|
5,500 | 24.00 | 24.00 | 23.17 | 0 | 1,000 | -0.1 |
| 21/10/2022 |
24.00
|
1,900 | 24.00 | 24.00 | 23.50 | 0 | 0 | 0 |
| 20/10/2022 |
24.00
|
1,800 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 |
| 19/10/2022 |
24.00
|
9,200 | 23.88 | 24.00 | 23.58 | 0 | 0 | 0 |
| 18/10/2022 |
23.88
|
5,100 | 23.83 | 24.42 | 23.88 | 0 | 0 | -0.0 |
| 17/10/2022 |
23.83
|
4,700 | 24.00 | 24.00 | 23.37 | 0 | 800 | -0.0 |
| 14/10/2022 |
24.00
|
10,200 | 24.42 | 24.42 | 24.00 | 0 | 7,900 | -0.5 |
| 13/10/2022 |
24.42
|
10,000 | 25.04 | 25.46 | 24.42 | 0 | 0 | -0.0 |
| 12/10/2022 |
25.04
|
900 | 25.21 | 25.21 | 24.84 | 0 | 0 | -0.0 |
| 11/10/2022 |
25.21
|
200 | 25.25 | 25.25 | 25.21 | 0 | 0 | -0.0 |
| 10/10/2022 |
25.25
|
400 | 25.46 | 25.88 | 25.25 | 0 | 0 | -0.0 |
| 07/10/2022 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | -0.0 |
| 06/10/2022 |
25.46
|
100 | 25.88 | 25.88 | 25.46 | 0 | 0 | -0.0 |
| 05/10/2022 |
25.88
|
3,800 | 25.88 | 25.88 | 25.80 | 500 | 1,000 | -0.0 |
| 04/10/2022 |
25.88
|
7,500 | 25.88 | 25.88 | 25.88 | 3,000 | 7,000 | -0.2 |
| 03/10/2022 |
25.88
|
9,000 | 25.88 | 25.88 | 25.42 | 0 | 5,700 | -0.4 |
| 30/09/2022 |
25.88
|
15,100 | 25.88 | 25.92 | 25.67 | 0 | 13,000 | -0.8 |
| 29/09/2022 |
25.88
|
400 | 26.59 | 26.59 | 25.88 | 200 | 200 | 0 |
| 28/09/2022 |
26.59
|
19,900 | 25.67 | 26.59 | 25.67 | 0 | 17,100 | -1.1 |
| 27/09/2022 |
25.67
|
10,300 | 25.67 | 25.71 | 25.67 | 0 | 10,000 | -0.6 |
| 26/09/2022 |
25.67
|
5,700 | 25.84 | 25.88 | 25.67 | 0 | 1,400 | -0.1 |
| 23/09/2022 |
25.84
|
2,800 | 25.88 | 25.88 | 25.84 | 2,700 | 0 | 0.2 |
| 22/09/2022 |
25.88
|
3,100 | 26.09 | 26.09 | 25.67 | 0 | 7 | -0.0 |
| 21/09/2022 |
26.09
|
1,400 | 26.30 | 26.30 | 26.09 | 1,000 | 0 | 0.1 |
| 20/09/2022 |
26.30
|
3,200 | 25.46 | 26.34 | 25.88 | 0 | 0 | -0.0 |
| 19/09/2022 |
25.46
|
3,600 | 26.50 | 26.50 | 25.46 | 0 | 0 | -0.0 |
| 16/09/2022 |
26.50
|
300 | 26.09 | 26.50 | 26.13 | 0 | 124 | -0.0 |
| 15/09/2022 |
26.09
|
4,900 | 26.30 | 26.34 | 26.09 | 1,000 | 0 | 0.0 |
| 14/09/2022 |
26.30
|
300 | 26.50 | 26.71 | 26.30 | 0 | 0 | 0.0 |
| 13/09/2022 |
26.50
|
11,000 | 26.25 | 26.50 | 26.30 | 0 | 0 | 0.0 |
| 12/09/2022 |
26.25
|
4,200 | 25.84 | 26.25 | 25.88 | 0 | 79 | 0.0 |
| 09/09/2022 |
25.84
|
800 | 25.80 | 26.25 | 25.84 | 0 | 0 | 0.0 |
| 08/09/2022 |
25.80
|
1,300 | 25.67 | 25.84 | 25.67 | 0 | 0 | 0.0 |
| 07/09/2022 |
25.67
|
700 | 25.67 | 26.25 | 25.67 | 200 | 0 | 0.0 |
| 06/09/2022 |
25.67
|
300 | 25.50 | 26.25 | 25.67 | 0 | 0 | -0.1 |
| 05/09/2022 |
25.50
|
5,600 | 26.25 | 26.25 | 25.46 | 0 | 0 | -0.1 |
| 31/08/2022 |
26.25
|
1,400 | 26.05 | 26.25 | 25.96 | 0 | 0 | -0.1 |
| 30/08/2022 |
26.05
|
1,000 | 26.05 | 26.05 | 26.05 | 0 | 0 | -0.1 |
| 29/08/2022 |
26.05
|
1,900 | 26.67 | 26.67 | 25.88 | 0 | 1,500 | -0.1 |
| 26/08/2022 |
26.67
|
2,400 | 26.09 | 26.67 | 26.17 | 700 | 0 | 0.0 |
| 25/08/2022 |
26.09
|
5,100 | 26.71 | 26.71 | 26.09 | 400 | 0 | 0.0 |
| 24/08/2022 |
26.71
|
500 | 26.84 | 26.84 | 26.71 | 0 | 0 | 0.0 |
| 23/08/2022 |
26.84
|
4,900 | 27.09 | 27.09 | 25.59 | 100 | 0 | 0.0 |
| 22/08/2022 |
27.09
|
1,700 | 26.21 | 27.46 | 26.21 | 100 | 100 | 0 |
| 19/08/2022 |
26.21
|
0 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0.0 |
| 18/08/2022 |
26.21
|
1,200 | 26.46 | 26.46 | 26.21 | 100 | 0 | 0.0 |
| 17/08/2022 |
26.46
|
5,000 | 25.92 | 26.46 | 25.92 | 0 | 900 | -0.1 |
| 16/08/2022 |
25.92
|
400 | 25.92 | 25.96 | 25.92 | 0 | 0 | -0.0 |
| 15/08/2022 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | -0.0 |
| 12/08/2022 |
25.92
|
1,500 | 25.92 | 25.92 | 25.88 | 0 | 200 | -0.0 |
| 11/08/2022 |
25.92
|
9,100 | 25.88 | 25.92 | 25.88 | 0 | 300 | -0.0 |
| 10/08/2022 |
25.88
|
4,500 | 25.67 | 25.88 | 25.80 | 0 | 0 | -0.2 |
| 09/08/2022 |
25.67
|
3,000 | 25.50 | 25.67 | 25.59 | 0 | 0 | -0.2 |
| 08/08/2022 |
25.50
|
300 | 26.71 | 26.71 | 25.50 | 0 | 0 | -0.2 |
| 05/08/2022 |
26.71
|
0 | 26.71 | 26.71 | 26.71 | 0 | 0 | -0.2 |
| 04/08/2022 |
26.71
|
100 | 27.05 | 27.05 | 26.71 | 0 | 0 | -0.2 |
| 03/08/2022 |
27.05
|
900 | 26.71 | 27.05 | 26.71 | 0 | 0 | -0.2 |
| 02/08/2022 |
26.71
|
1,200 | 27.76 | 27.76 | 26.30 | 0 | 0 | -0.2 |
| 01/08/2022 |
27.76
|
100 | 27.76 | 27.76 | 27.76 | 0 | 0 | -0.2 |
| 29/07/2022 |
27.76
|
0 | 27.76 | 27.76 | 27.76 | 0 | 0 | -0.2 |
| 28/07/2022 |
27.76
|
3,400 | 26.50 | 27.76 | 26.92 | 0 | 3,200 | -0.2 |
| 27/07/2022 |
26.50
|
1,100 | 28.34 | 28.34 | 26.50 | 0 | 0 | -0.1 |
| 26/07/2022 |
28.34
|
6,700 | 26.50 | 28.34 | 27.13 | 0 | 800 | -0.1 |
| 25/07/2022 |
26.50
|
200 | 27.51 | 27.51 | 26.50 | 0 | 0 | -0.1 |