| 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) |
0.60 | 2.12% | 6,000 | 0 | 0 |
26.50
29
28.90
|
|
2 tháng
(2026-06-01) |
-0.10 | -0.34% | 10,000 | 0 | 0 |
26.50
29
28.90
|
|
3 tháng
(2026-05-04) |
-0.50 | -1.70% | 16,800 | 0 | 0 |
26.50
30.50
28.90
|
|
6 tháng
(2026-01-30) |
1.87 | 6.93% | 31,500 | -2,300 | -0.1 |
25.67
30.50
28.90
|
|
12 tháng
(2025-08-04) |
2.24 | 8.39% | 196,800 | -7,400 | -0.2 |
25.35
30.50
28.90
|
|
24 tháng
(2024-08-08) |
-0.05 | -0.19% | 2,303,807 | -74,200 | -1.2 |
24.97
33.41
28.90
|
|
36 tháng
(2023-08-14) |
-0.36 | -1.25% | 2,967,785 | 13,400 | 1.7 |
24.97
39.72
28.90
|
|
60 tháng
(2021-08-24) |
5.67 | 24.40% | 5,649,619 | 26,901 | 2.2 |
22.14
39.72
28.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/05/2021 |
23.25
|
26,207 | 23.60 | 23.60 | 21.52 | 0 | 0 | 0 |
| 13/05/2021 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 12/05/2021 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 11/05/2021 |
23.60
|
100 | 24.22 | 24.22 | 23.60 | 0 | 0 | 0 |
| 10/05/2021 |
24.22
|
0 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 |
| 07/05/2021 |
24.22
|
3 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 |
| 06/05/2021 |
24.22
|
0 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 |
| 05/05/2021 |
24.22
|
4 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 |
| 04/05/2021 |
24.22
|
200 | 22.21 | 24.29 | 24.22 | 0 | 0 | 0 |
| 29/04/2021 |
22.21
|
1,041 | 24.64 | 24.64 | 22.21 | 0 | 0 | 0 |
| 28/04/2021 |
24.64
|
1 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 |
| 27/04/2021 |
24.64
|
300 | 24.92 | 24.92 | 24.64 | 0 | 0 | 0 |
| 26/04/2021 |
24.92
|
100 | 24.64 | 24.92 | 24.92 | 0 | 0 | 0 |
| 23/04/2021 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 |
| 22/04/2021 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 |
| 20/04/2021 |
24.64
|
100 | 22.90 | 24.64 | 24.64 | 0 | 0 | 0 |
| 19/04/2021 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 16/04/2021 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 15/04/2021 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 14/04/2021 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 13/04/2021 |
22.90
|
500 | 24.29 | 24.29 | 22.90 | 0 | 0 | 0 |
| 12/04/2021 |
24.29
|
8,129 | 22.21 | 24.29 | 22.21 | 0 | 2,500 | -0.1 |
| 09/04/2021 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 |
| 08/04/2021 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 |
| 07/04/2021 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 |
| 06/04/2021 |
22.21
|
300 | 23.60 | 23.60 | 22.21 | 0 | 0 | 0 |
| 05/04/2021 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 02/04/2021 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 01/04/2021 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 31/03/2021 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 30/03/2021 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 29/03/2021 |
23.60
|
200 | 24.29 | 24.29 | 23.60 | 0 | 0 | 0 |
| 26/03/2021 |
24.29
|
1,000 | 24.29 | 24.29 | 24.29 | 1,000 | 0 | 0.0 |
| 25/03/2021 |
24.29
|
300 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
| 24/03/2021 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
| 23/03/2021 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
| 22/03/2021 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
| 19/03/2021 |
24.29
|
300 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
| 18/03/2021 |
24.29
|
100 | 24.43 | 24.43 | 24.29 | 0 | 0 | 0 |
| 17/03/2021 |
24.43
|
0 | 24.43 | 24.43 | 24.43 | 0 | 0 | 0 |
| 16/03/2021 |
24.43
|
300 | 24.29 | 24.43 | 24.43 | 0 | 200 | -0.0 |
| 15/03/2021 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
| 12/03/2021 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
| 11/03/2021 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
| 10/03/2021 |
24.29
|
100 | 23.95 | 24.29 | 24.29 | 0 | 0 | 0 |
| 09/03/2021 |
23.95
|
0 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 |
| 08/03/2021 |
23.95
|
78 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 |
| 05/03/2021 |
23.95
|
2,800 | 23.88 | 24.29 | 23.88 | 0 | 0 | 0 |
| 04/03/2021 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 |
| 03/03/2021 |
23.88
|
1,050 | 23.95 | 23.95 | 23.88 | 0 | 0 | 0 |
| 02/03/2021 |
23.95
|
500 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 |
| 01/03/2021 |
23.95
|
0 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 |
| 26/02/2021 |
23.95
|
100 | 23.67 | 23.95 | 23.95 | 0 | 0 | 0 |
| 25/02/2021 |
23.67
|
1 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 |
| 24/02/2021 |
23.67
|
100 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 |
| 23/02/2021 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 |
| 22/02/2021 |
23.67
|
2,600 | 25.26 | 25.68 | 23.67 | 2,500 | 0 | 0.1 |
| 19/02/2021 |
25.26
|
100 | 23.60 | 25.26 | 25.26 | 0 | 0 | 0 |
| 18/02/2021 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 17/02/2021 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 09/02/2021 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 08/02/2021 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 05/02/2021 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 04/02/2021 |
23.60
|
16 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 03/02/2021 |
23.60
|
1 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 02/02/2021 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 01/02/2021 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 29/01/2021 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 28/01/2021 |
23.60
|
500 | 25.82 | 25.82 | 23.60 | 0 | 0 | 0 |
| 27/01/2021 |
25.82
|
600 | 25.82 | 25.82 | 25.68 | 0 | 100 | -0.0 |
| 26/01/2021 |
25.82
|
0 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 |
| 25/01/2021 |
25.82
|
100 | 23.74 | 25.82 | 25.82 | 0 | 0 | 0 |
| 22/01/2021 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
| 21/01/2021 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
| 20/01/2021 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
| 19/01/2021 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
| 18/01/2021 |
23.74
|
80 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
| 15/01/2021 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
| 14/01/2021 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
| 13/01/2021 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
| 12/01/2021 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
| 11/01/2021 |
23.74
|
1,700 | 26.37 | 26.37 | 23.74 | 0 | 0 | 0 |
| 08/01/2021 |
26.37
|
0 | 26.37 | 26.37 | 26.37 | 0 | 0 | 0 |
| 07/01/2021 |
26.37
|
0 | 26.37 | 26.37 | 26.37 | 0 | 0 | 0 |
| 06/01/2021 |
26.37
|
0 | 26.37 | 26.37 | 26.37 | 0 | 0 | 0 |
| 05/01/2021 |
26.37
|
0 | 26.37 | 26.37 | 26.37 | 0 | 0 | 0 |
| 04/01/2021 |
26.37
|
100 | 26.37 | 26.37 | 26.37 | 0 | 0 | 0 |
| 31/12/2020 |
26.37
|
1,400 | 26.24 | 26.37 | 26.37 | 0 | 0 | 0 |
| 30/12/2020 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 |
| 29/12/2020 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 |
| 28/12/2020 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 |
| 25/12/2020 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 |
| 24/12/2020 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 |
| 23/12/2020 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 |
| 22/12/2020 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 |
| 21/12/2020 |
26.24
|
1,000,140 | 23.95 | 26.31 | 23.95 | 0 | 600 | -0.0 |
| 18/12/2020 |
23.95
|
0 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 |
| 17/12/2020 |
23.95
|
100 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 |
| 16/12/2020 |
23.95
|
200 | 23.95 | 23.95 | 23.95 | 0 | 200 | -0.0 |
| 15/12/2020 |
23.95
|
1,002,800 | 23.18 | 23.95 | 21.03 | 0 | 0 | 0 |