| 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) |
-6.75 | -17.49% | 1,546,700 | -205,408 | 0 |
31.85
38.90
32.15
|
|
2 tháng
(2026-06-01) |
-7.60 | -19.26% | 2,785,400 | -531,055 | 0 |
31.85
39.70
32.15
|
|
3 tháng
(2026-05-04) |
-7.76 | -19.59% | 4,554,200 | -631,354 | 0 |
31.85
41.55
32.15
|
|
6 tháng
(2026-01-30) |
-10.13 | -24.14% | 14,343,600 | 563,502 | 21.0 |
31.85
45.87
32.15
|
|
12 tháng
(2025-08-04) |
-5.55 | -14.83% | 31,805,200 | 1,341,102 | 59.6 |
31.85
45.87
32.15
|
|
24 tháng
(2024-08-08) |
-10.06 | -24.01% | 70,295,400 | -6,199,065 | -335.4 |
31.85
45.87
32.15
|
|
36 tháng
(2023-08-14) |
-3.02 | -8.65% | 154,061,800 | -2,012,381 | -78.7 |
31.85
49.95
32.15
|
|
60 tháng
(2021-08-24) |
-8.59 | -21.23% | 297,051,200 | -3,207,127 | -153.2 |
21.44
54.83
32.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/10/2019 |
25.57
|
63,730 | 25.94 | 26.12 | 25.42 | 10 | 0 | 0.0 |
| 04/10/2019 |
25.94
|
117,300 | 26.12 | 26.16 | 25.94 | 3,380 | 43,500 | -2.8 |
| 03/10/2019 |
26.12
|
143,600 | 26.08 | 26.19 | 25.79 | 2,000 | 1,000 | 0.1 |
| 02/10/2019 |
26.08
|
144,420 | 26.23 | 26.34 | 26.05 | 2,000 | 13,300 | -0.8 |
| 01/10/2019 |
26.23
|
329,000 | 25.68 | 26.23 | 25.49 | 41,500 | 3,790 | 2.6 |
| 30/09/2019 |
25.68
|
190,210 | 25.05 | 25.79 | 24.68 | 0 | 1,000 | -0.1 |
| 27/09/2019 |
25.05
|
55,550 | 25.24 | 25.38 | 24.87 | 21,660 | 28,700 | -0.5 |
| 26/09/2019 |
25.24
|
51,360 | 24.87 | 25.31 | 24.72 | 17,780 | 2,090 | 1.1 |
| 25/09/2019 |
24.87
|
17,890 | 24.87 | 25.05 | 24.61 | 50 | 0 | 0.0 |
| 24/09/2019 |
24.87
|
41,510 | 24.31 | 24.87 | 24.24 | 1,800 | 0 | 0.1 |
| 23/09/2019 |
24.31
|
193,640 | 25.12 | 25.12 | 24.31 | 9,000 | 64,190 | -3.8 |
| 20/09/2019 |
25.12
|
72,190 | 25.24 | 25.42 | 25.12 | 0 | 0 | 0 |
| 19/09/2019 |
25.24
|
49,370 | 25.24 | 25.31 | 25.12 | 280 | 0 | 0.0 |
| 18/09/2019 |
25.24
|
68,710 | 25.12 | 25.79 | 25.24 | 35,500 | 0 | 2.4 |
| 17/09/2019 |
25.12
|
61,020 | 25.71 | 25.75 | 25.12 | 0 | 1,410 | -0.1 |
| 16/09/2019 |
25.71
|
79,840 | 25.71 | 25.71 | 25.53 | 17,550 | 0 | 1.2 |
| 13/09/2019 |
25.71
|
72,070 | 25.57 | 25.71 | 25.27 | 0 | 300 | -0.0 |
| 12/09/2019 |
25.57
|
108,130 | 26.12 | 26.12 | 25.38 | 24,300 | 0 | 1.7 |
| 11/09/2019 |
26.12
|
56,800 | 25.16 | 26.12 | 25.12 | 0 | 0 | 0 |
| 10/09/2019 |
25.16
|
140,230 | 25.27 | 25.42 | 25.05 | 16,000 | 60 | 1.1 |
| 09/09/2019 |
25.27
|
68,320 | 25.42 | 25.42 | 25.05 | 1,010 | 300 | 0.0 |
| 06/09/2019 |
25.42
|
30,880 | 25.42 | 25.46 | 25.16 | 1,900 | 0 | 0.1 |
| 05/09/2019 |
25.42
|
33,430 | 25.60 | 25.71 | 25.35 | 11,800 | 0 | 0.8 |
| 04/09/2019 |
25.60
|
143,660 | 25.16 | 25.60 | 24.90 | 15,590 | 0 | 1.1 |
| 03/09/2019 |
25.16
|
44,440 | 25.42 | 25.90 | 25.12 | 5,900 | 21,390 | -1.1 |
| 30/08/2019 |
25.42
|
73,270 | 25.35 | 25.79 | 25.38 | 21,360 | 0 | 1.5 |
| 29/08/2019 |
25.35
|
76,110 | 25.57 | 25.60 | 25.24 | 0 | 1,700 | -0.1 |
| 28/08/2019 |
25.57
|
82,310 | 25.82 | 25.82 | 25.57 | 17,000 | 0 | 1.2 |
| 27/08/2019 |
25.82
|
171,830 | 25.60 | 25.97 | 25.60 | 20 | 0 | 0.0 |
| 26/08/2019 |
25.60
|
60,850 | 26.08 | 26.08 | 25.53 | 0 | 35,510 | -2.5 |
| 23/08/2019 |
26.08
|
108,140 | 26.16 | 26.19 | 25.64 | 0 | 1,760 | -0.1 |
| 22/08/2019 |
26.16
|
32,700 | 26.34 | 26.34 | 26.05 | 0 | 0 | 0 |
| 21/08/2019 |
26.34
|
101,490 | 26.34 | 26.60 | 26.16 | 38,720 | 3,000 | 2.6 |
| 20/08/2019 |
26.34
|
154,290 | 25.97 | 26.45 | 25.97 | 0 | 0 | 0 |
| 19/08/2019 |
25.97
|
78,210 | 26.30 | 26.52 | 25.86 | 4,000 | 2,500 | 0.1 |
| 16/08/2019 |
26.30
|
441,660 | 25.60 | 26.49 | 25.57 | 56,530 | 5,000 | 3.7 |
| 15/08/2019 |
25.60
|
74,540 | 25.94 | 25.94 | 25.42 | 0 | 150 | -0.0 |
| 14/08/2019 |
25.94
|
88,380 | 25.79 | 26.16 | 25.82 | 20,860 | 1,100 | 1.4 |
| 13/08/2019 |
25.79
|
369,780 | 25.42 | 26.27 | 25.31 | 5,570 | 1,110 | 0.3 |
| 12/08/2019 |
25.42
|
68,060 | 25.68 | 25.79 | 25.42 | 480 | 0 | 0.0 |
| 09/08/2019 |
25.68
|
313,290 | 25.05 | 25.71 | 25.05 | 160,000 | 3,850 | 10.8 |
| 08/08/2019 |
25.05
|
167,230 | 25.01 | 25.12 | 24.31 | 55,510 | 3,420 | 3.5 |
| 07/08/2019 |
25.01
|
40,380 | 25.05 | 25.24 | 24.87 | 3,500 | 30,625 | -1.8 |
| 06/08/2019 |
25.05
|
101,930 | 24.90 | 25.42 | 24.68 | 11,880 | 100 | 0.8 |
| 05/08/2019 |
24.90
|
166,900 | 25.01 | 25.12 | 24.61 | 101,180 | 1,000 | 6.7 |
| 02/08/2019 |
25.01
|
141,090 | 24.87 | 25.20 | 24.57 | 58,815 | 0 | 4.0 |
| 01/08/2019 |
24.87
|
99,590 | 24.13 | 25.05 | 23.98 | 7,560 | 1,000 | 0.4 |
| 31/07/2019 |
24.13
|
86,760 | 23.84 | 24.20 | 23.61 | 9,620 | 1,000 | 0.6 |
| 30/07/2019 |
23.84
|
347,060 | 24.68 | 24.87 | 23.76 | 920 | 92,843 | -6.1 |
| 29/07/2019 |
24.68
|
191,600 | 25.09 | 25.24 | 24.50 | 0 | 8,210 | -0.6 |
| 26/07/2019 |
25.09
|
137,030 | 25.57 | 25.71 | 25.09 | 0 | 1,000 | -0.1 |
| 25/07/2019 |
25.57
|
124,340 | 25.24 | 25.57 | 24.98 | 29,193 | 1,000 | 1.9 |
| 24/07/2019 |
25.24
|
138,500 | 24.87 | 25.24 | 24.79 | 9,540 | 0 | 0.6 |
| 23/07/2019 |
24.87
|
251,740 | 25.05 | 25.05 | 24.50 | 3,900 | 980 | 0.2 |
| 22/07/2019 |
25.05
|
150,160 | 24.94 | 25.12 | 24.79 | 0 | 4,110 | -0.3 |
| 19/07/2019 |
24.94
|
123,920 | 25.16 | 25.16 | 24.90 | 3,760 | 1,000 | 0.2 |
| 18/07/2019 |
25.16
|
149,910 | 24.87 | 25.24 | 24.79 | 4,630 | 0 | 0.3 |
| 17/07/2019 |
24.87
|
253,360 | 25.24 | 25.24 | 24.83 | 930 | 19,700 | -1.3 |
| 16/07/2019 |
25.24
|
689,540 | 26.05 | 26.05 | 25.09 | 26,230 | 7,630 | 1.3 |
| 15/07/2019 |
26.05
|
161,070 | 26.19 | 26.41 | 25.97 | 40,810 | 9,200 | 2.2 |
| 12/07/2019 |
26.19
|
225,560 | 25.75 | 26.27 | 25.57 | 0 | 0 | 0 |
| 11/07/2019 |
25.75
|
201,940 | 26.27 | 26.27 | 25.68 | 3,000 | 0 | 0.2 |
| 10/07/2019 |
26.27
|
219,640 | 25.90 | 26.30 | 25.86 | 1,600 | 9,000 | -0.5 |
| 09/07/2019 |
25.90
|
113,710 | 25.86 | 26.27 | 25.79 | 11,590 | 1,500 | 0.7 |
| 08/07/2019 |
25.86
|
175,400 | 26.19 | 26.27 | 25.79 | 720 | 0 | 0.1 |
| 05/07/2019 |
26.19
|
151,640 | 26.16 | 26.52 | 26.16 | 500 | 2,100 | -0.1 |
| 04/07/2019 |
26.16
|
108,580 | 26.16 | 26.34 | 25.97 | 24,300 | 0 | 1.7 |
| 03/07/2019 |
26.16
|
250,400 | 25.42 | 26.19 | 25.42 | 12,300 | 0 | 0.9 |
| 02/07/2019 |
25.42
|
135,820 | 25.97 | 26.12 | 25.42 | 23,350 | 200 | 1.6 |
| 01/07/2019 |
25.97
|
435,840 | 24.98 | 25.97 | 25.05 | 61,150 | 120 | 4.3 |
| 28/06/2019 |
24.98
|
67,510 | 24.90 | 25.05 | 24.83 | 19,980 | 1,030 | 1.3 |
| 27/06/2019 |
24.90
|
246,080 | 24.72 | 25.09 | 24.72 | 121,020 | 0 | 8.2 |
| 26/06/2019 |
24.72
|
117,260 | 24.50 | 25.05 | 24.50 | 100 | 880 | -0.1 |
| 25/06/2019 |
24.50
|
178,500 | 24.87 | 24.87 | 24.46 | 1,000 | 1,800 | -0.1 |
| 24/06/2019 |
24.87
|
74,570 | 24.98 | 25.27 | 24.87 | 36,100 | 30 | 2.5 |
| 21/06/2019 |
24.98
|
56,540 | 25.12 | 25.31 | 24.98 | 300 | 0 | 0.0 |
| 20/06/2019 |
25.12
|
141,140 | 25.27 | 25.53 | 25.05 | 100 | 0 | 0.0 |
| 19/06/2019 |
25.27
|
107,050 | 25.16 | 25.60 | 25.09 | 200 | 100 | 0.0 |
| 18/06/2019 |
25.16
|
129,320 | 24.83 | 25.16 | 24.68 | 25,720 | 0 | 1.7 |
| 17/06/2019 |
24.83
|
89,960 | 25.05 | 25.24 | 24.68 | 11,070 | 1,300 | 0.7 |
| 14/06/2019 |
25.05
|
82,480 | 25.05 | 25.49 | 24.90 | 6,300 | 0 | 0.4 |
| 13/06/2019 |
25.05
|
199,150 | 24.90 | 25.60 | 24.72 | 6,520 | 0 | 0.4 |
| 12/06/2019 |
24.90
|
150,190 | 25.27 | 25.42 | 24.90 | 600 | 1,300 | -0.0 |
| 11/06/2019 |
25.27
|
375,100 | 24.54 | 25.57 | 24.68 | 181,530 | 0 | 12.4 |
| 10/06/2019 |
24.54
|
343,590 | 23.69 | 24.61 | 23.69 | 137,820 | 0 | 9.1 |
| 07/06/2019 |
23.69
|
42,180 | 23.47 | 23.69 | 23.47 | 0 | 0 | 0 |
| 06/06/2019 |
23.47
|
83,780 | 23.43 | 23.72 | 23.43 | 11,100 | 0 | 0.7 |
| 05/06/2019 |
23.43
|
31,640 | 23.39 | 23.61 | 23.43 | 16,330 | 0 | 1.0 |
| 04/06/2019 |
23.39
|
66,240 | 23.21 | 23.58 | 23.14 | 500 | 0 | 0.0 |
| 03/06/2019 |
23.21
|
233,080 | 23.72 | 23.72 | 23.17 | 1,000 | 2,700 | -0.1 |
| 31/05/2019 |
23.72
|
159,130 | 24.17 | 24.17 | 23.72 | 52,000 | 410 | 3.3 |
| 30/05/2019 |
24.17
|
56,720 | 24.20 | 24.31 | 23.87 | 2,800 | 0 | 0.2 |
| 29/05/2019 |
24.20
|
102,030 | 24.54 | 24.57 | 24.17 | 0 | 0 | 0 |
| 28/05/2019 |
24.54
|
109,480 | 24.24 | 24.68 | 24.13 | 27,000 | 0 | 1.8 |
| 27/05/2019 |
24.24
|
89,580 | 24.39 | 24.39 | 23.98 | 0 | 3,310 | -0.2 |
| 24/05/2019 |
24.39
|
366,950 | 23.98 | 24.61 | 24.02 | 153,150 | 0 | 10.1 |
| 23/05/2019 |
23.98
|
285,980 | 23.47 | 23.98 | 23.54 | 173,510 | 1,000 | 11.2 |
| 22/05/2019 |
23.47
|
69,540 | 23.69 | 23.76 | 23.47 | 200 | 0 | 0.0 |
| 21/05/2019 |
23.69
|
376,630 | 23.28 | 23.76 | 23.21 | 24,800 | 0 | 1.6 |
| 20/05/2019 |
23.28
|
126,710 | 23.32 | 23.43 | 23.06 | 15,000 | 0 | 0.9 |