| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.40 | 1.37% | 56,600 | -2,800 | 0 |
29
29.70
29.60
|
|
2 tháng
(2026-07-13) |
0.70 | 2.41% | 120,700 | -2,800 | 0 |
28.70
30.10
29.60
|
|
3 tháng
(2026-06-15) |
-0.10 | -0.34% | 243,900 | -2,800 | 0 |
28.70
30.10
29.60
|
|
6 tháng
(2026-03-16) |
-0.19 | -0.65% | 521,300 | 2,600 | 0 |
28.59
30.17
29.60
|
|
12 tháng
(2025-09-16) |
0.27 | 0.92% | 1,473,400 | -2,800 | -0.2 |
28.41
30.45
29.60
|
|
24 tháng
(2024-09-23) |
3.50 | 13.37% | 5,729,058 | -2,799 | -0.2 |
23.26
33.37
29.60
|
|
36 tháng
(2023-09-27) |
8.22 | 38.25% | 7,859,929 | -1,899 | -0.2 |
21.32
33.37
29.60
|
|
60 tháng
(2021-10-07) |
6.81 | 29.73% | 12,713,176 | 99,255 | 2.6 |
16.80
33.37
29.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
29.24
|
1,600 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 |
| 15/04/2026 |
29.15
|
4,300 | 29.43 | 29.43 | 29.15 | 0 | 0 | 0 |
| 14/04/2026 |
29.24
|
500 | 29.43 | 29.43 | 29.06 | 0 | 0 | 0 |
| 13/04/2026 |
29.15
|
900 | 29.15 | 29.24 | 29.15 | 0 | 0 | 0 |
| 10/04/2026 |
29.15
|
11,500 | 29.24 | 29.24 | 28.96 | 0 | 0 | 0 |
| 09/04/2026 |
29.24
|
3,200 | 29.24 | 29.34 | 29.15 | 0 | 0 | 0 |
| 08/04/2026 |
29.24
|
7,500 | 29.43 | 29.43 | 29.15 | 0 | 0 | 0 |
| 07/04/2026 |
29.34
|
1,200 | 29.52 | 29.52 | 29.34 | 0 | 0 | 0 |
| 06/04/2026 |
29.34
|
10,400 | 29.24 | 29.34 | 29.24 | 0 | 0 | 0 |
| 03/04/2026 |
29.24
|
7,600 | 29.24 | 29.34 | 29.24 | 0 | 0 | 0 |
| 02/04/2026 |
29.34
|
2,600 | 29.61 | 29.61 | 29.24 | 0 | 0 | 0 |
| 01/04/2026 |
29.34
|
3,000 | 29.71 | 29.71 | 29.24 | 0 | 0 | 0 |
| 31/03/2026 |
29.71
|
800 | 29.99 | 29.99 | 29.71 | 0 | 0 | 0 |
| 30/03/2026 |
28.78
|
5,000 | 29.43 | 29.43 | 28.78 | 0 | 5,000 | 0 |
| 27/03/2026 |
29.99
|
3,600 | 29.80 | 30.08 | 29.80 | 2,900 | 0 | 0 |
| 26/03/2026 |
29.71
|
5,000 | 29.89 | 29.89 | 29.24 | 0 | 0 | 0 |
| 25/03/2026 |
29.34
|
7,100 | 29.15 | 29.43 | 29.06 | 0 | 0 | 0 |
| 24/03/2026 |
29.24
|
3,100 | 28.96 | 29.24 | 28.96 | 0 | 0 | 0 |
| 23/03/2026 |
28.96
|
9,600 | 29.34 | 29.43 | 28.96 | 0 | 0 | 0 |
| 20/03/2026 |
29.61
|
10,000 | 29.80 | 29.80 | 29.61 | 0 | 0 | 0 |
| 19/03/2026 |
29.80
|
1,300 | 30.08 | 30.08 | 29.80 | 0 | 0 | 0 |
| 18/03/2026 |
29.99
|
6,700 | 30.26 | 30.26 | 29.89 | 0 | 0 | 0 |
| 17/03/2026 |
29.99
|
5,200 | 30.26 | 30.26 | 29.89 | 0 | 0 | 0 |
| 16/03/2026 |
29.89
|
5,600 | 30.26 | 30.26 | 29.71 | 0 | 0 | 0 |
| 13/03/2026 |
29.71
|
3,900 | 30.26 | 30.26 | 29.71 | 0 | 5,400 | -0.2 |
| 12/03/2026 |
29.99
|
11,700 | 29.89 | 30.08 | 29.61 | 0 | 0 | 0 |
| 11/03/2026 |
29.24
|
10,300 | 30.36 | 30.36 | 28.87 | 0 | 0 | 0 |
| 10/03/2026 |
30.08
|
1,600 | 27.94 | 30.45 | 27.94 | 0 | 0 | 0 |
| 09/03/2026 |
29.06
|
28,700 | 30.17 | 30.17 | 28.31 | 0 | 0 | 0 |
| 06/03/2026 |
30.26
|
9,100 | 31.47 | 31.47 | 30.26 | 0 | 0 | 0 |
| 05/03/2026 |
30.17
|
35,400 | 29.80 | 30.54 | 29.80 | 0 | 0 | 0 |
| 04/03/2026 |
29.80
|
6,700 | 30.08 | 30.91 | 29.80 | 0 | 0 | 0 |
| 03/03/2026 |
29.99
|
18,200 | 30.17 | 30.17 | 29.99 | 0 | 0 | 0 |
| 02/03/2026 |
30.36
|
28,000 | 30.26 | 31.10 | 29.89 | 0 | 0 | 0 |
| 27/02/2026 |
30.26
|
4,900 | 30.17 | 30.26 | 30.17 | 0 | 0 | 0 |
| 26/02/2026 |
30.08
|
15,600 | 30.17 | 30.17 | 30.08 | 0 | 0 | 0 |
| 25/02/2026 |
30.17
|
3,100 | 30.08 | 30.26 | 29.89 | 0 | 0 | 0 |
| 24/02/2026 |
30.26
|
7,000 | 30.08 | 30.64 | 29.89 | 0 | 0 | 0 |
| 23/02/2026 |
30.17
|
18,000 | 29.80 | 30.17 | 29.80 | 0 | 0 | 0 |
| 13/02/2026 |
29.71
|
4,500 | 30.08 | 30.08 | 29.71 | 0 | 0 | 0 |
| 12/02/2026 |
29.71
|
1,500 | 29.71 | 30.08 | 29.71 | 0 | 0 | 0 |
| 11/02/2026 |
29.80
|
2,900 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 10/02/2026 |
29.71
|
4,600 | 29.71 | 29.71 | 29.61 | 0 | 0 | 0 |
| 09/02/2026 |
29.71
|
2,900 | 30.26 | 30.26 | 29.61 | 0 | 0 | 0 |
| 06/02/2026 |
29.71
|
10,500 | 29.71 | 29.89 | 29.71 | 0 | 0 | 0 |
| 05/02/2026 |
29.89
|
10,500 | 29.71 | 30.45 | 29.71 | 0 | 0 | 0 |
| 04/02/2026 |
29.71
|
8,700 | 29.89 | 29.89 | 29.71 | 0 | 0 | 0 |
| 03/02/2026 |
29.71
|
8,900 | 29.71 | 29.89 | 29.61 | 0 | 0 | 0 |
| 02/02/2026 |
29.34
|
9,000 | 29.71 | 29.71 | 29.34 | 0 | 0 | 0 |
| 30/01/2026 |
29.71
|
29,000 | 30.08 | 30.17 | 29.06 | 0 | 0 | 0 |
| 29/01/2026 |
29.61
|
8,600 | 29.80 | 29.89 | 29.52 | 0 | 0 | 0 |
| 28/01/2026 |
29.71
|
4,800 | 29.24 | 29.89 | 29.24 | 0 | 0 | 0 |
| 27/01/2026 |
29.52
|
29,400 | 30.08 | 30.08 | 28.50 | 0 | 0 | 0 |
| 26/01/2026 |
29.99
|
1,700 | 29.89 | 30.08 | 29.71 | 0 | 0 | 0 |
| 23/01/2026 |
30.08
|
1,600 | 30.26 | 30.26 | 29.80 | 0 | 0 | 0 |
| 22/01/2026 |
30.26
|
8,400 | 29.80 | 30.26 | 29.61 | 0 | 0 | 0 |
| 21/01/2026 |
29.52
|
5,700 | 30.17 | 30.17 | 29.52 | 0 | 0 | 0 |
| 20/01/2026 |
30.26
|
5,200 | 29.71 | 30.26 | 29.71 | 0 | 0 | 0 |
| 19/01/2026 |
29.71
|
2,600 | 30.26 | 30.26 | 29.71 | 0 | 0 | 0 |
| 16/01/2026 |
30.17
|
5,400 | 30.64 | 30.64 | 30.17 | 0 | 0 | 0 |
| 15/01/2026 |
30.26
|
24,700 | 29.61 | 30.26 | 29.61 | 0 | 0 | 0 |
| 14/01/2026 |
29.61
|
11,400 | 29.52 | 29.61 | 29.52 | 100 | 0 | 0.0 |
| 13/01/2026 |
29.61
|
2,800 | 29.61 | 29.71 | 29.52 | 0 | 0 | 0 |
| 12/01/2026 |
29.52
|
4,400 | 29.71 | 29.71 | 29.52 | 0 | 0 | 0 |
| 09/01/2026 |
29.43
|
6,300 | 29.71 | 29.71 | 29.34 | 0 | 0 | 0 |
| 08/01/2026 |
29.43
|
9,800 | 29.71 | 29.71 | 28.96 | 0 | 100 | -0.0 |
| 07/01/2026 |
29.52
|
3,500 | 29.43 | 29.71 | 29.43 | 0 | 0 | 0 |
| 06/01/2026 |
29.43
|
3,300 | 29.43 | 29.43 | 29.34 | 0 | 0 | 0 |
| 05/01/2026 |
29.43
|
800 | 29.34 | 29.52 | 29.34 | 0 | 0 | 0 |
| 31/12/2025 |
29.34
|
2,400 | 29.52 | 29.52 | 29.34 | 0 | 0 | 0 |
| 30/12/2025 |
29.34
|
3,700 | 29.52 | 29.52 | 29.15 | 0 | 0 | 0 |
| 29/12/2025 |
29.43
|
11,800 | 29.52 | 29.52 | 28.96 | 0 | 0 | 0 |
| 26/12/2025 |
29.61
|
9,600 | 29.24 | 29.61 | 29.24 | 0 | 0 | 0 |
| 25/12/2025 |
29.61
|
3,300 | 29.61 | 29.80 | 29.61 | 0 | 0 | 0 |
| 24/12/2025 |
29.71
|
7,500 | 29.89 | 29.89 | 29.34 | 0 | 0 | 0 |
| 23/12/2025 |
29.71
|
11,100 | 29.80 | 29.80 | 29.71 | 0 | 0 | 0 |
| 22/12/2025 |
29.71
|
8,100 | 29.80 | 29.89 | 29.71 | 0 | 0 | 0 |
| 19/12/2025 |
29.61
|
3,900 | 29.61 | 29.61 | 29.52 | 0 | 0 | 0 |
| 18/12/2025 |
29.71
|
800 | 29.61 | 29.71 | 29.61 | 0 | 0 | 0 |
| 17/12/2025 |
29.71
|
4,700 | 29.80 | 29.89 | 29.34 | 0 | 0 | 0 |
| 16/12/2025 |
29.99
|
200 | 29.89 | 29.99 | 29.89 | 0 | 0 | 0 |
| 15/12/2025 |
29.71
|
3,800 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 |
| 12/12/2025 |
29.71
|
3,200 | 29.80 | 29.80 | 29.71 | 0 | 0 | 0 |
| 11/12/2025 |
29.71
|
1,500 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 |
| 10/12/2025 |
29.71
|
2,200 | 30.17 | 30.17 | 29.71 | 0 | 0 | 0 |
| 09/12/2025 |
29.71
|
2,100 | 29.89 | 29.89 | 29.71 | 0 | 0 | 0 |
| 08/12/2025 |
29.80
|
1,800 | 30.26 | 30.26 | 29.80 | 0 | 0 | 0 |
| 05/12/2025 |
30.26
|
400 | 30.08 | 30.36 | 30.08 | 0 | 0 | 0 |
| 04/12/2025 |
30.08
|
100 | 30.08 | 30.08 | 30.08 | 0 | 0 | 0 |
| 03/12/2025 |
30.08
|
2,800 | 30.17 | 30.17 | 29.89 | 0 | 0 | 0 |
| 02/12/2025 |
29.71
|
3,400 | 29.99 | 30.08 | 29.71 | 0 | 0 | 0 |
| 01/12/2025 |
29.80
|
5,200 | 30.08 | 30.08 | 29.61 | 0 | 0 | 0 |
| 28/11/2025 |
29.71
|
3,100 | 29.80 | 29.89 | 29.71 | 0 | 0 | 0 |
| 27/11/2025 |
29.80
|
1,400 | 29.80 | 29.99 | 29.80 | 0 | 0 | 0 |
| 26/11/2025 |
30.08
|
1,800 | 30.08 | 30.08 | 30.08 | 0 | 0 | 0 |
| 25/11/2025 |
29.89
|
4,000 | 30.26 | 30.26 | 29.80 | 0 | 0 | 0 |
| 24/11/2025 |
30.17
|
20,200 | 30.08 | 30.17 | 29.71 | 0 | 0 | 0 |
| 21/11/2025 |
29.99
|
6,100 | 30.26 | 30.26 | 29.99 | 0 | 0 | 0 |
| 20/11/2025 |
30.45
|
7,400 | 30.36 | 30.45 | 29.99 | 0 | 0 | 0 |
| 19/11/2025 |
30.26
|
40,800 | 29.89 | 30.64 | 29.89 | 0 | 0 | 0 |