| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.50 | -1.66% | 5,800 | -1,300 | 0 |
29.65
32.25
29.65
|
|
2 tháng
(2026-06-01) |
-2.95 | -9.05% | 11,500 | -1,600 | 0 |
28.50
32.60
29.65
|
|
3 tháng
(2026-05-04) |
-2.85 | -8.77% | 14,200 | -1,800 | 0 |
28.50
32.60
29.65
|
|
6 tháng
(2026-02-02) |
-2.35 | -7.34% | 36,900 | -1,600 | 0 |
27
32.90
29.65
|
|
12 tháng
(2025-08-04) |
-1.75 | -5.57% | 192,300 | 0 | 0.0 |
27
33
29.65
|
|
24 tháng
(2024-08-09) |
-4.93 | -14.26% | 508,100 | -951 | 0.0 |
25.96
37.15
29.65
|
|
36 tháng
(2023-08-15) |
-24.09 | -44.82% | 970,400 | -851 | 0.0 |
25.96
62.32
29.65
|
|
60 tháng
(2021-08-25) |
7.82 | 35.84% | 3,424,300 | -305,169 | -7.8 |
21.09
64.16
29.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/03/2026 |
28.80
|
2,100 | 28.95 | 28.95 | 28.80 | 0 | 0 | 0 |
| 06/03/2026 |
27.10
|
300 | 27.15 | 27.15 | 27.10 | 0 | 0 | 0 |
| 05/03/2026 |
28.90
|
100 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
| 04/03/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 03/03/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 02/03/2026 |
31
|
400 | 29 | 31 | 29 | 0 | 0 | 0 |
| 27/02/2026 |
31
|
600 | 29.05 | 31 | 29.05 | 0 | 0 | 0 |
| 26/02/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 25/02/2026 |
31
|
100 | 31 | 31 | 31 | 0 | 0 | 0 |
| 24/02/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 23/02/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 13/02/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 12/02/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 11/02/2026 |
31
|
1,000 | 29.35 | 31 | 29.35 | 0 | 0 | 0 |
| 10/02/2026 |
31.55
|
100 | 31.55 | 31.55 | 31.55 | 0 | 0 | 0 |
| 09/02/2026 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 06/02/2026 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 05/02/2026 |
29.80
|
100 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 04/02/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
| 03/02/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
| 02/02/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
| 30/01/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
| 29/01/2026 |
32
|
4,200 | 32 | 32 | 32 | 0 | 0 | 0 |
| 28/01/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
| 27/01/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
| 26/01/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
| 23/01/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
| 22/01/2026 |
32
|
1,700 | 31 | 32 | 29.10 | 0 | 0 | 0 |
| 21/01/2026 |
30.50
|
600 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 20/01/2026 |
30.50
|
100 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 19/01/2026 |
30.50
|
4,200 | 32 | 32.75 | 30.50 | 0 | 0 | 0 |
| 16/01/2026 |
32.75
|
100 | 32.75 | 32.75 | 32.75 | 0 | 0 | 0 |
| 15/01/2026 |
32.75
|
0 | 32.75 | 32.75 | 32.75 | 0 | 0 | 0 |
| 14/01/2026 |
32.75
|
0 | 32.75 | 32.75 | 32.75 | 0 | 0 | 0 |
| 13/01/2026 |
32.75
|
0 | 32.75 | 32.75 | 32.75 | 0 | 0 | 0 |
| 12/01/2026 |
32.75
|
300 | 32.60 | 32.75 | 32.60 | 0 | 0 | 0 |
| 09/01/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 08/01/2026 |
31
|
1,400 | 31 | 31 | 31 | 0 | 0 | 0 |
| 07/01/2026 |
31
|
2,000 | 30.35 | 31 | 30.35 | 0 | 0 | 0 |
| 06/01/2026 |
30.35
|
300 | 30.35 | 30.35 | 30.35 | 0 | 0 | 0 |
| 05/01/2026 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 31/12/2025 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 30/12/2025 |
32.60
|
400 | 30.90 | 32.60 | 28.90 | 0 | 300 | -0.0 |
| 29/12/2025 |
30.90
|
500 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 |
| 26/12/2025 |
28.90
|
500 | 30.80 | 30.80 | 28.85 | 200 | 0 | 0.0 |
| 25/12/2025 |
30.80
|
200 | 30.95 | 30.95 | 30.80 | 0 | 0 | 0 |
| 24/12/2025 |
30.55
|
0 | 30.55 | 30.55 | 30.55 | 0 | 0 | 0 |
| 23/12/2025 |
30.55
|
0 | 30.55 | 30.55 | 30.55 | 0 | 0 | 0 |
| 22/12/2025 |
30.55
|
0 | 30.55 | 30.55 | 30.55 | 0 | 0 | 0 |
| 19/12/2025 |
30.55
|
7,100 | 32 | 32 | 30.50 | 100 | 0 | 0.0 |
| 18/12/2025 |
32.65
|
0 | 32.65 | 32.65 | 32.65 | 0 | 0 | 0 |
| 17/12/2025 |
32.65
|
100 | 32.65 | 32.65 | 32.65 | 0 | 0 | 0 |
| 16/12/2025 |
30.55
|
700 | 30.55 | 30.55 | 30.55 | 0 | 0 | 0 |
| 15/12/2025 |
28.60
|
1,200 | 32.50 | 32.50 | 28.60 | 0 | 0 | 0 |
| 12/12/2025 |
30.40
|
1,900 | 32.30 | 34 | 30.35 | 100 | 0 | 0.0 |
| 11/12/2025 |
32.60
|
200 | 30.55 | 32.60 | 30.55 | 100 | 0 | 0.0 |
| 10/12/2025 |
30.55
|
0 | 30.55 | 30.55 | 30.55 | 0 | 0 | 0 |
| 09/12/2025 |
30.55
|
0 | 30.55 | 30.55 | 30.55 | 0 | 0 | 0 |
| 08/12/2025 |
30.55
|
0 | 30.55 | 30.55 | 30.55 | 0 | 0 | 0 |
| 05/12/2025 |
30.55
|
100 | 30.55 | 30.55 | 30.55 | 0 | 0 | 0 |
| 04/12/2025 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
| 03/12/2025 |
28.80
|
4,600 | 31.45 | 31.45 | 28.10 | 0 | 0 | 0 |
| 02/12/2025 |
29.40
|
1,900 | 29.35 | 31.55 | 29.35 | 0 | 0 | 0 |
| 01/12/2025 |
31.55
|
0 | 31.55 | 31.55 | 31.55 | 0 | 0 | 0 |
| 28/11/2025 |
31.55
|
0 | 31.55 | 31.55 | 31.55 | 0 | 0 | 0 |
| 27/11/2025 |
31.55
|
200 | 31 | 31.55 | 31 | 0 | 0 | 0 |
| 26/11/2025 |
29.50
|
200 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 25/11/2025 |
28.50
|
2,400 | 30 | 30.15 | 28.30 | 0 | 100 | -0.0 |
| 24/11/2025 |
28.20
|
700 | 29.90 | 30.50 | 28.20 | 0 | 400 | -0.0 |
| 21/11/2025 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
| 20/11/2025 |
29.90
|
1,000 | 28.20 | 29.90 | 28.20 | 0 | 0 | 0 |
| 19/11/2025 |
28.15
|
700 | 28 | 30 | 28 | 0 | 0 | 0 |
| 18/11/2025 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 |
| 17/11/2025 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 14/11/2025 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 13/11/2025 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 12/11/2025 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 11/11/2025 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 10/11/2025 |
31
|
100 | 31 | 31 | 31 | 0 | 0 | 0 |
| 07/11/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 06/11/2025 |
29
|
200 | 29 | 29 | 29 | 0 | 0 | 0 |
| 05/11/2025 |
28.05
|
500 | 28.05 | 28.05 | 28.05 | 300 | 0 | 0.0 |
| 04/11/2025 |
28.50
|
200 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 03/11/2025 |
30.50
|
200 | 28.55 | 30.50 | 28.55 | 0 | 0 | 0 |
| 31/10/2025 |
30.50
|
500 | 28.50 | 30.50 | 28.50 | 0 | 100 | -0.0 |
| 30/10/2025 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 29/10/2025 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 28/10/2025 |
30.50
|
600 | 29.90 | 30.50 | 29.90 | 0 | 100 | -0.0 |
| 27/10/2025 |
29.95
|
0 | 29.95 | 29.95 | 29.95 | 0 | 0 | 0 |
| 24/10/2025 |
29.95
|
4,600 | 29.95 | 29.95 | 27.10 | 0 | 0 | 0 |
| 23/10/2025 |
28
|
600 | 29.90 | 30 | 28 | 0 | 0 | 0 |
| 22/10/2025 |
29.95
|
200 | 29.95 | 29.95 | 29.95 | 0 | 0 | 0 |
| 21/10/2025 |
30
|
100 | 30 | 30 | 30 | 100 | 0 | 0.0 |
| 20/10/2025 |
30
|
1,500 | 27.80 | 30.50 | 27.80 | 100 | 200 | -0.0 |
| 17/10/2025 |
29.50
|
1,400 | 28.75 | 29.50 | 28.75 | 0 | 0 | 0 |
| 16/10/2025 |
30.90
|
100 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 |
| 15/10/2025 |
29.70
|
100 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 14/10/2025 |
27.80
|
1,200 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 13/10/2025 |
29.80
|
500 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 10/10/2025 |
32
|
1,300 | 29.85 | 32 | 29.80 | 0 | 0 | 0 |