| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
129.80 | 244.91% | 1,354,600 | -6,780 | 0 |
53
201
201
|
|
2 tháng
(2026-04-20) |
151.40 | 482.17% | 1,697,500 | -31,980 | 0 |
31.20
201
201
|
|
3 tháng
(2026-03-19) |
151.20 | 478.48% | 1,827,300 | -31,680 | -0.0 |
30.70
201
201
|
|
6 tháng
(2025-12-19) |
152.60 | 505.30% | 2,115,700 | -35,980 | -0.1 |
30
201
201
|
|
12 tháng
(2025-06-23) |
155 | 557.55% | 4,475,900 | -138,480 | -3.0 |
25.40
201
201
|
|
24 tháng
(2024-06-27) |
147.80 | 422.29% | 12,437,044 | -171,201 | -4.1 |
25
201
201
|
|
36 tháng
(2023-07-03) |
146.53 | 403.96% | 17,966,266 | -1,939,492 | -67.6 |
25
201
201
|
|
60 tháng
(2021-07-13) |
-2.11 | -1.14% | 141,416,931 | -2,494,572 | 347.7 |
25
251.82
201
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/08/2025 |
26
|
9,800 | 26.40 | 26.40 | 26 | 0 | 200 | -0.0 |
| 22/08/2025 |
26.30
|
9,700 | 26.80 | 26.90 | 26.30 | 0 | 300 | -0.0 |
| 21/08/2025 |
26.50
|
4,800 | 26.70 | 26.70 | 26.50 | 0 | 200 | -0.0 |
| 20/08/2025 |
26.60
|
25,700 | 26.40 | 26.70 | 26.20 | 0 | 300 | -0.0 |
| 19/08/2025 |
26.50
|
21,000 | 27.30 | 27.30 | 26.50 | 0 | 1,100 | -0.0 |
| 18/08/2025 |
27.30
|
20,600 | 27.80 | 27.80 | 27 | 0 | 100 | -0.0 |
| 15/08/2025 |
27.80
|
43,600 | 28.10 | 28.10 | 27 | 0 | 0 | 0 |
| 14/08/2025 |
28.10
|
10,300 | 28.10 | 28.10 | 27.70 | 0 | 200 | -0.0 |
| 13/08/2025 |
28
|
31,700 | 28 | 28.20 | 27 | 500 | 200 | 0.0 |
| 12/08/2025 |
27.90
|
3,700 | 28 | 28 | 27.80 | 0 | 0 | 0 |
| 11/08/2025 |
28
|
10,800 | 27.80 | 28 | 27.50 | 600 | 200 | 0.0 |
| 08/08/2025 |
27.80
|
6,800 | 27.70 | 27.80 | 27.60 | 300 | 0 | 0.0 |
| 07/08/2025 |
27.50
|
10,700 | 28.10 | 28.20 | 27.50 | 0 | 800 | -0.0 |
| 06/08/2025 |
28
|
30,100 | 28.10 | 28.10 | 27 | 0 | 1,700 | -0.0 |
| 05/08/2025 |
28
|
37,400 | 29 | 29.20 | 28 | 100 | 0 | 0.0 |
| 04/08/2025 |
28.90
|
12,000 | 29 | 29 | 28.20 | 0 | 600 | -0.0 |
| 01/08/2025 |
29
|
136,000 | 29.90 | 29.90 | 27.50 | 300 | 1,300 | -0.0 |
| 31/07/2025 |
29.70
|
10,800 | 29.90 | 30.10 | 29.50 | 0 | 600 | -0.0 |
| 30/07/2025 |
29.80
|
22,300 | 29.70 | 30.10 | 29.40 | 0 | 200 | -0.0 |
| 29/07/2025 |
29.80
|
49,700 | 30.50 | 30.50 | 28.70 | 0 | 2,000 | -0.1 |
| 28/07/2025 |
30.40
|
91,000 | 29.60 | 30.50 | 29.60 | 0 | 500 | -0.0 |
| 25/07/2025 |
29.50
|
26,400 | 28.80 | 29.60 | 28.80 | 100 | 1,200 | -0.0 |
| 24/07/2025 |
28.70
|
12,700 | 28.50 | 28.80 | 28.10 | 500 | 500 | 0.0 |
| 23/07/2025 |
28.50
|
6,300 | 28.70 | 28.70 | 28.30 | 0 | 500 | -0.0 |
| 22/07/2025 |
28.50
|
8,400 | 28.70 | 28.70 | 28.10 | 0 | 0 | 0 |
| 21/07/2025 |
28.50
|
8,500 | 28.70 | 28.80 | 28.30 | 0 | 100 | -0.0 |
| 18/07/2025 |
28.50
|
15,900 | 28.80 | 29.30 | 28.20 | 900 | 400 | 0.0 |
| 17/07/2025 |
28.70
|
9,800 | 28.30 | 28.70 | 28.30 | 0 | 1,700 | -0.0 |
| 16/07/2025 |
28.30
|
6,500 | 28.30 | 28.30 | 28 | 0 | 100 | -0.0 |
| 15/07/2025 |
28.20
|
18,700 | 28.10 | 28.20 | 27.90 | 0 | 200 | -0.0 |
| 14/07/2025 |
28.10
|
11,800 | 28.20 | 28.30 | 27.70 | 0 | 0 | 0 |
| 11/07/2025 |
28.10
|
6,800 | 28.20 | 28.20 | 27.90 | 0 | 100 | -0.0 |
| 10/07/2025 |
28
|
5,400 | 28.20 | 28.20 | 27.70 | 0 | 0 | 0 |
| 09/07/2025 |
28
|
20,400 | 28.30 | 28.30 | 27.70 | 0 | 0 | 0 |
| 08/07/2025 |
28.20
|
7,600 | 28.20 | 28.30 | 27.90 | 0 | 0 | 0 |
| 07/07/2025 |
28.10
|
4,300 | 28.20 | 28.30 | 27.90 | 0 | 0 | 0 |
| 04/07/2025 |
28
|
6,900 | 28.10 | 28.10 | 27.80 | 0 | 0 | 0 |
| 03/07/2025 |
27.90
|
5,800 | 28.30 | 28.30 | 27.90 | 100 | 100 | -0 |
| 02/07/2025 |
28.10
|
4,700 | 28.20 | 28.20 | 27.80 | 0 | 100 | -0.0 |
| 01/07/2025 |
28.10
|
4,800 | 28.20 | 28.20 | 27.80 | 0 | 0 | 0 |
| 30/06/2025 |
28
|
8,500 | 28 | 28.10 | 27.70 | 0 | 0 | 0 |
| 27/06/2025 |
27.90
|
10,400 | 28 | 28 | 27.50 | 0 | 0 | 0 |
| 26/06/2025 |
27.90
|
1,700 | 28 | 28 | 27.90 | 100 | 0 | 0.0 |
| 25/06/2025 |
27.90
|
3,300 | 28 | 28 | 27.80 | 0 | 100 | -0.0 |
| 24/06/2025 |
27.90
|
2,800 | 27.90 | 28.30 | 27.90 | 0 | 0 | 0 |
| 23/06/2025 |
27.80
|
9,300 | 28 | 28 | 27.50 | 0 | 0 | 0 |
| 20/06/2025 |
27.80
|
4,400 | 28 | 28 | 27.70 | 0 | 0 | 0 |
| 19/06/2025 |
27.90
|
6,500 | 28.20 | 28.20 | 27.50 | 0 | 200 | -0.0 |
| 18/06/2025 |
28
|
3,300 | 28.20 | 28.20 | 27.90 | 0 | 0 | 0 |
| 17/06/2025 |
28
|
8,100 | 27.60 | 27.90 | 27.50 | 0 | 0 | 0 |
| 16/06/2025 |
27.50
|
11,800 | 28.10 | 28.10 | 27.70 | 100 | 100 | 0 |
| 13/06/2025 |
28
|
20,100 | 28.80 | 28.80 | 27.90 | 0 | 0 | 0 |
| 12/06/2025 |
28.80
|
2,900 | 28.70 | 28.70 | 28.60 | 0 | 100 | -0.0 |
| 11/06/2025 |
28.60
|
19,700 | 29 | 29 | 28.30 | 0 | 1,100 | -0.0 |
| 10/06/2025 |
29
|
7,100 | 29.50 | 29.60 | 29 | 0 | 0 | 0 |
| 09/06/2025 |
29.40
|
31,600 | 30.20 | 30.20 | 29 | 0 | 0 | 0 |
| 06/06/2025 |
30.20
|
25,400 | 30.30 | 30.60 | 30.30 | 400 | 500 | -0.0 |
| 05/06/2025 |
30.40
|
10,000 | 30.20 | 30.40 | 29.80 | 0 | 400 | -0.0 |
| 04/06/2025 |
30.10
|
170,000 | 28.60 | 31.20 | 28.50 | 800 | 0 | 0.0 |
| 03/06/2025 |
28.40
|
2,700 | 28.30 | 28.40 | 28.20 | 500 | 100 | 0.0 |
| 02/06/2025 |
28.20
|
2,500 | 28.20 | 28.20 | 28.10 | 100 | 100 | 0 |
| 30/05/2025 |
28
|
2,400 | 28.30 | 28.30 | 28 | 0 | 100 | -0.0 |
| 29/05/2025 |
28
|
3,400 | 28.30 | 28.30 | 28 | 0 | 100 | -0.0 |
| 28/05/2025 |
28
|
10,000 | 28.30 | 28.40 | 28 | 0 | 500 | -0.0 |
| 27/05/2025 |
28.10
|
7,700 | 28.30 | 28.30 | 28 | 0 | 100 | -0.0 |
| 26/05/2025 |
28.30
|
7,200 | 28.40 | 28.40 | 27.90 | 0 | 200 | -0.0 |
| 23/05/2025 |
28.20
|
4,800 | 28.30 | 28.30 | 28 | 0 | 100 | -0.0 |
| 22/05/2025 |
28.30
|
9,500 | 28.40 | 28.40 | 28 | 0 | 100 | -0.0 |
| 21/05/2025 |
28.30
|
15,700 | 28.40 | 28.40 | 27.80 | 0 | 900 | -0.0 |
| 20/05/2025 |
28.30
|
6,300 | 28.40 | 28.50 | 28 | 100 | 500 | -0.0 |
| 19/05/2025 |
28.30
|
5,500 | 28.10 | 28.30 | 28 | 0 | 200 | -0.0 |
| 16/05/2025 |
28.10
|
7,100 | 28.40 | 28.40 | 28.10 | 200 | 200 | 0 |
| 15/05/2025 |
28.20
|
15,100 | 28.40 | 28.40 | 28 | 0 | 328 | 0 |
| 14/05/2025 |
28
|
18,200 | 28 | 28 | 27.50 | 2,000 | 1,125 | 0 |
| 13/05/2025 |
28
|
12,400 | 28.60 | 28.60 | 27.80 | 0 | 200 | 0 |
| 12/05/2025 |
28.30
|
7,800 | 28.70 | 28.70 | 28.30 | 300 | 100 | 0 |
| 09/05/2025 |
28.40
|
5,400 | 28.40 | 28.40 | 28 | 0 | 200 | 0 |
| 08/05/2025 |
28.40
|
4,700 | 28.40 | 28.40 | 28.10 | 0 | 0 | 0 |
| 07/05/2025 |
28.30
|
18,000 | 28.20 | 28.30 | 27.70 | 0 | 0 | 0 |
| 06/05/2025 |
28
|
6,900 | 28.40 | 28.40 | 27.80 | 700 | 300 | 0 |
| 05/05/2025 |
27.90
|
10,000 | 27.90 | 28 | 27.40 | 500 | 0 | 0 |
| 29/04/2025 |
27.70
|
6,100 | 28.20 | 28.20 | 27.70 | 100 | 200 | -0.0 |
| 28/04/2025 |
27.80
|
9,400 | 28.20 | 28.20 | 27.70 | 100 | 262 | -0.0 |
| 25/04/2025 |
28
|
18,400 | 28.30 | 28.40 | 28 | 0 | 500 | -0.0 |
| 24/04/2025 |
28.30
|
6,600 | 28.20 | 28.50 | 28 | 0 | 296 | -0.0 |
| 23/04/2025 |
28
|
21,500 | 27.90 | 28.10 | 27.50 | 300 | 0 | 0.0 |
| 22/04/2025 |
27.80
|
19,700 | 28 | 28 | 27 | 300 | 0 | 0.0 |
| 21/04/2025 |
28
|
17,300 | 28.70 | 28.70 | 27.90 | 0 | 0 | 0 |
| 18/04/2025 |
28.70
|
6,300 | 28.40 | 28.70 | 28.30 | 0 | 0 | 0 |
| 17/04/2025 |
28.30
|
6,600 | 28.40 | 28.40 | 28 | 0 | 0 | 0 |
| 16/04/2025 |
28.10
|
16,500 | 28.10 | 29.10 | 27.90 | 0 | 1,071 | -0.0 |
| 15/04/2025 |
28
|
16,400 | 28.70 | 28.70 | 28 | 0 | 813 | -0.0 |
| 14/04/2025 |
28.50
|
17,600 | 28.60 | 29 | 28.50 | 0 | 0 | 0 |
| 11/04/2025 |
28.50
|
26,500 | 27.70 | 28.50 | 27.50 | 300 | 0 | 0.0 |
| 10/04/2025 |
27.50
|
6,700 | 26 | 27.50 | 26 | 100 | 0 | 0.0 |
| 09/04/2025 |
25
|
53,500 | 25.50 | 25.80 | 24.80 | 0 | 2,065 | -0.1 |
| 08/04/2025 |
25.50
|
167,300 | 27.30 | 27.40 | 24.30 | 0 | 0 | 0 |
| 04/04/2025 |
27
|
120,300 | 28 | 28.20 | 25.60 | 0 | 3,220 | -0.1 |
| 03/04/2025 |
28.40
|
170,600 | 30 | 30.70 | 27.70 | 0 | 100 | -0.0 |
| 02/04/2025 |
30.70
|
32,400 | 30.50 | 31.10 | 30.10 | 0 | 0 | 0 |