| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.70 | -2.19% | 255,300 | 0 | 0 |
31.10
32.20
31.30
|
|
2 tháng
(2026-01-15) |
-0.20 | -0.63% | 606,000 | 0 | 0 |
30.50
32.20
31.30
|
|
3 tháng
(2025-12-16) |
0.10 | 0.32% | 949,500 | 0 | 0 |
30.50
32.20
31.30
|
|
6 tháng
(2025-09-17) |
-0.60 | -1.88% | 1,977,100 | 0 | 0 |
30.50
33
31.30
|
|
12 tháng
(2025-03-21) |
-1.67 | -5.06% | 3,828,000 | 0 | 0 |
30.50
33.94
31.30
|
|
24 tháng
(2024-03-26) |
4.36 | 16.18% | 5,722,981 | -900 | -0.0 |
25.26
37.82
31.30
|
|
36 tháng
(2023-04-03) |
7 | 28.79% | 5,936,688 | -900 | -0.0 |
19.98
37.82
31.30
|
|
60 tháng
(2021-04-12) |
13.88 | 79.65% | 6,576,915 | 100 | -0.0 |
13.14
37.82
31.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/12/2024 |
31.52
|
32,100 | 31.71 | 31.71 | 29.87 | 0 | 0 | 0 |
| 23/12/2024 |
31.03
|
6,400 | 30.35 | 32 | 30.35 | 0 | 0 | 0 |
| 20/12/2024 |
29.77
|
3,000 | 30.93 | 30.93 | 29.67 | 0 | 0 | 0 |
| 19/12/2024 |
30.93
|
1,100 | 30.93 | 30.93 | 30.93 | 0 | 0 | 0 |
| 18/12/2024 |
29.67
|
9,200 | 29.67 | 32 | 29.67 | 0 | 0 | 0 |
| 17/12/2024 |
29.67
|
900 | 29.67 | 29.67 | 29.67 | 0 | 0 | 0 |
| 16/12/2024 |
29.58
|
2,400 | 29.87 | 29.87 | 29.58 | 0 | 0 | 0 |
| 13/12/2024 |
29.58
|
802 | 30.25 | 30.25 | 29.58 | 0 | 0 | 0 |
| 12/12/2024 |
29.09
|
23,200 | 29.77 | 31.52 | 29.09 | 0 | 0 | 0 |
| 11/12/2024 |
29.96
|
6,952 | 30.06 | 30.06 | 29.09 | 0 | 0 | 0 |
| 10/12/2024 |
30.06
|
4,300 | 30.45 | 30.45 | 29.58 | 0 | 0 | 0 |
| 09/12/2024 |
30.06
|
3,900 | 30.84 | 31.03 | 30.06 | 0 | 0 | 0 |
| 06/12/2024 |
29.09
|
14,800 | 31.03 | 31.42 | 29.09 | 0 | 0 | 0 |
| 05/12/2024 |
29.09
|
7,852 | 30.16 | 31.52 | 29.09 | 0 | 0 | 0 |
| 04/12/2024 |
28.61
|
73,501 | 28.80 | 31.52 | 28.12 | 0 | 0 | 0 |
| 03/12/2024 |
28.32
|
11,603 | 29.38 | 29.38 | 28.32 | 0 | 0 | 0 |
| 02/12/2024 |
31.42
|
16,201 | 29.58 | 29.58 | 28.61 | 0 | 0 | 0 |
| 29/11/2024 |
29.09
|
50,501 | 29.09 | 34.81 | 29.09 | 0 | 0 | 0 |
| 28/11/2024 |
31.13
|
32,501 | 31.81 | 36.36 | 29.09 | 0 | 0 | 0 |
| 27/11/2024 |
28.12
|
73,000 | 30.55 | 35.88 | 28.12 | 0 | 0 | 0 |
| 26/11/2024 |
32.87
|
63,083 | 32.48 | 35.88 | 27.73 | 0 | 0 | 0 |
| 25/11/2024 |
28.12
|
67,032 | 32 | 35.88 | 28.12 | 0 | 0 | 0 |
| 22/11/2024 |
33.45
|
26,107 | 31.90 | 34.91 | 27.73 | 0 | 0 | 0 |
| 21/11/2024 |
33.45
|
21,600 | 31.03 | 33.94 | 27.73 | 0 | 0 | 0 |
| 20/11/2024 |
30.06
|
29,708 | 32.68 | 35.39 | 27.83 | 0 | 0 | 0 |
| 19/11/2024 |
34.33
|
21,403 | 30.35 | 34.33 | 29.09 | 0 | 0 | 0 |
| 18/11/2024 |
32
|
18,907 | 28.12 | 32 | 28.12 | 0 | 0 | 0 |
| 15/11/2024 |
29.58
|
900 | 28.32 | 29.58 | 28.32 | 0 | 0 | 0 |
| 14/11/2024 |
28.32
|
500 | 28.32 | 28.32 | 28.32 | 0 | 0 | 0 |
| 13/11/2024 |
29.09
|
800 | 27.83 | 29.09 | 27.83 | 0 | 0 | 0 |
| 12/11/2024 |
27.64
|
900 | 28.12 | 28.12 | 27.64 | 0 | 0 | 0 |
| 11/11/2024 |
28.61
|
700 | 27.83 | 28.61 | 27.83 | 0 | 0 | 0 |
| 08/11/2024 |
28.12
|
400 | 27.73 | 28.12 | 27.73 | 0 | 0 | 0 |
| 07/11/2024 |
27.15
|
1,506 | 28.02 | 28.02 | 27.15 | 0 | 0 | 0 |
| 06/11/2024 |
29.09
|
3,000 | 27.15 | 29.09 | 27.15 | 0 | 0 | 0 |
| 05/11/2024 |
28.12
|
4,800 | 27.15 | 28.12 | 27.15 | 0 | 0 | 0 |
| 04/11/2024 |
27.15
|
500 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 |
| 01/11/2024 |
27.15
|
1,500 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 |
| 31/10/2024 |
27.44
|
2,800 | 27.05 | 27.44 | 27.05 | 0 | 0 | 0 |
| 30/10/2024 |
27.05
|
2,100 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 |
| 29/10/2024 |
27.15
|
1,900 | 27.05 | 27.15 | 27.05 | 0 | 0 | 0 |
| 28/10/2024 |
27.05
|
1,500 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 |
| 25/10/2024 |
26.38
|
200 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 |
| 24/10/2024 |
26.38
|
300 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 |
| 23/10/2024 |
26.38
|
700 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 |
| 22/10/2024 |
26.18
|
500 | 26.76 | 26.76 | 26.18 | 0 | 0 | 0 |
| 21/10/2024 |
26.76
|
3,500 | 26.67 | 26.76 | 25.21 | 0 | 0 | 0 |
| 18/10/2024 |
26.67
|
800 | 26.86 | 26.86 | 26.67 | 0 | 0 | 0 |
| 17/10/2024 |
26.86
|
800 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 |
| 16/10/2024 |
26.18
|
3,602 | 27.25 | 27.25 | 26.18 | 0 | 0 | 0 |
| 15/10/2024 |
28.61
|
4,113 | 28.99 | 28.99 | 28.61 | 0 | 0 | 0 |
| 14/10/2024 |
28.12
|
9,304 | 30.55 | 35.10 | 28.12 | 0 | 0 | 0 |
| 11/10/2024 |
31.03
|
28,003 | 27.15 | 31.03 | 27.15 | 0 | 0 | 0 |
| 10/10/2024 |
27.15
|
1,000 | 26.47 | 27.15 | 26.47 | 0 | 0 | 0 |
| 09/10/2024 |
26.47
|
1,100 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 |
| 08/10/2024 |
26.47
|
200 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 |
| 07/10/2024 |
26.47
|
7,401 | 26.57 | 26.57 | 26.18 | 0 | 0 | 0 |
| 04/10/2024 |
26.57
|
4,500 | 26.18 | 26.57 | 25.70 | 0 | 0 | 0 |
| 03/10/2024 |
26.18
|
2,300 | 26.57 | 26.57 | 26.18 | 0 | 0 | 0 |
| 02/10/2024 |
26.57
|
3,019 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 |
| 01/10/2024 |
26.57
|
4,000 | 26.18 | 26.57 | 25.70 | 0 | 0 | 0 |
| 30/09/2024 |
26.18
|
3,000 | 26.67 | 26.67 | 26.18 | 0 | 0 | 0 |
| 27/09/2024 |
26.67
|
1,135 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 26/09/2024 |
26.67
|
1,002 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 25/09/2024 |
26.67
|
2,001 | 26.76 | 26.76 | 26.67 | 0 | 0 | 0 |
| 24/09/2024 |
26.76
|
1,104 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 |
| 23/09/2024 |
26.86
|
4,113 | 26.57 | 26.86 | 26.57 | 0 | 0 | 0 |
| 20/09/2024 |
26.57
|
1,120 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 |
| 19/09/2024 |
26.57
|
4,200 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 |
| 18/09/2024 |
26.67
|
601 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 17/09/2024 |
26.67
|
700 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 16/09/2024 |
26.67
|
1,100 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 13/09/2024 |
26.67
|
800 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 12/09/2024 |
26.67
|
1,261 | 26.96 | 26.96 | 26.67 | 0 | 0 | 0 |
| 11/09/2024 |
26.96
|
3,103 | 27.15 | 27.15 | 26.96 | 0 | 0 | 0 |
| 10/09/2024 |
26.96
|
2,700 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 |
| 09/09/2024 |
26.96
|
506 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 |
| 06/09/2024 |
27.05
|
1,800 | 26.96 | 27.05 | 26.96 | 0 | 0 | 0 |
| 05/09/2024 |
26.96
|
1,400 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 |
| 04/09/2024 |
26.96
|
1,100 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 |
| 30/08/2024 |
26.96
|
600 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 |
| 29/08/2024 |
26.86
|
4,606 | 26.86 | 26.96 | 26.86 | 0 | 0 | 0 |
| 28/08/2024 |
26.86
|
5,500 | 26.96 | 26.96 | 26.86 | 0 | 0 | 0 |
| 27/08/2024 |
26.86
|
10,300 | 26.86 | 27.05 | 26.86 | 0 | 0 | 0 |
| 26/08/2024 |
26.86
|
2,100 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 |
| 23/08/2024 |
26.96
|
2,900 | 27.05 | 27.05 | 26.96 | 0 | 0 | 0 |
| 22/08/2024 |
26.67
|
3,100 | 26.96 | 26.96 | 26.67 | 0 | 0 | 0 |
| 21/08/2024 |
26.86
|
1,601 | 27.15 | 27.15 | 26.86 | 0 | 0 | 0 |
| 20/08/2024 |
27.25
|
4,004 | 27.64 | 27.64 | 27.15 | 0 | 0 | 0 |
| 19/08/2024 |
27.15
|
3,600 | 28.90 | 28.90 | 27.15 | 0 | 0 | 0 |
| 16/08/2024 |
27.44
|
15,106 | 28.61 | 29.96 | 27.44 | 0 | 0 | 0 |
| 15/08/2024 |
29.48
|
9,600 | 28.90 | 30.55 | 27.15 | 0 | 0 | 0 |
| 14/08/2024 |
27.15
|
9,501 | 28.12 | 31.52 | 27.15 | 0 | 0 | 0 |
| 13/08/2024 |
30.74
|
9,000 | 30.84 | 32.48 | 27.15 | 0 | 0 | 0 |
| 12/08/2024 |
27.15
|
18,500 | 29.28 | 32.97 | 27.15 | 0 | 0 | 0 |
| 09/08/2024 |
31.52
|
17,900 | 27.64 | 31.52 | 27.15 | 0 | 0 | 0 |
| 08/08/2024 |
29.58
|
12,000 | 29.77 | 31.03 | 27.15 | 0 | 0 | 0 |
| 07/08/2024 |
30.55
|
7,300 | 27.64 | 32 | 27.64 | 0 | 0 | 0 |
| 06/08/2024 |
30.74
|
14,209 | 26.96 | 30.74 | 26.67 | 0 | 0 | 0 |
| 05/08/2024 |
26.96
|
5,600 | 26.96 | 27.15 | 26.96 | 0 | 0 | 0 |