| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-1.20 | -4.04% | 328,200 | 0 | 0 |
28.20
29.70
28.50
|
|
2 tháng
(2026-04-13) |
-4.80 | -14.41% | 491,700 | -2,200 | 0 |
28.20
34
28.50
|
|
3 tháng
(2026-03-16) |
-1.30 | -4.36% | 583,200 | -3,200 | -0.0 |
28
34
28.50
|
|
6 tháng
(2025-12-15) |
9 | 46.15% | 1,080,400 | -9,000 | -0.2 |
19.50
34
28.50
|
|
12 tháng
(2025-06-17) |
-2.60 | -8.36% | 1,927,900 | -12,800 | -0.3 |
17.10
34.20
28.50
|
|
24 tháng
(2024-06-24) |
-3.45 | -10.80% | 3,580,395 | -70,710 | -2.3 |
17.10
37.30
28.50
|
|
36 tháng
(2023-06-28) |
11.14 | 64.18% | 5,326,255 | -233,970 | -5.4 |
15.49
37.30
28.50
|
|
60 tháng
(2021-07-08) |
2.17 | 8.24% | 6,261,767 | -162,390 | -3.2 |
15.49
37.30
28.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 |
| 26/03/2025 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 |
| 25/03/2025 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 |
| 24/03/2025 |
35
|
100 | 35 | 35 | 35 | 0 | 0 | 0 |
| 21/03/2025 |
32.20
|
100 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0 |
| 20/03/2025 |
34.80
|
1,000 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
| 19/03/2025 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 |
| 18/03/2025 |
35
|
500 | 35 | 35 | 35 | 0 | 0 | 0 |
| 17/03/2025 |
34.90
|
1,300 | 35.20 | 35.20 | 31.30 | 0 | 0 | 0 |
| 14/03/2025 |
33.90
|
600 | 31.30 | 33.90 | 31.30 | 0 | 0 | 0 |
| 13/03/2025 |
31.50
|
300 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
| 12/03/2025 |
35
|
100 | 35 | 35 | 35 | 0 | 0 | 0 |
| 11/03/2025 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 |
| 10/03/2025 |
35
|
100 | 35 | 35 | 35 | 0 | 0 | 0 |
| 07/03/2025 |
33.90
|
1,200 | 31 | 33.90 | 31 | 0 | 0 | 0 |
| 06/03/2025 |
31.10
|
200 | 34.70 | 34.70 | 31.10 | 0 | 0 | 0 |
| 05/03/2025 |
31.60
|
100 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 |
| 04/03/2025 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 |
| 03/03/2025 |
34.90
|
200 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 |
| 28/02/2025 |
34.80
|
400 | 35.10 | 35.10 | 34.80 | 0 | 0 | 0 |
| 27/02/2025 |
32.30
|
3,100 | 32.30 | 32.30 | 32.30 | 0 | 0 | 0 |
| 26/02/2025 |
35.80
|
600 | 36.50 | 36.50 | 30.50 | 0 | 0 | 0 |
| 25/02/2025 |
33.30
|
12,100 | 37.40 | 37.40 | 33.30 | 0 | 0 | 0 |
| 24/02/2025 |
37
|
55,600 | 37.60 | 37.60 | 34 | 0 | 1,000 | -0.0 |
| 21/02/2025 |
34.30
|
43,000 | 31.50 | 34.30 | 31.50 | 0 | 1,600 | -0.1 |
| 20/02/2025 |
31.20
|
12,600 | 29.90 | 31.20 | 29.90 | 0 | 0 | 0 |
| 19/02/2025 |
28.40
|
102,200 | 28 | 29 | 27 | 0 | 0 | 0 |
| 18/02/2025 |
28.20
|
1,900 | 26.50 | 28.20 | 26.50 | 0 | 0 | 0 |
| 17/02/2025 |
25.70
|
3,400 | 25.70 | 25.80 | 25.70 | 0 | 0 | 0 |
| 14/02/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 13/02/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 12/02/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 11/02/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 10/02/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 07/02/2025 |
26
|
14 | 26 | 26 | 26 | 0 | 0 | 0 |
| 06/02/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 05/02/2025 |
26
|
24 | 26 | 26 | 26 | 0 | 0 | 0 |
| 04/02/2025 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 03/02/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 24/01/2025 |
24.90
|
504 | 24.50 | 24.90 | 24.50 | 0 | 0 | 0 |
| 23/01/2025 |
23.10
|
300 | 22.90 | 23.10 | 22.90 | 0 | 0 | 0 |
| 22/01/2025 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 21/01/2025 |
24.10
|
100 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 20/01/2025 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 17/01/2025 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 16/01/2025 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 15/01/2025 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 14/01/2025 |
26.30
|
100 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 13/01/2025 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 10/01/2025 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 09/01/2025 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 08/01/2025 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 07/01/2025 |
26.60
|
1,200 | 24.10 | 26.60 | 23.60 | 0 | 0 | 0 |
| 06/01/2025 |
25.70
|
244 | 25.50 | 25.70 | 25.50 | 0 | 0 | 0 |
| 03/01/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 02/01/2025 |
25.70
|
1,600 | 25.50 | 25.70 | 25.50 | 0 | 0 | 0 |
| 31/12/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 30/12/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 27/12/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 26/12/2024 |
25.80
|
1 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 25/12/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 24/12/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 23/12/2024 |
25.80
|
24 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 20/12/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 19/12/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 18/12/2024 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 17/12/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 16/12/2024 |
24.30
|
2 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 13/12/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 12/12/2024 |
24.30
|
1,600 | 24.40 | 24.40 | 24.30 | 0 | 0 | 0 |
| 11/12/2024 |
25.50
|
13,700 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 10/12/2024 |
25.50
|
20,001 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 09/12/2024 |
27.10
|
23,100 | 25.50 | 27.10 | 25.50 | 0 | 0 | 0 |
| 06/12/2024 |
26
|
19,000 | 27.10 | 28 | 26 | 0 | 0 | 0 |
| 05/12/2024 |
26
|
3 | 26 | 26 | 26 | 0 | 0 | 0 |
| 04/12/2024 |
26
|
1,160 | 24.60 | 26 | 24.60 | 0 | 660 | -0.0 |
| 03/12/2024 |
26
|
1,800 | 26 | 26 | 26 | 0 | 0 | 0 |
| 02/12/2024 |
27.50
|
7 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 29/11/2024 |
27.50
|
2,800 | 26.50 | 27.50 | 25.50 | 0 | 0 | 0 |
| 28/11/2024 |
26.50
|
1,206 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 27/11/2024 |
27.10
|
700 | 24.30 | 27.10 | 24.30 | 0 | 0 | 0 |
| 26/11/2024 |
26.20
|
300 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 25/11/2024 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
| 22/11/2024 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
| 21/11/2024 |
28.60
|
4,100 | 28.60 | 28.60 | 26.50 | 0 | 0 | 0 |
| 20/11/2024 |
26
|
2,000 | 26.30 | 26.30 | 26 | 0 | 0 | 0 |
| 19/11/2024 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 18/11/2024 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 15/11/2024 |
26.90
|
900 | 28.90 | 29 | 26.90 | 0 | 0 | 0 |
| 14/11/2024 |
29
|
2,000 | 28.30 | 29 | 28.30 | 0 | 0 | 0 |
| 13/11/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 12/11/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 11/11/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 08/11/2024 |
26.50
|
600 | 29.80 | 29.80 | 26.50 | 0 | 0 | 0 |
| 07/11/2024 |
27.90
|
500 | 27.80 | 27.90 | 27.80 | 0 | 0 | 0 |
| 06/11/2024 |
28
|
3 | 28 | 28 | 28 | 0 | 0 | 0 |
| 05/11/2024 |
28
|
600 | 28 | 28 | 28 | 0 | 0 | 0 |
| 04/11/2024 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 01/11/2024 |
28
|
2,000 | 26.10 | 28.40 | 26 | 0 | 0 | 0 |
| 31/10/2024 |
26.20
|
900 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |