| 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) |
1 | 3.45% | 400 | 0 | 0 |
29
30
30
|
|
2 tháng
(2026-06-01) |
1.20 | 4.17% | 33,400 | 0 | 0 |
28.20
30
30
|
|
3 tháng
(2026-05-04) |
-3.40 | -10.18% | 365,800 | 0 | 0 |
28.20
33.40
30
|
|
6 tháng
(2026-02-02) |
4 | 15.38% | 913,700 | -3,200 | -0.0 |
26
34
30
|
|
12 tháng
(2025-08-04) |
7.30 | 32.16% | 1,702,600 | -10,200 | -0.2 |
17.10
34
30
|
|
24 tháng
(2024-08-09) |
-2.82 | -8.60% | 2,699,060 | -16,260 | -0.4 |
17.10
37.30
30
|
|
36 tháng
(2023-08-15) |
12.64 | 72.82% | 4,687,797 | -232,570 | -5.4 |
15.49
37.30
30
|
|
60 tháng
(2021-08-25) |
7.08 | 30.88% | 6,172,046 | -156,290 | -2.9 |
15.49
37.30
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/05/2025 |
34.90
|
200 | 35 | 35 | 35 | 0 | 0 | 0 |
| 19/05/2025 |
36.30
|
0 | 36.30 | 36.30 | 36.30 | 0 | 0 | 0 |
| 16/05/2025 |
36.30
|
0 | 36.30 | 36.30 | 36.30 | 0 | 0 | 0 |
| 15/05/2025 |
36.30
|
100 | 36.30 | 36.30 | 36.30 | 0 | 0 | 0 |
| 14/05/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 |
| 13/05/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 |
| 12/05/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 |
| 09/05/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 |
| 08/05/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 |
| 07/05/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 |
| 06/05/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 |
| 05/05/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 |
| 29/04/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 |
| 28/04/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 |
| 25/04/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 |
| 24/04/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 |
| 23/04/2025 |
35.80
|
3,000 | 34.50 | 35.80 | 34.50 | 0 | 0 | 0 |
| 22/04/2025 |
37.30
|
0 | 37.30 | 37.30 | 37.30 | 0 | 0 | 0 |
| 21/04/2025 |
37.30
|
0 | 37.30 | 37.30 | 37.30 | 0 | 0 | 0 |
| 18/04/2025 |
37.30
|
0 | 37.30 | 37.30 | 37.30 | 0 | 0 | 0 |
| 17/04/2025 |
37.30
|
0 | 37.30 | 37.30 | 37.30 | 0 | 0 | 0 |
| 16/04/2025 |
37.30
|
0 | 37.30 | 37.30 | 37.30 | 0 | 0 | 0 |
| 15/04/2025 |
37.30
|
0 | 37.30 | 37.30 | 37.30 | 0 | 0 | 0 |
| 14/04/2025 |
37.30
|
0 | 37.30 | 37.30 | 37.30 | 0 | 0 | 0 |
| 11/04/2025 |
37.30
|
0 | 37.30 | 37.30 | 37.30 | 0 | 0 | 0 |
| 10/04/2025 |
37.30
|
0 | 37.30 | 37.30 | 37.30 | 0 | 0 | 0 |
| 09/04/2025 |
37.30
|
0 | 37.30 | 37.30 | 37.30 | 0 | 0 | 0 |
| 08/04/2025 |
37.30
|
0 | 37.30 | 37.30 | 37.30 | 0 | 0 | 0 |
| 04/04/2025 |
37.30
|
0 | 37.30 | 37.30 | 37.30 | 0 | 0 | 0 |
| 03/04/2025 |
37.30
|
0 | 37.30 | 37.30 | 37.30 | 0 | 0 | 0 |
| 02/04/2025 |
37.30
|
100 | 37.30 | 37.30 | 37.30 | 0 | 0 | 0 |
| 01/04/2025 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 |
| 31/03/2025 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 |
| 28/03/2025 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 |
| 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 |