| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-15.40 | -10.66% | 159,000 | -7,900 | -1.1 |
30.30
144.40
127.50
|
|
2 tháng
(2026-07-20) |
-6.80 | -5.01% | 404,800 | -8,800 | -1.2 |
30.30
163.30
127.50
|
|
3 tháng
(2026-06-19) |
-62.30 | -32.57% | 842,000 | -13,900 | -2.2 |
30.30
197.60
127.50
|
|
6 tháng
(2026-03-23) |
97.40 | 308.23% | 2,762,800 | -42,700 | -3.1 |
30.30
212.50
127.50
|
|
12 tháng
(2025-09-22) |
101.80 | 374.26% | 4,468,100 | -139,600 | -6.0 |
26.10
212.50
127.50
|
|
24 tháng
(2024-09-27) |
93.50 | 263.38% | 12,012,076 | -206,789 | -8.5 |
25
212.50
127.50
|
|
36 tháng
(2023-10-03) |
93.90 | 267.52% | 13,869,168 | -570,734 | -21.4 |
25
212.50
127.50
|
|
60 tháng
(2021-10-13) |
-79.18 | -38.03% | 97,667,262 | -5,365,707 | -293.8 |
25
251.82
127.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 | 28 | 27.50 | 0 | 0 | 0 |
| 16/06/2025 |
27.50
|
11,800 | 28.10 | 28.10 | 27.50 | 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 | 28.80 | 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 | 30.20 | 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 | 300 | -0.0 |
| 14/05/2025 |
28
|
18,200 | 28 | 28 | 27.50 | 2,000 | 1,100 | 0.0 |
| 13/05/2025 |
28
|
12,400 | 28.60 | 28.60 | 27.80 | 0 | 200 | -0.0 |
| 12/05/2025 |
28.30
|
7,800 | 28.70 | 28.70 | 28.30 | 300 | 100 | 0.0 |
| 09/05/2025 |
28.40
|
5,400 | 28.40 | 28.40 | 28 | 0 | 0 | 0 |
| 08/05/2025 |
28.40
|
4,700 | 28.40 | 28.40 | 28.20 | 0 | 0 | 0 |
| 07/05/2025 |
28.30
|
18,200 | 28.20 | 28.30 | 27.70 | 0 | 0 | 0 |
| 06/05/2025 |
28
|
6,900 | 28.40 | 28.40 | 27.80 | 700 | 300 | 0.0 |
| 05/05/2025 |
27.90
|
10,000 | 27.90 | 0 | 27.40 | 0 | 0 | 0 |
| 02/05/2025 |
36.20
|
700 | 36.30 | 36.30 | 36.10 | 0 | 0 | 0 |
| 01/05/2025 |
35.70
|
218 | 35.80 | 35.80 | 35.70 | 0 | 0 | 0 |
| 30/04/2025 |
129.20
|
4,700 | 126 | 129.20 | 124.20 | 0 | 300 | -0.0 |
| 29/04/2025 |
27.70
|
6,100 | 28.20 | 28.20 | 27.70 | 100 | 200 | -0.0 |
| 28/04/2025 |
27.80
|
9,475 | 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
|
6,696 | 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
|
17,301 | 28.70 | 28.70 | 27.90 | 0 | 0 | 0 |
| 18/04/2025 |
28.70
|
6,348 | 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
|
16,571 | 28.10 | 29.10 | 27.90 | 0 | 1,071 | -0.0 |
| 15/04/2025 |
28
|
16,452 | 28.70 | 28.70 | 28 | 0 | 813 | -0.0 |
| 14/04/2025 |
28.50
|
17,601 | 28.60 | 29 | 28.50 | 0 | 0 | 0 |
| 11/04/2025 |
28.50
|
26,506 | 27.70 | 28.50 | 27.50 | 300 | 0 | 0.0 |
| 10/04/2025 |
27.50
|
6,745 | 26 | 27.50 | 26 | 100 | 0 | 0.0 |
| 09/04/2025 |
25
|
53,596 | 25.50 | 25.80 | 24.80 | 0 | 2,065 | -0.1 |
| 08/04/2025 |
25.50
|
167,332 | 27.30 | 27.40 | 24.30 | 0 | 700 | -0.0 |
| 07/04/2025 |
28
|
6,900 | 28.10 | 28.10 | 27.80 | 0 | 0 | 0 |
| 04/04/2025 |
27
|
120,338 | 28 | 28.20 | 25.60 | 0 | 3,220 | -0.1 |
| 03/04/2025 |
28.40
|
170,748 | 30 | 30.70 | 27.70 | 0 | 100 | -0.0 |
| 02/04/2025 |
30.70
|
32,786 | 30.50 | 31.10 | 30.10 | 0 | 0 | 0 |
| 01/04/2025 |
30.50
|
66,627 | 30.30 | 30.80 | 29.80 | 0 | 100 | -0.0 |
| 31/03/2025 |
30
|
420,464 | 32 | 32 | 29.60 | 100 | 100 | -0.0 |
| 28/03/2025 |
32
|
111,594 | 32.50 | 33 | 31.70 | 0 | 2,861 | -0.1 |
| 27/03/2025 |
32.50
|
88,546 | 32.60 | 33 | 32 | 0 | 0 | 0 |
| 26/03/2025 |
32.50
|
987,416 | 34.50 | 35 | 31.30 | 100 | 0 | 0.0 |
| 25/03/2025 |
34.50
|
437,377 | 36.50 | 37 | 34.40 | 0 | 800 | -0.0 |
| 24/03/2025 |
36.20
|
239,152 | 37.50 | 37.60 | 35.50 | 0 | 2,530 | -0.1 |
| 21/03/2025 |
37.50
|
305,360 | 37.60 | 38.10 | 36.20 | 0 | 2,791 | -0.1 |
| 20/03/2025 |
37.50
|
373,919 | 39.10 | 39.30 | 37.50 | 1,100 | 1,719 | -0.0 |
| 19/03/2025 |
39.10
|
946,049 | 38.90 | 40.50 | 38.90 | 100 | 500 | -0.0 |
| 18/03/2025 |
38.90
|
427,000 | 38.40 | 39.20 | 38.40 | 0 | 100 | -0.0 |
| 17/03/2025 |
129.20
|
4,700 | 126 | 129.20 | 124.20 | 0 | 300 | -0.0 |
| 14/03/2025 |
37.40
|
500,926 | 37 | 38 | 37 | 0 | 100 | -0.0 |
| 13/03/2025 |
36.80
|
157,185 | 36.40 | 37.50 | 36.40 | 100 | 1,458 | -0.1 |
| 12/03/2025 |
36.20
|
500 | 36.30 | 36.30 | 36.20 | 0 | 0 | 0 |
| 11/03/2025 |
36.10
|
205 | 36.20 | 36.20 | 36.10 | 0 | 0 | 0 |
| 10/03/2025 |
36.30
|
200 | 36.50 | 36.50 | 36.30 | 0 | 0 | 0 |
| 07/03/2025 |
36.30
|
300 | 36.40 | 36.40 | 36.30 | 0 | 0 | 0 |
| 06/03/2025 |
36.20
|
400 | 36.30 | 36.30 | 36.20 | 0 | 0 | 0 |