| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-2.60 | -8.58% | 139,900 | 0 | 0 |
27.30
30.50
27.30
|
|
2 tháng
(2026-07-13) |
-5.80 | -17.31% | 233,700 | 0 | 0 |
27.30
34
27.30
|
|
3 tháng
(2026-06-15) |
-8.30 | -23.06% | 303,600 | 0 | 0 |
27.30
36
27.30
|
|
6 tháng
(2026-03-16) |
-6.14 | -18.14% | 435,400 | 0 | 0 |
27.30
36.70
27.30
|
|
12 tháng
(2025-09-16) |
-7.15 | -20.53% | 932,600 | 0 | 0 |
27.30
36.70
27.30
|
|
24 tháng
(2024-09-23) |
-2.87 | -9.38% | 1,649,642 | 0 | 0 |
27.30
37.91
27.30
|
|
36 tháng
(2023-09-27) |
10.71 | 63.05% | 2,735,796 | 0 | 0 |
16.37
37.91
27.30
|
|
60 tháng
(2021-10-07) |
15.63 | 129.52% | 5,829,215 | 0 | 0 |
10.36
37.91
27.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
29.65
|
500 | 29.65 | 29.65 | 29.65 | 0 | 0 | 0 |
| 24/01/2025 |
29.73
|
400 | 29.65 | 29.73 | 29.65 | 0 | 0 | 0 |
| 23/01/2025 |
29.73
|
601 | 29.80 | 29.80 | 29.73 | 0 | 0 | 0 |
| 22/01/2025 |
29.80
|
1,300 | 29.73 | 29.80 | 29.73 | 0 | 0 | 0 |
| 21/01/2025 |
29.65
|
2,361 | 29.57 | 29.65 | 29.57 | 0 | 0 | 0 |
| 20/01/2025 |
29.42
|
1,000 | 29.73 | 29.73 | 29.34 | 0 | 0 | 0 |
| 17/01/2025 |
29.73
|
200 | 29.73 | 29.73 | 29.73 | 0 | 0 | 0 |
| 16/01/2025 |
29.73
|
600 | 29.73 | 29.73 | 29.73 | 0 | 0 | 0 |
| 15/01/2025 |
29.73
|
417 | 29.80 | 29.80 | 29.73 | 0 | 0 | 0 |
| 14/01/2025 |
29.80
|
1,500 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 13/01/2025 |
29.80
|
100 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 10/01/2025 |
29.80
|
3,134 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 09/01/2025 |
29.80
|
101 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 08/01/2025 |
29.80
|
4,501 | 29.65 | 29.80 | 29.65 | 0 | 0 | 0 |
| 07/01/2025 |
29.80
|
11,512 | 29.65 | 29.80 | 29.42 | 0 | 0 | 0 |
| 06/01/2025 |
29.73
|
2,001 | 29.80 | 29.80 | 29.65 | 0 | 0 | 0 |
| 03/01/2025 |
29.80
|
46 | 29.88 | 29.88 | 29.88 | 0 | 0 | 0 |
| 02/01/2025 |
29.80
|
600 | 30.18 | 30.18 | 29.80 | 0 | 0 | 0 |
| 31/12/2024 |
29.73
|
1,000 | 29.73 | 29.73 | 29.73 | 0 | 0 | 0 |
| 30/12/2024 |
29.65
|
10 | 29.65 | 29.65 | 29.65 | 0 | 0 | 0 |
| 27/12/2024 |
29.65
|
1,100 | 29.65 | 29.65 | 29.65 | 0 | 0 | 0 |
| 26/12/2024 |
29.65
|
3,100 | 29.65 | 29.65 | 29.65 | 0 | 0 | 0 |
| 25/12/2024 |
29.73
|
690 | 29.73 | 29.73 | 29.73 | 0 | 0 | 0 |
| 24/12/2024 |
29.73
|
3,412 | 29.65 | 29.73 | 29.65 | 0 | 0 | 0 |
| 23/12/2024 |
29.73
|
1,100 | 29.73 | 29.73 | 29.73 | 0 | 0 | 0 |
| 20/12/2024 |
29.80
|
211 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 19/12/2024 |
29.80
|
45 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 18/12/2024 |
29.80
|
410 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 17/12/2024 |
29.80
|
506 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 16/12/2024 |
29.73
|
501 | 29.73 | 29.73 | 29.73 | 0 | 0 | 0 |
| 13/12/2024 |
29.73
|
2,800 | 29.73 | 29.73 | 29.65 | 0 | 0 | 0 |
| 12/12/2024 |
29.65
|
3,152 | 29.73 | 29.73 | 29.65 | 0 | 0 | 0 |
| 11/12/2024 |
29.80
|
1,500 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 10/12/2024 |
29.80
|
1,000 | 29.80 | 29.80 | 29.65 | 0 | 0 | 0 |
| 09/12/2024 |
29.80
|
232 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 06/12/2024 |
29.73
|
1,500 | 29.80 | 29.80 | 29.73 | 0 | 0 | 0 |
| 05/12/2024 |
29.80
|
3,801 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 04/12/2024 |
29.80
|
7,207 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 03/12/2024 |
29.80
|
5,332 | 29.73 | 29.80 | 29.65 | 0 | 0 | 0 |
| 02/12/2024 |
29.80
|
3,000 | 29.80 | 29.80 | 29.73 | 0 | 0 | 0 |
| 29/11/2024 |
29.73
|
3,300 | 29.80 | 29.80 | 29.65 | 0 | 0 | 0 |
| 28/11/2024 |
29.80
|
10,800 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 27/11/2024 |
29.80
|
209 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 26/11/2024 |
29.42
|
441 | 29.80 | 29.80 | 29.42 | 0 | 0 | 0 |
| 25/11/2024 |
29.80
|
300 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 22/11/2024 |
29.80
|
141 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 21/11/2024 |
29.80
|
600 | 29.65 | 29.80 | 29.65 | 0 | 0 | 0 |
| 20/11/2024 |
29.80
|
212 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 19/11/2024 |
29.65
|
700 | 29.80 | 29.80 | 29.65 | 0 | 0 | 0 |
| 18/11/2024 |
29.65
|
600 | 29.42 | 29.65 | 29.42 | 0 | 0 | 0 |
| 15/11/2024 |
29.42
|
3,815 | 29.73 | 29.73 | 29.42 | 0 | 0 | 0 |
| 14/11/2024 |
29.80
|
700 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 13/11/2024 |
29.65
|
1,700 | 29.65 | 29.65 | 29.57 | 0 | 0 | 0 |
| 12/11/2024 |
29.42
|
2,400 | 29.80 | 29.80 | 29.42 | 0 | 0 | 0 |
| 11/11/2024 |
29.80
|
710 | 29.73 | 29.80 | 29.73 | 0 | 0 | 0 |
| 08/11/2024 |
29.80
|
1,500 | 29.73 | 29.80 | 29.65 | 0 | 0 | 0 |
| 07/11/2024 |
29.80
|
1,000 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 06/11/2024 |
29.80
|
1,013 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 05/11/2024 |
29.80
|
500 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 04/11/2024 |
29.65
|
603 | 29.65 | 29.65 | 29.65 | 0 | 0 | 0 |
| 01/11/2024 |
29.65
|
1,139 | 29.80 | 29.80 | 29.65 | 0 | 0 | 0 |
| 31/10/2024 |
29.65
|
700 | 29.65 | 29.65 | 29.65 | 0 | 0 | 0 |
| 30/10/2024 |
29.65
|
3,164 | 29.65 | 29.73 | 29.65 | 0 | 0 | 0 |
| 29/10/2024 |
29.73
|
12,175 | 29.80 | 29.80 | 29.73 | 0 | 0 | 0 |
| 28/10/2024 |
29.80
|
100 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 25/10/2024 |
29.80
|
610 | 30.18 | 30.18 | 29.80 | 0 | 0 | 0 |
| 24/10/2024 |
30.18
|
500 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 |
| 23/10/2024 |
30.18
|
1,000 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 |
| 22/10/2024 |
30.26
|
310 | 30.26 | 30.26 | 30.26 | 0 | 0 | 0 |
| 21/10/2024 |
30.26
|
1,225 | 30.26 | 30.26 | 30.18 | 0 | 0 | 0 |
| 18/10/2024 |
30.41
|
709 | 30.49 | 30.49 | 29.80 | 0 | 0 | 0 |
| 17/10/2024 |
30.41
|
3,901 | 29.80 | 30.41 | 29.50 | 0 | 0 | 0 |
| 16/10/2024 |
30.41
|
3,711 | 26.13 | 30.49 | 26.13 | 0 | 0 | 0 |
| 15/10/2024 |
30.41
|
4,401 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 |
| 14/10/2024 |
30.49
|
202 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 |
| 11/10/2024 |
30.49
|
1,101 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 |
| 10/10/2024 |
30.18
|
4,611 | 30.49 | 30.49 | 30.18 | 0 | 0 | 0 |
| 09/10/2024 |
30.49
|
7,600 | 30.49 | 30.49 | 30.41 | 0 | 0 | 0 |
| 08/10/2024 |
30.49
|
21,310 | 30.49 | 30.57 | 30.49 | 0 | 0 | 0 |
| 07/10/2024 |
30.49
|
4,600 | 30.57 | 30.57 | 30.49 | 0 | 0 | 0 |
| 04/10/2024 |
30.49
|
1,026 | 30.49 | 30.49 | 30.41 | 0 | 0 | 0 |
| 03/10/2024 |
30.18
|
952 | 30.57 | 30.57 | 30.18 | 0 | 0 | 0 |
| 02/10/2024 |
30.49
|
2 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 |
| 01/10/2024 |
30.49
|
2,300 | 30.49 | 30.49 | 29.95 | 0 | 0 | 0 |
| 30/09/2024 |
30.49
|
309 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 |
| 27/09/2024 |
30.49
|
4,895 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 |
| 26/09/2024 |
30.49
|
10,100 | 30.49 | 30.57 | 30.49 | 0 | 0 | 0 |
| 25/09/2024 |
30.49
|
1,930 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 |
| 24/09/2024 |
30.49
|
305 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 |
| 23/09/2024 |
30.57
|
1,365 | 30.49 | 30.57 | 30.49 | 0 | 0 | 0 |
| 20/09/2024 |
30.49
|
1,159 | 30.49 | 30.49 | 30.41 | 0 | 0 | 0 |
| 19/09/2024 |
30.41
|
800 | 30.57 | 30.57 | 30.41 | 0 | 0 | 0 |
| 18/09/2024 |
30.57
|
3,601 | 30.57 | 30.57 | 30.57 | 0 | 0 | 0 |
| 17/09/2024 |
30.49
|
5,640 | 30.57 | 30.57 | 30.41 | 0 | 0 | 0 |
| 16/09/2024 |
30.49
|
11,830 | 30.41 | 30.57 | 30.41 | 0 | 0 | 0 |
| 13/09/2024 |
30.57
|
1,005 | 30.57 | 30.57 | 30.57 | 0 | 0 | 0 |
| 12/09/2024 |
30.57
|
502 | 30.57 | 30.57 | 30.57 | 0 | 0 | 0 |
| 11/09/2024 |
30.57
|
1,001 | 30.57 | 30.57 | 30.57 | 0 | 0 | 0 |
| 10/09/2024 |
30.57
|
1,207 | 30.57 | 30.57 | 30.41 | 0 | 0 | 0 |
| 09/09/2024 |
30.57
|
3,020 | 30.41 | 30.57 | 30.41 | 0 | 0 | 0 |