| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.50 | -1.56% | 20,700 | -800 | 0 |
31
33.90
33.90
|
|
2 tháng
(2026-03-02) |
0.30 | 0.96% | 30,800 | -2,800 | -0.1 |
29.60
33.90
33.90
|
|
3 tháng
(2026-01-29) |
0.50 | 1.61% | 55,200 | -2,800 | -0.1 |
29.60
33.90
33.90
|
|
6 tháng
(2025-10-31) |
-1.66 | -5.02% | 102,700 | -4,100 | -0.1 |
28.80
35
33.90
|
|
12 tháng
(2025-05-05) |
-6.22 | -16.49% | 357,100 | 26,700 | 0.7 |
28.80
41.99
33.90
|
|
24 tháng
(2024-05-09) |
5.07 | 19.19% | 1,452,448 | 336,780 | 10.6 |
25.88
41.99
33.90
|
|
36 tháng
(2023-05-15) |
7.12 | 29.20% | 2,252,193 | 617,880 | 18.8 |
23.78
41.99
33.90
|
|
60 tháng
(2021-05-25) |
14 | 79.98% | 3,793,320 | 805,980 | 24.4 |
17.50
41.99
33.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
28.71
|
2,548 | 28.71 | 28.71 | 28.71 | 2,000 | 0 | 0.1 |
| 18/09/2024 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
| 17/09/2024 |
28.71
|
1,600 | 29.26 | 29.26 | 28.71 | 100 | 0 | 0.0 |
| 16/09/2024 |
28.35
|
2,681 | 28.53 | 28.53 | 27.62 | 0 | 0 | 0 |
| 13/09/2024 |
29.08
|
1 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 |
| 12/09/2024 |
29.08
|
1,125 | 28.62 | 29.08 | 28.35 | 0 | 0 | 0 |
| 11/09/2024 |
29.54
|
207 | 27.52 | 29.54 | 27.52 | 0 | 100 | -0.0 |
| 10/09/2024 |
29.35
|
2,901 | 27.43 | 30.09 | 27.43 | 2,300 | 100 | 0.1 |
| 09/09/2024 |
30.18
|
214 | 27.43 | 30.18 | 27.43 | 0 | 0 | 0 |
| 06/09/2024 |
29.72
|
502 | 27.43 | 30.63 | 27.43 | 0 | 100 | -0.0 |
| 05/09/2024 |
30.54
|
1,000 | 27.43 | 31.55 | 27.43 | 0 | 100 | -0.0 |
| 04/09/2024 |
30.82
|
8,861 | 31.91 | 31.91 | 27.43 | 6,000 | 0 | 0.2 |
| 30/08/2024 |
29.90
|
5,201 | 27.43 | 29.99 | 27.43 | 3,200 | 100 | 0.1 |
| 29/08/2024 |
30.09
|
2,400 | 29.17 | 30.09 | 29.17 | 2,000 | 0 | 0.1 |
| 28/08/2024 |
29.26
|
100 | 29.26 | 29.26 | 29.26 | 0 | 0 | 0 |
| 27/08/2024 |
28.81
|
500 | 28.81 | 28.81 | 28.81 | 0 | 0 | 0 |
| 26/08/2024 |
29.35
|
1,701 | 27.43 | 29.54 | 26.98 | 200 | 0 | 0.0 |
| 23/08/2024 |
29.63
|
1,100 | 29.63 | 29.63 | 29.63 | 1,000 | 0 | 0.0 |
| 22/08/2024 |
29.54
|
1 | 29.54 | 29.54 | 29.54 | 0 | 0 | 0 |
| 21/08/2024 |
29.54
|
4 | 29.54 | 29.54 | 29.54 | 0 | 0 | 0 |
| 20/08/2024 |
29.54
|
115 | 29.54 | 29.54 | 29.54 | 0 | 0 | 0 |
| 19/08/2024 |
29.17
|
2,601 | 28.35 | 29.17 | 28.35 | 1,000 | 0 | 0.0 |
| 16/08/2024 |
28.99
|
3,201 | 29.08 | 29.08 | 27.43 | 1,000 | 0 | 0.0 |
| 15/08/2024 |
28.16
|
4,503 | 28.35 | 28.35 | 28.16 | 2,700 | 0 | 0.1 |
| 14/08/2024 |
28.44
|
700 | 28.44 | 28.44 | 28.44 | 0 | 0 | 0 |
| 13/08/2024 |
28.35
|
2,604 | 29.26 | 29.26 | 28.35 | 0 | 0 | 0 |
| 12/08/2024 |
29.17
|
300 | 26.70 | 29.17 | 26.70 | 0 | 0 | 0 |
| 09/08/2024 |
29.26
|
0 | 29.26 | 29.26 | 29.26 | 0 | 0 | 0 |
| 08/08/2024 |
29.26
|
1,022 | 29.26 | 29.26 | 29.26 | 500 | 0 | 0.0 |
| 07/08/2024 |
29.26
|
29,501 | 25.79 | 29.99 | 25.79 | 14,200 | 2,100 | 0.4 |
| 06/08/2024 |
30.18
|
100 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 |
| 05/08/2024 |
29.35
|
5 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
| 02/08/2024 |
29.35
|
11,900 | 28.81 | 29.35 | 28.81 | 1,100 | 1,200 | -0.0 |
| 01/08/2024 |
28.53
|
3,700 | 28.53 | 28.62 | 28.53 | 0 | 0 | 0 |
| 31/07/2024 |
28.53
|
101 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 |
| 30/07/2024 |
28.62
|
58 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 |
| 29/07/2024 |
28.62
|
1 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 |
| 26/07/2024 |
28.62
|
300 | 28.35 | 28.62 | 28.35 | 0 | 0 | 0 |
| 25/07/2024 |
29.26
|
2,672 | 28.26 | 29.26 | 28.26 | 1,600 | 0 | 0.1 |
| 24/07/2024 |
28.26
|
1,601 | 28.35 | 28.35 | 28.26 | 0 | 0 | 0 |
| 23/07/2024 |
26.98
|
9,186 | 23.87 | 30.63 | 23.87 | 4,000 | 100 | 0.1 |
| 22/07/2024 |
31.09
|
300 | 26.61 | 31.09 | 26.61 | 0 | 0 | 0 |
| 19/07/2024 |
29.81
|
7,811 | 29.81 | 29.81 | 29.72 | 5,700 | 0 | 0.2 |
| 18/07/2024 |
29.72
|
10,712 | 30.63 | 30.73 | 29.72 | 0 | 0 | 0 |
| 17/07/2024 |
30.63
|
16,024 | 31.09 | 31.09 | 30.63 | 13,800 | 0 | 0.5 |
| 16/07/2024 |
30.18
|
32,127 | 28.90 | 30.18 | 28.90 | 200 | 0 | 0.0 |
| 15/07/2024 |
28.90
|
400 | 28.99 | 28.99 | 28.90 | 0 | 0 | 0 |
| 12/07/2024 |
28.90
|
135 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
| 11/07/2024 |
28.90
|
500 | 28.71 | 28.90 | 28.71 | 0 | 0 | 0 |
| 10/07/2024 |
28.71
|
3,642 | 28.62 | 28.71 | 28.62 | 2,740 | 0 | 0.1 |
| 09/07/2024 |
28.62
|
2,368 | 28.62 | 28.62 | 28.62 | 0 | 0 | 0 |
| 08/07/2024 |
28.62
|
9 | 28.62 | 28.62 | 28.62 | 0 | 0 | 0 |
| 05/07/2024 |
28.62
|
2,502 | 28.62 | 28.62 | 28.62 | 2,000 | 0 | 0.1 |
| 04/07/2024 |
28.53
|
641 | 28.53 | 28.53 | 28.53 | 640 | 0 | 0.0 |
| 03/07/2024 |
27.43
|
2,801 | 28.81 | 28.81 | 27.43 | 700 | 0 | 0.0 |
| 02/07/2024 |
27.43
|
30,285 | 27.52 | 27.52 | 27.07 | 14,000 | 0 | 0.4 |
| 01/07/2024 |
27.80
|
8,720 | 27.89 | 27.89 | 27.80 | 4,500 | 0 | 0.1 |
| 28/06/2024 |
27.89
|
26,012 | 27.89 | 27.98 | 27.89 | 15,000 | 0 | 0.5 |
| 27/06/2024 |
27.89
|
6,300 | 27.89 | 27.89 | 27.89 | 2,000 | 0 | 0.1 |
| 26/06/2024 |
27.43
|
15,408 | 28.35 | 28.35 | 27.43 | 10,000 | 0 | 0.3 |
| 25/06/2024 |
27.80
|
436 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 24/06/2024 |
27.80
|
2,366 | 28.35 | 28.35 | 27.80 | 1,000 | 0 | 0.0 |
| 21/06/2024 |
27.80
|
9,008 | 27.89 | 27.89 | 27.80 | 6,000 | 0 | 0.2 |
| 20/06/2024 |
27.89
|
0 | 27.89 | 27.89 | 27.89 | 0 | 0 | 0 |
| 19/06/2024 |
27.89
|
733 | 27.98 | 27.98 | 27.89 | 0 | 0 | 0 |
| 18/06/2024 |
27.98
|
7,250 | 26.98 | 27.98 | 26.98 | 900 | 1,800 | -0.0 |
| 17/06/2024 |
26.43
|
10,000 | 26.70 | 26.70 | 26.43 | 0 | 0 | 0 |
| 14/06/2024 |
26.61
|
4,004 | 27.16 | 27.16 | 26.52 | 800 | 0 | 0.0 |
| 13/06/2024 |
27.16
|
200 | 27.16 | 27.16 | 27.16 | 0 | 0 | 0 |
| 12/06/2024 |
27.16
|
2,604 | 27.16 | 27.16 | 27.16 | 900 | 2,000 | -0.0 |
| 11/06/2024 |
27.07
|
12,216 | 26.79 | 27.43 | 26.79 | 300 | 0 | 0.0 |
| 10/06/2024 |
26.70
|
12,900 | 26.34 | 26.79 | 26.34 | 0 | 0 | 0 |
| 07/06/2024 |
26.34
|
500 | 26.52 | 26.52 | 26.34 | 0 | 0 | 0 |
| 06/06/2024 |
26.24
|
300 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 |
| 05/06/2024 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 |
| 04/06/2024 |
26.06
|
4,048 | 26.24 | 26.24 | 26.06 | 0 | 0 | 0 |
| 03/06/2024 |
26.79
|
3,323 | 26.79 | 26.79 | 26.52 | 3,000 | 800 | 0.1 |
| 31/05/2024 |
26.79
|
100 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 |
| 30/05/2024 |
25.88
|
1,525 | 26.43 | 26.43 | 25.60 | 0 | 0 | 0 |
| 29/05/2024 |
26.43
|
1,800 | 26.43 | 26.43 | 26.43 | 800 | 1,000 | -0.0 |
| 28/05/2024 |
26.24
|
1,600 | 26.24 | 26.24 | 26.24 | 800 | 0 | 0.0 |
| 27/05/2024 |
26.06
|
5,600 | 26.15 | 26.24 | 25.88 | 1,800 | 0 | 0.1 |
| 24/05/2024 |
26.15
|
2,700 | 26.15 | 26.15 | 26.06 | 0 | 0 | 0 |
| 23/05/2024 |
26.15
|
9,007 | 26.15 | 26.15 | 26.06 | 3,100 | 0 | 0.1 |
| 22/05/2024 |
26.15
|
12,900 | 26.15 | 26.34 | 26.15 | 6,000 | 0 | 0.2 |
| 21/05/2024 |
26.15
|
3,700 | 25.79 | 26.15 | 25.79 | 500 | 0 | 0.0 |
| 20/05/2024 |
26.06
|
9,383 | 25.79 | 26.06 | 25.79 | 5,000 | 0 | 0.1 |
| 17/05/2024 |
26.15
|
21,505 | 26.34 | 26.34 | 26.06 | 17,000 | 0 | 0.5 |
| 16/05/2024 |
26.24
|
2,800 | 26.15 | 26.24 | 26.15 | 400 | 0 | 0.0 |
| 15/05/2024 |
26.06
|
31,600 | 26.15 | 26.15 | 26.06 | 10,000 | 0 | 0.3 |
| 14/05/2024 |
26.06
|
12,223 | 26.24 | 26.52 | 26.06 | 2,000 | 0 | 0.1 |
| 13/05/2024 |
26.43
|
1,103 | 25.88 | 26.43 | 25.88 | 0 | 0 | 0 |
| 10/05/2024 |
26.43
|
0 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 |
| 09/05/2024 |
26.43
|
1,500 | 26.43 | 26.43 | 26.43 | 1,000 | 0 | 0.0 |
| 08/05/2024 |
26.43
|
0 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 |
| 07/05/2024 |
26.43
|
1,325 | 26.43 | 26.43 | 26.43 | 0 | 1,000 | -0.0 |
| 06/05/2024 |
26.24
|
24,720 | 26.15 | 26.24 | 26.15 | 12,000 | 0 | 0.3 |
| 03/05/2024 |
26.06
|
960 | 26.24 | 26.24 | 26.06 | 0 | 0 | 0 |
| 02/05/2024 |
25.15
|
7,904 | 26.06 | 26.06 | 25.15 | 6,000 | 0 | 0.2 |
| 26/04/2024 |
26.06
|
4,500 | 26.52 | 26.52 | 25.60 | 0 | 0 | 0 |