| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-1.60 | -5.08% | 12,100 | 0 | 0 |
29.60
32.90
30
|
|
2 tháng
(2026-01-12) |
-1.10 | -3.55% | 46,900 | -3,300 | -0.1 |
29.60
33
30
|
|
3 tháng
(2025-12-15) |
-3.50 | -10.48% | 59,000 | -3,300 | -0.1 |
28.80
33.50
30
|
|
6 tháng
(2025-09-15) |
-3.85 | -11.40% | 110,200 | -2,200 | -0.1 |
28.80
36.07
30
|
|
12 tháng
(2025-03-18) |
-7.43 | -19.91% | 435,000 | 30,100 | 0.8 |
28.80
41.99
30
|
|
24 tháng
(2024-03-25) |
3.56 | 13.53% | 1,500,468 | 361,280 | 11.3 |
23.78
41.99
30
|
|
36 tháng
(2023-03-29) |
5.69 | 23.49% | 2,314,499 | 654,580 | 19.8 |
23.78
41.99
30
|
|
60 tháng
(2021-04-08) |
14.48 | 93.88% | 3,921,341 | 799,680 | 24.2 |
15.42
41.99
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 25/04/2024 |
26.88
|
8,300 | 25.97 | 26.88 | 25.97 | 2,800 | 0 | 0.1 |
| 24/04/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 23/04/2024 |
25.70
|
1,400 | 25.70 | 25.70 | 25.70 | 100 | 0 | 0.0 |
| 22/04/2024 |
25.15
|
3 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 |
| 19/04/2024 |
25.15
|
800 | 26.52 | 26.52 | 25.15 | 0 | 0 | 0 |
| 17/04/2024 |
26.52
|
0 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 |
| 16/04/2024 |
26.52
|
0 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 |
| 15/04/2024 |
26.34
|
3,000 | 26.52 | 26.70 | 26.34 | 2,000 | 0 | 0.1 |
| 12/04/2024 |
26.52
|
304 | 26.34 | 26.52 | 26.34 | 0 | 0 | 0 |
| 11/04/2024 |
26.79
|
308 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 |
| 10/04/2024 |
26.52
|
4,807 | 26.52 | 26.88 | 26.43 | 0 | 0 | 0 |
| 09/04/2024 |
25.70
|
1,804 | 26.88 | 26.88 | 25.60 | 0 | 0 | 0 |
| 08/04/2024 |
26.88
|
2,100 | 23.96 | 26.88 | 23.04 | 0 | 0 | 0 |
| 05/04/2024 |
26.43
|
6,100 | 26.34 | 26.43 | 26.34 | 0 | 0 | 0 |
| 04/04/2024 |
26.70
|
10 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 03/04/2024 |
26.70
|
436 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 02/04/2024 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 01/04/2024 |
26.70
|
304 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 29/03/2024 |
25.15
|
124 | 25.15 | 25.15 | 25.15 | 0 | 100 | -0.0 |
| 28/03/2024 |
26.98
|
201 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 |
| 27/03/2024 |
23.78
|
100 | 23.78 | 23.78 | 23.78 | 0 | 100 | -0.0 |
| 26/03/2024 |
27.89
|
100 | 27.89 | 27.89 | 27.89 | 0 | 0 | 0 |
| 25/03/2024 |
26.34
|
4,010 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 |
| 22/03/2024 |
26.52
|
3,200 | 26.79 | 26.79 | 26.52 | 1,300 | 0 | 0.0 |
| 21/03/2024 |
26.43
|
0 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 |
| 20/03/2024 |
26.34
|
300 | 26.52 | 26.52 | 26.34 | 0 | 0 | 0 |
| 19/03/2024 |
26.70
|
1,500 | 26.52 | 26.70 | 26.52 | 0 | 200 | -0.0 |
| 18/03/2024 |
26.52
|
1,610 | 26.79 | 26.79 | 26.52 | 0 | 0 | 0 |
| 15/03/2024 |
26.88
|
1,236 | 26.52 | 26.88 | 26.52 | 0 | 0 | 0 |
| 14/03/2024 |
26.88
|
1,500 | 26.88 | 26.88 | 26.88 | 100 | 0 | 0.0 |
| 13/03/2024 |
26.88
|
2,902 | 26.98 | 26.98 | 26.88 | 900 | 0 | 0.0 |
| 12/03/2024 |
26.98
|
5,619 | 26.98 | 26.98 | 26.98 | 2,600 | 0 | 0.1 |
| 11/03/2024 |
26.98
|
110 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 |