| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-2.25 | -6.82% | 600 | 0 | 0 |
28.75
33
30.75
|
|
2 tháng
(2026-04-13) |
-2.55 | -7.66% | 9,600 | -100 | 0 |
28.75
35
30.75
|
|
3 tháng
(2026-03-16) |
-5.50 | -15.17% | 13,900 | 0 | 0.0 |
28.75
36.25
30.75
|
|
6 tháng
(2025-12-15) |
1.48 | 5.06% | 47,200 | 400 | 0.0 |
28.75
38.26
30.75
|
|
12 tháng
(2025-06-17) |
0.41 | 1.35% | 119,900 | -1,300 | -0.0 |
28.20
40.99
30.75
|
|
24 tháng
(2024-06-24) |
2.32 | 8.15% | 321,000 | -4,840 | -0.1 |
24.68
40.99
30.75
|
|
36 tháng
(2023-06-28) |
2.30 | 8.10% | 468,200 | -18,240 | -0.5 |
24.68
43.87
30.75
|
|
60 tháng
(2021-07-08) |
-1.79 | -5.51% | 1,231,900 | -32,260 | -19.7 |
22.15
64.25
30.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/10/2024 |
25.93
|
400 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 29/10/2024 |
27.04
|
1,700 | 27.00 | 27.04 | 27.00 | 0 | 0 | 0 |
| 28/10/2024 |
27.74
|
100 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 |
| 25/10/2024 |
26.81
|
100 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 |
| 24/10/2024 |
27.23
|
600 | 25.65 | 27.23 | 25.65 | 0 | 500 | -0.0 |
| 23/10/2024 |
25.98
|
1,100 | 25.98 | 27.69 | 25.98 | 0 | 0 | 0 |
| 22/10/2024 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 |
| 21/10/2024 |
27.92
|
100 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 |
| 18/10/2024 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 |
| 17/10/2024 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 |
| 16/10/2024 |
27.00
|
3,500 | 25.47 | 27.00 | 25.42 | 0 | 0 | 0 |
| 15/10/2024 |
25.33
|
200 | 26.21 | 26.21 | 25.33 | 0 | 0 | 0 |
| 14/10/2024 |
26.39
|
1,600 | 26.12 | 26.39 | 26.02 | 0 | 0 | 0 |
| 11/10/2024 |
25.98
|
700 | 26.39 | 26.39 | 25.93 | 0 | 0 | 0 |
| 10/10/2024 |
26.39
|
1,400 | 27.78 | 28.01 | 26.21 | 0 | 0 | 0 |
| 09/10/2024 |
28.06
|
1,100 | 26.39 | 28.06 | 26.39 | 0 | 0 | 0 |
| 08/10/2024 |
26.39
|
2,000 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 |
| 07/10/2024 |
26.53
|
500 | 25.28 | 26.53 | 25.24 | 0 | 0 | 0 |
| 04/10/2024 |
25.28
|
100 | 25.28 | 25.28 | 25.28 | 0 | 0 | 0 |
| 03/10/2024 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 02/10/2024 |
25.65
|
100 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 01/10/2024 |
26.67
|
1,100 | 25.51 | 26.67 | 25.51 | 0 | 0 | 0 |
| 30/09/2024 |
27.04
|
0 | 27.04 | 27.04 | 27.04 | 0 | 0 | 0 |
| 27/09/2024 |
27.04
|
100 | 27.04 | 27.04 | 27.04 | 0 | 0 | 0 |
| 26/09/2024 |
27.04
|
0 | 27.04 | 27.04 | 27.04 | 0 | 0 | 0 |
| 25/09/2024 |
27.04
|
800 | 27.04 | 27.04 | 27.04 | 0 | 0 | 0 |
| 24/09/2024 |
26.53
|
4,800 | 26.95 | 26.95 | 26.53 | 0 | 0 | 0 |
| 23/09/2024 |
28.52
|
1,800 | 28.48 | 28.52 | 26.39 | 600 | 0 | 0.0 |
| 20/09/2024 |
26.67
|
2,100 | 25.47 | 26.67 | 25.47 | 0 | 0 | 0 |
| 19/09/2024 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 |
| 18/09/2024 |
24.96
|
200 | 24.22 | 24.96 | 24.22 | 0 | 0 | 0 |
| 17/09/2024 |
25.00
|
200 | 23.29 | 25.00 | 23.29 | 0 | 0 | 0 |
| 16/09/2024 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 13/09/2024 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 12/09/2024 |
24.91
|
100 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 11/09/2024 |
26.76
|
500 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 |
| 10/09/2024 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 |
| 09/09/2024 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 |
| 06/09/2024 |
26.76
|
500 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 |
| 05/09/2024 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 |
| 04/09/2024 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 |
| 30/08/2024 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 |
| 29/08/2024 |
26.72
|
200 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 |
| 28/08/2024 |
26.72
|
100 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 |
| 27/08/2024 |
26.72
|
1,100 | 26.86 | 26.86 | 26.67 | 0 | 0 | 0 |
| 26/08/2024 |
28.52
|
0 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 |
| 23/08/2024 |
28.52
|
100 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 |
| 22/08/2024 |
29.45
|
500 | 29.50 | 29.50 | 29.45 | 0 | 0 | 0 |
| 21/08/2024 |
27.60
|
100 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 20/08/2024 |
29.64
|
1,000 | 28.71 | 30.05 | 28.71 | 0 | 600 | -0.0 |
| 19/08/2024 |
28.15
|
1,100 | 26.39 | 28.15 | 26.39 | 100 | 100 | 0.0 |
| 16/08/2024 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 |
| 15/08/2024 |
26.39
|
200 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 |
| 14/08/2024 |
24.68
|
400 | 26.39 | 26.39 | 24.68 | 0 | 0 | 0 |
| 13/08/2024 |
26.39
|
700 | 26.53 | 26.53 | 26.39 | 100 | 0 | 0.0 |
| 12/08/2024 |
28.34
|
100 | 28.34 | 28.34 | 28.34 | 0 | 0 | 0 |
| 09/08/2024 |
28.34
|
200 | 27.27 | 28.34 | 27.27 | 0 | 0 | 0 |
| 08/08/2024 |
26.76
|
500 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 |
| 07/08/2024 |
25.79
|
1,100 | 25.75 | 25.79 | 25.75 | 0 | 0 | 0 |
| 06/08/2024 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 |
| 05/08/2024 |
26.76
|
400 | 26.76 | 26.81 | 26.76 | 0 | 0 | 0 |
| 02/08/2024 |
25.10
|
200 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 01/08/2024 |
25.93
|
500 | 26.86 | 26.86 | 25.93 | 0 | 0 | 0 |
| 31/07/2024 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 |
| 30/07/2024 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 |
| 29/07/2024 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 |
| 26/07/2024 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 |
| 25/07/2024 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 |
| 24/07/2024 |
27.27
|
100 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 |
| 23/07/2024 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 |
| 22/07/2024 |
27.27
|
500 | 28.11 | 28.11 | 27.27 | 0 | 0 | 0 |
| 19/07/2024 |
28.11
|
200 | 28.11 | 28.11 | 28.11 | 0 | 0 | 0 |
| 18/07/2024 |
30.05
|
0 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 |
| 17/07/2024 |
30.05
|
0 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 |
| 16/07/2024 |
30.05
|
300 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 |
| 15/07/2024 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 12/07/2024 |
30.10
|
200 | 30.10 | 30.10 | 30.10 | 0 | 200 | -0.0 |
| 11/07/2024 |
29.64
|
100 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 |
| 10/07/2024 |
28.15
|
500 | 28.20 | 28.20 | 28.15 | 0 | 0 | 0 |
| 09/07/2024 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 08/07/2024 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 05/07/2024 |
30.10
|
200 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 04/07/2024 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 |
| 03/07/2024 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 |
| 02/07/2024 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 |
| 01/07/2024 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 |
| 28/06/2024 |
30.14
|
100 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 |
| 27/06/2024 |
28.43
|
0 | 28.43 | 28.43 | 28.43 | 0 | 0 | 0 |
| 26/06/2024 |
28.43
|
0 | 28.43 | 28.43 | 28.43 | 0 | 0 | 0 |
| 25/06/2024 |
28.43
|
0 | 28.43 | 28.43 | 28.43 | 0 | 0 | 0 |
| 24/06/2024 |
28.43
|
100 | 28.43 | 28.43 | 28.43 | 0 | 0 | 0 |
| 21/06/2024 |
30.05
|
1,000 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 |
| 20/06/2024 |
30.14
|
200 | 30.10 | 30.14 | 30.10 | 100 | 0 | 0.0 |
| 19/06/2024 |
28.25
|
100 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 |
| 18/06/2024 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 17/06/2024 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 14/06/2024 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 13/06/2024 |
30.10
|
400 | 28.85 | 30.10 | 28.80 | 0 | 0 | 0 |
| 12/06/2024 |
28.80
|
2,700 | 29.17 | 29.17 | 28.71 | 0 | 0 | 0 |
| 11/06/2024 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |