| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.50 | 1.61% | 370,800 | 0 | 0 |
31
32.40
32.40
|
|
2 tháng
(2026-04-20) |
0.40 | 1.28% | 603,600 | 0 | 0 |
30.90
32.40
32.40
|
|
3 tháng
(2026-03-19) |
0.10 | 0.32% | 984,900 | 0 | 0 |
30.90
32.40
32.40
|
|
6 tháng
(2025-12-19) |
0.40 | 1.28% | 1,922,700 | 0 | 0 |
30.50
32.40
32.40
|
|
12 tháng
(2025-06-23) |
0.10 | 0.32% | 3,993,900 | 0 | 0 |
30.50
33
32.40
|
|
24 tháng
(2024-06-27) |
4.64 | 17.22% | 6,294,811 | 0 | 0 |
26.18
37.82
32.40
|
|
36 tháng
(2023-07-03) |
6.90 | 27.96% | 6,914,219 | -900 | -0.0 |
22.45
37.82
32.40
|
|
60 tháng
(2021-07-13) |
6.71 | 26.96% | 7,239,431 | -800 | -0.0 |
13.14
37.82
32.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/11/2024 |
27.15
|
500 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 |
| 01/11/2024 |
27.15
|
1,500 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 |
| 31/10/2024 |
27.44
|
2,800 | 27.05 | 27.44 | 27.05 | 0 | 0 | 0 |
| 30/10/2024 |
27.05
|
2,100 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 |
| 29/10/2024 |
27.15
|
1,900 | 27.05 | 27.15 | 27.05 | 0 | 0 | 0 |
| 28/10/2024 |
27.05
|
1,500 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 |
| 25/10/2024 |
26.38
|
200 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 |
| 24/10/2024 |
26.38
|
300 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 |
| 23/10/2024 |
26.38
|
700 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 |
| 22/10/2024 |
26.18
|
500 | 26.76 | 26.76 | 26.18 | 0 | 0 | 0 |
| 21/10/2024 |
26.76
|
3,500 | 26.67 | 26.76 | 25.21 | 0 | 0 | 0 |
| 18/10/2024 |
26.67
|
800 | 26.86 | 26.86 | 26.67 | 0 | 0 | 0 |
| 17/10/2024 |
26.86
|
800 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 |
| 16/10/2024 |
26.18
|
3,602 | 27.25 | 27.25 | 26.18 | 0 | 0 | 0 |
| 15/10/2024 |
28.61
|
4,113 | 28.99 | 28.99 | 28.61 | 0 | 0 | 0 |
| 14/10/2024 |
28.12
|
9,304 | 30.55 | 35.10 | 28.12 | 0 | 0 | 0 |
| 11/10/2024 |
31.03
|
28,003 | 27.15 | 31.03 | 27.15 | 0 | 0 | 0 |
| 10/10/2024 |
27.15
|
1,000 | 26.47 | 27.15 | 26.47 | 0 | 0 | 0 |
| 09/10/2024 |
26.47
|
1,100 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 |
| 08/10/2024 |
26.47
|
200 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 |
| 07/10/2024 |
26.47
|
7,401 | 26.57 | 26.57 | 26.18 | 0 | 0 | 0 |
| 04/10/2024 |
26.57
|
4,500 | 26.18 | 26.57 | 25.70 | 0 | 0 | 0 |
| 03/10/2024 |
26.18
|
2,300 | 26.57 | 26.57 | 26.18 | 0 | 0 | 0 |
| 02/10/2024 |
26.57
|
3,019 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 |
| 01/10/2024 |
26.57
|
4,000 | 26.18 | 26.57 | 25.70 | 0 | 0 | 0 |
| 30/09/2024 |
26.18
|
3,000 | 26.67 | 26.67 | 26.18 | 0 | 0 | 0 |
| 27/09/2024 |
26.67
|
1,135 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 26/09/2024 |
26.67
|
1,002 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 25/09/2024 |
26.67
|
2,001 | 26.76 | 26.76 | 26.67 | 0 | 0 | 0 |
| 24/09/2024 |
26.76
|
1,104 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 |
| 23/09/2024 |
26.86
|
4,113 | 26.57 | 26.86 | 26.57 | 0 | 0 | 0 |
| 20/09/2024 |
26.57
|
1,120 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 |
| 19/09/2024 |
26.57
|
4,200 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 |
| 18/09/2024 |
26.67
|
601 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 17/09/2024 |
26.67
|
700 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 16/09/2024 |
26.67
|
1,100 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 13/09/2024 |
26.67
|
800 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 12/09/2024 |
26.67
|
1,261 | 26.96 | 26.96 | 26.67 | 0 | 0 | 0 |
| 11/09/2024 |
26.96
|
3,103 | 27.15 | 27.15 | 26.96 | 0 | 0 | 0 |
| 10/09/2024 |
26.96
|
2,700 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 |
| 09/09/2024 |
26.96
|
506 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 |
| 06/09/2024 |
27.05
|
1,800 | 26.96 | 27.05 | 26.96 | 0 | 0 | 0 |
| 05/09/2024 |
26.96
|
1,400 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 |
| 04/09/2024 |
26.96
|
1,100 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 |
| 30/08/2024 |
26.96
|
600 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 |
| 29/08/2024 |
26.86
|
4,606 | 26.86 | 26.96 | 26.86 | 0 | 0 | 0 |
| 28/08/2024 |
26.86
|
5,500 | 26.96 | 26.96 | 26.86 | 0 | 0 | 0 |
| 27/08/2024 |
26.86
|
10,300 | 26.86 | 27.05 | 26.86 | 0 | 0 | 0 |
| 26/08/2024 |
26.86
|
2,100 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 |
| 23/08/2024 |
26.96
|
2,900 | 27.05 | 27.05 | 26.96 | 0 | 0 | 0 |
| 22/08/2024 |
26.67
|
3,100 | 26.96 | 26.96 | 26.67 | 0 | 0 | 0 |
| 21/08/2024 |
26.86
|
1,601 | 27.15 | 27.15 | 26.86 | 0 | 0 | 0 |
| 20/08/2024 |
27.25
|
4,004 | 27.64 | 27.64 | 27.15 | 0 | 0 | 0 |
| 19/08/2024 |
27.15
|
3,600 | 28.90 | 28.90 | 27.15 | 0 | 0 | 0 |
| 16/08/2024 |
27.44
|
15,106 | 28.61 | 29.96 | 27.44 | 0 | 0 | 0 |
| 15/08/2024 |
29.48
|
9,600 | 28.90 | 30.55 | 27.15 | 0 | 0 | 0 |
| 14/08/2024 |
27.15
|
9,501 | 28.12 | 31.52 | 27.15 | 0 | 0 | 0 |
| 13/08/2024 |
30.74
|
9,000 | 30.84 | 32.48 | 27.15 | 0 | 0 | 0 |
| 12/08/2024 |
27.15
|
18,500 | 29.28 | 32.97 | 27.15 | 0 | 0 | 0 |
| 09/08/2024 |
31.52
|
17,900 | 27.64 | 31.52 | 27.15 | 0 | 0 | 0 |
| 08/08/2024 |
29.58
|
12,000 | 29.77 | 31.03 | 27.15 | 0 | 0 | 0 |
| 07/08/2024 |
30.55
|
7,300 | 27.64 | 32 | 27.64 | 0 | 0 | 0 |
| 06/08/2024 |
30.74
|
14,209 | 26.96 | 30.74 | 26.67 | 0 | 0 | 0 |
| 05/08/2024 |
26.96
|
5,600 | 26.96 | 27.15 | 26.96 | 0 | 0 | 0 |
| 02/08/2024 |
26.96
|
1,300 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 |
| 01/08/2024 |
26.96
|
1,705 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 |
| 31/07/2024 |
26.96
|
2,194 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 |
| 30/07/2024 |
26.96
|
11,100 | 26.96 | 27.05 | 26.96 | 0 | 0 | 0 |
| 29/07/2024 |
26.96
|
3,100 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 |
| 26/07/2024 |
26.67
|
1,700 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 25/07/2024 |
26.96
|
1,600 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 |
| 24/07/2024 |
26.96
|
1,400 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 |
| 23/07/2024 |
26.96
|
1,120 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 |
| 22/07/2024 |
26.96
|
3,200 | 27.05 | 27.05 | 26.96 | 0 | 0 | 0 |
| 19/07/2024 |
27.05
|
1,901 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 |
| 18/07/2024 |
27.05
|
5,500 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 |
| 17/07/2024 |
27.05
|
700 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 |
| 16/07/2024 |
27.05
|
5,101 | 27.15 | 27.15 | 24.73 | 0 | 0 | 0 |
| 15/07/2024 |
27.15
|
2,400 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 |
| 12/07/2024 |
27.05
|
5,800 | 27.05 | 27.35 | 27.05 | 0 | 0 | 0 |
| 11/07/2024 |
27.05
|
2,301 | 27.05 | 27.15 | 27.05 | 0 | 0 | 0 |
| 10/07/2024 |
27.05
|
2,800 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 |
| 09/07/2024 |
27.15
|
4,800 | 27.15 | 27.15 | 27.05 | 0 | 0 | 0 |
| 08/07/2024 |
27.15
|
2,700 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 |
| 05/07/2024 |
27.05
|
1,100 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 |
| 04/07/2024 |
27.05
|
5,400 | 26.96 | 27.05 | 26.96 | 0 | 0 | 0 |
| 03/07/2024 |
27.05
|
6,300 | 26.67 | 27.05 | 26.67 | 0 | 0 | 0 |
| 02/07/2024 |
26.67
|
5,000 | 26.18 | 26.67 | 26.18 | 0 | 0 | 0 |
| 01/07/2024 |
26.96
|
3,200 | 26.18 | 26.96 | 26.18 | 0 | 0 | 0 |
| 28/06/2024 |
27.15
|
4,300 | 26.18 | 27.15 | 26.18 | 0 | 0 | 0 |
| 27/06/2024 |
26.96
|
5,000 | 26.67 | 26.96 | 26.67 | 0 | 0 | 0 |
| 26/06/2024 |
27.64
|
5,101 | 26.67 | 27.64 | 26.67 | 0 | 0 | 0 |
| 25/06/2024 |
27.15
|
15,400 | 26.18 | 28.12 | 26.18 | 0 | 200 | -0.0 |
| 24/06/2024 |
26.38
|
3,800 | 26.38 | 26.86 | 26.38 | 0 | 600 | -0.0 |
| 21/06/2024 |
27.25
|
7,700 | 26.18 | 27.25 | 26.18 | 0 | 0 | 0 |
| 20/06/2024 |
27.15
|
10,325 | 25.70 | 27.15 | 25.70 | 0 | 0 | 0 |
| 19/06/2024 |
26.67
|
2,600 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 18/06/2024 |
27.35
|
2,270 | 27.44 | 27.54 | 27.35 | 0 | 100 | -0.0 |
| 17/06/2024 |
26.18
|
3,402 | 25.70 | 26.18 | 25.70 | 0 | 0 | 0 |
| 14/06/2024 |
26.47
|
3,600 | 25.79 | 26.47 | 25.79 | 0 | 0 | 0 |