| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.90 | -2.93% | 586,200 | 0 | 0 |
29.60
30.80
29.70
|
|
2 tháng
(2026-06-01) |
-0.43 | -1.43% | 1,029,200 | 0 | 0 |
29.60
31.39
29.70
|
|
3 tháng
(2026-05-04) |
-0.24 | -0.79% | 1,362,600 | 0 | 0 |
29.60
31.39
29.70
|
|
6 tháng
(2026-02-02) |
-0.62 | -2.05% | 2,239,300 | 0 | 0 |
29.60
31.39
29.70
|
|
12 tháng
(2025-08-05) |
-0.43 | -1.43% | 4,338,400 | 0 | 0 |
29.55
31.98
29.70
|
|
24 tháng
(2024-08-12) |
3.49 | 13.27% | 6,977,080 | 0 | 0 |
25.37
36.64
29.70
|
|
36 tháng
(2023-08-16) |
4.51 | 17.84% | 7,691,013 | -900 | -0.0 |
23.57
36.64
29.70
|
|
60 tháng
(2021-08-26) |
9.80 | 49.02% | 8,027,429 | -800 | -0.0 |
12.73
36.64
29.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/12/2024 |
28.75
|
9,200 | 28.75 | 31.01 | 28.75 | 0 | 0 | 0 |
| 17/12/2024 |
28.75
|
900 | 28.75 | 28.75 | 28.75 | 0 | 0 | 0 |
| 16/12/2024 |
28.66
|
2,400 | 28.94 | 28.94 | 28.66 | 0 | 0 | 0 |
| 13/12/2024 |
28.66
|
802 | 29.32 | 29.32 | 28.66 | 0 | 0 | 0 |
| 12/12/2024 |
28.19
|
23,200 | 28.85 | 30.54 | 28.19 | 0 | 0 | 0 |
| 11/12/2024 |
29.03
|
6,952 | 29.13 | 29.13 | 28.19 | 0 | 0 | 0 |
| 10/12/2024 |
29.13
|
4,300 | 29.50 | 29.50 | 28.66 | 0 | 0 | 0 |
| 09/12/2024 |
29.13
|
3,900 | 29.88 | 30.07 | 29.13 | 0 | 0 | 0 |
| 06/12/2024 |
28.19
|
14,800 | 30.07 | 30.44 | 28.19 | 0 | 0 | 0 |
| 05/12/2024 |
28.19
|
7,852 | 29.22 | 30.54 | 28.19 | 0 | 0 | 0 |
| 04/12/2024 |
27.72
|
73,501 | 27.91 | 30.54 | 27.25 | 0 | 0 | 0 |
| 03/12/2024 |
27.44
|
11,603 | 28.47 | 28.47 | 27.44 | 0 | 0 | 0 |
| 02/12/2024 |
30.44
|
16,201 | 28.66 | 28.66 | 27.72 | 0 | 0 | 0 |
| 29/11/2024 |
28.19
|
50,501 | 28.19 | 33.73 | 28.19 | 0 | 0 | 0 |
| 28/11/2024 |
30.16
|
32,501 | 30.82 | 35.23 | 28.19 | 0 | 0 | 0 |
| 27/11/2024 |
27.25
|
73,000 | 29.60 | 34.76 | 27.25 | 0 | 0 | 0 |
| 26/11/2024 |
31.85
|
63,083 | 31.48 | 34.76 | 26.87 | 0 | 0 | 0 |
| 25/11/2024 |
27.25
|
67,032 | 31.01 | 34.76 | 27.25 | 0 | 0 | 0 |
| 22/11/2024 |
32.42
|
26,107 | 30.91 | 33.83 | 26.87 | 0 | 0 | 0 |
| 21/11/2024 |
32.42
|
21,600 | 30.07 | 32.89 | 26.87 | 0 | 0 | 0 |
| 20/11/2024 |
29.13
|
29,708 | 31.66 | 34.29 | 26.97 | 0 | 0 | 0 |
| 19/11/2024 |
33.26
|
21,403 | 29.41 | 33.26 | 28.19 | 0 | 0 | 0 |
| 18/11/2024 |
31.01
|
18,907 | 27.25 | 31.01 | 27.25 | 0 | 0 | 0 |
| 15/11/2024 |
28.66
|
900 | 27.44 | 28.66 | 27.44 | 0 | 0 | 0 |
| 14/11/2024 |
27.44
|
500 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 |
| 13/11/2024 |
28.19
|
800 | 26.97 | 28.19 | 26.97 | 0 | 0 | 0 |
| 12/11/2024 |
26.78
|
900 | 27.25 | 27.25 | 26.78 | 0 | 0 | 0 |
| 11/11/2024 |
27.72
|
700 | 26.97 | 27.72 | 26.97 | 0 | 0 | 0 |
| 08/11/2024 |
27.25
|
400 | 26.87 | 27.25 | 26.87 | 0 | 0 | 0 |
| 07/11/2024 |
26.31
|
1,506 | 27.15 | 27.15 | 26.31 | 0 | 0 | 0 |
| 06/11/2024 |
28.19
|
3,000 | 26.31 | 28.19 | 26.31 | 0 | 0 | 0 |
| 05/11/2024 |
27.25
|
4,800 | 26.31 | 27.25 | 26.31 | 0 | 0 | 0 |
| 04/11/2024 |
26.31
|
500 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 |
| 01/11/2024 |
26.31
|
1,500 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 |
| 31/10/2024 |
26.59
|
2,800 | 26.21 | 26.59 | 26.21 | 0 | 0 | 0 |
| 30/10/2024 |
26.21
|
2,100 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 |
| 29/10/2024 |
26.31
|
1,900 | 26.21 | 26.31 | 26.21 | 0 | 0 | 0 |
| 28/10/2024 |
26.21
|
1,500 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 |
| 25/10/2024 |
25.56
|
200 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
| 24/10/2024 |
25.56
|
300 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
| 23/10/2024 |
25.56
|
700 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
| 22/10/2024 |
25.37
|
500 | 25.93 | 25.93 | 25.37 | 0 | 0 | 0 |
| 21/10/2024 |
25.93
|
3,500 | 25.84 | 25.93 | 24.43 | 0 | 0 | 0 |
| 18/10/2024 |
25.84
|
800 | 26.03 | 26.03 | 25.84 | 0 | 0 | 0 |
| 17/10/2024 |
26.03
|
800 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 |
| 16/10/2024 |
25.37
|
3,602 | 26.40 | 26.40 | 25.37 | 0 | 0 | 0 |
| 15/10/2024 |
27.72
|
4,113 | 28.09 | 28.09 | 27.72 | 0 | 0 | 0 |
| 14/10/2024 |
27.25
|
9,304 | 29.60 | 34.01 | 27.25 | 0 | 0 | 0 |
| 11/10/2024 |
30.07
|
28,003 | 26.31 | 30.07 | 26.31 | 0 | 0 | 0 |
| 10/10/2024 |
26.31
|
1,000 | 25.65 | 26.31 | 25.65 | 0 | 0 | 0 |
| 09/10/2024 |
25.65
|
1,100 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 08/10/2024 |
25.65
|
200 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 07/10/2024 |
25.65
|
7,401 | 25.74 | 25.74 | 25.37 | 0 | 0 | 0 |
| 04/10/2024 |
25.74
|
4,500 | 25.37 | 25.74 | 24.90 | 0 | 0 | 0 |
| 03/10/2024 |
25.37
|
2,300 | 25.74 | 25.74 | 25.37 | 0 | 0 | 0 |
| 02/10/2024 |
25.74
|
3,019 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
| 01/10/2024 |
25.74
|
4,000 | 25.37 | 25.74 | 24.90 | 0 | 0 | 0 |
| 30/09/2024 |
25.37
|
3,000 | 25.84 | 25.84 | 25.37 | 0 | 0 | 0 |
| 27/09/2024 |
25.84
|
1,135 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 26/09/2024 |
25.84
|
1,002 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 25/09/2024 |
25.84
|
2,001 | 25.93 | 25.93 | 25.84 | 0 | 0 | 0 |
| 24/09/2024 |
25.93
|
1,104 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 23/09/2024 |
26.03
|
4,113 | 25.74 | 26.03 | 25.74 | 0 | 0 | 0 |
| 20/09/2024 |
25.74
|
1,120 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
| 19/09/2024 |
25.74
|
4,200 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
| 18/09/2024 |
25.84
|
601 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 17/09/2024 |
25.84
|
700 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 16/09/2024 |
25.84
|
1,100 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 13/09/2024 |
25.84
|
800 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 12/09/2024 |
25.84
|
1,261 | 26.12 | 26.12 | 25.84 | 0 | 0 | 0 |
| 11/09/2024 |
26.12
|
3,103 | 26.31 | 26.31 | 26.12 | 0 | 0 | 0 |
| 10/09/2024 |
26.12
|
2,700 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 |
| 09/09/2024 |
26.12
|
506 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 |
| 06/09/2024 |
26.21
|
1,800 | 26.12 | 26.21 | 26.12 | 0 | 0 | 0 |
| 05/09/2024 |
26.12
|
1,400 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 |
| 04/09/2024 |
26.12
|
1,100 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 |
| 30/08/2024 |
26.12
|
600 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 |
| 29/08/2024 |
26.03
|
4,606 | 26.03 | 26.12 | 26.03 | 0 | 0 | 0 |
| 28/08/2024 |
26.03
|
5,500 | 26.12 | 26.12 | 26.03 | 0 | 0 | 0 |
| 27/08/2024 |
26.03
|
10,300 | 26.03 | 26.21 | 26.03 | 0 | 0 | 0 |
| 26/08/2024 |
26.03
|
2,100 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 |
| 23/08/2024 |
26.12
|
2,900 | 26.21 | 26.21 | 26.12 | 0 | 0 | 0 |
| 22/08/2024 |
25.84
|
3,100 | 26.12 | 26.12 | 25.84 | 0 | 0 | 0 |
| 21/08/2024 |
26.03
|
1,601 | 26.31 | 26.31 | 26.03 | 0 | 0 | 0 |
| 20/08/2024 |
26.40
|
4,004 | 26.78 | 26.78 | 26.31 | 0 | 0 | 0 |
| 19/08/2024 |
26.31
|
3,600 | 28.00 | 28.00 | 26.31 | 0 | 0 | 0 |
| 16/08/2024 |
26.59
|
15,106 | 27.72 | 29.03 | 26.59 | 0 | 0 | 0 |
| 15/08/2024 |
28.56
|
9,600 | 28.00 | 29.60 | 26.31 | 0 | 0 | 0 |
| 14/08/2024 |
26.31
|
9,501 | 27.25 | 30.54 | 26.31 | 0 | 0 | 0 |
| 13/08/2024 |
29.78
|
9,000 | 29.88 | 31.48 | 26.31 | 0 | 0 | 0 |
| 12/08/2024 |
26.31
|
18,500 | 28.38 | 31.95 | 26.31 | 0 | 0 | 0 |
| 09/08/2024 |
30.54
|
17,900 | 26.78 | 30.54 | 26.31 | 0 | 0 | 0 |
| 08/08/2024 |
28.66
|
12,000 | 28.85 | 30.07 | 26.31 | 0 | 0 | 0 |
| 07/08/2024 |
29.60
|
7,300 | 26.78 | 31.01 | 26.78 | 0 | 0 | 0 |
| 06/08/2024 |
29.78
|
14,209 | 26.12 | 29.78 | 25.84 | 0 | 0 | 0 |
| 05/08/2024 |
26.12
|
5,600 | 26.12 | 26.31 | 26.12 | 0 | 0 | 0 |
| 02/08/2024 |
26.12
|
1,300 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 |
| 01/08/2024 |
26.12
|
1,705 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 |
| 31/07/2024 |
26.12
|
2,194 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 |
| 30/07/2024 |
26.12
|
11,100 | 26.12 | 26.21 | 26.12 | 0 | 0 | 0 |