| 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) |
1.20 | 3.37% | 1,235,400 | -27,500 | -1.0 |
35.50
37.50
36.80
|
|
2 tháng
(2026-01-12) |
1.80 | 5.14% | 2,506,700 | -84,400 | -3.0 |
35
37.50
36.80
|
|
3 tháng
(2025-12-15) |
1.75 | 4.99% | 3,324,900 | -202,500 | -7.1 |
34.50
37.50
36.80
|
|
6 tháng
(2025-09-15) |
-0.40 | -1.08% | 6,432,300 | -138,100 | -4.6 |
33.70
37.50
36.80
|
|
12 tháng
(2025-03-18) |
4.35 | 13.41% | 29,739,900 | 885,200 | 31.1 |
29.77
39.45
36.80
|
|
24 tháng
(2024-03-25) |
9.54 | 35.01% | 47,251,400 | 1,020,253 | 36.2 |
24.82
39.45
36.80
|
|
36 tháng
(2023-03-29) |
22.94 | 165.43% | 61,840,900 | 186,455 | 12.9 |
13.86
39.45
36.80
|
|
60 tháng
(2021-04-08) |
6.15 | 20.06% | 144,074,500 | 360,659 | 21.9 |
11.10
39.45
36.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
26.80
|
128,300 | 27.32 | 28.21 | 26.34 | 2,500 | 1,200 | 0.1 |
| 31/07/2024 |
28.28
|
10,600 | 27.65 | 28.90 | 27.65 | 0 | 0 | 0 |
| 30/07/2024 |
28.77
|
13,400 | 28.28 | 28.87 | 26.99 | 300 | 800 | -0.0 |
| 29/07/2024 |
28.90
|
43,000 | 29.23 | 29.23 | 28.67 | 300 | 800 | -0.0 |
| 26/07/2024 |
29.49
|
13,300 | 29.29 | 29.56 | 29.03 | 100 | 300 | -0.0 |
| 25/07/2024 |
29.56
|
11,700 | 30.08 | 30.21 | 29.52 | 100 | 300 | -0.0 |
| 24/07/2024 |
30.08
|
11,700 | 29.88 | 30.08 | 29.69 | 300 | 600 | -0.0 |
| 23/07/2024 |
29.95
|
36,900 | 30.34 | 30.41 | 29.95 | 0 | 1,600 | -0.1 |
| 22/07/2024 |
30.61
|
29,000 | 30.67 | 30.74 | 30.25 | 0 | 500 | -0.0 |
| 19/07/2024 |
30.80
|
40,400 | 30.15 | 30.84 | 30.15 | 0 | 1,400 | -0.1 |
| 18/07/2024 |
30.41
|
53,700 | 30.74 | 31.17 | 29.95 | 0 | 500 | -0.0 |
| 17/07/2024 |
30.87
|
145,700 | 31.85 | 32.12 | 30.28 | 0 | 5,900 | -0.3 |
| 16/07/2024 |
31.79
|
23,300 | 31.92 | 32.18 | 31.69 | 0 | 0 | 0 |
| 15/07/2024 |
31.92
|
24,700 | 31.79 | 31.92 | 31.76 | 0 | 0 | 0 |
| 12/07/2024 |
31.85
|
35,800 | 31.85 | 31.92 | 31.69 | 300 | 100 | 0.0 |
| 11/07/2024 |
31.85
|
17,000 | 31.72 | 31.85 | 31.69 | 300 | 0 | 0.0 |
| 10/07/2024 |
31.85
|
48,400 | 31.66 | 31.95 | 31.66 | 0 | 0 | 0 |
| 09/07/2024 |
31.95
|
72,900 | 32.15 | 32.18 | 31.79 | 200 | 0 | 0.0 |
| 08/07/2024 |
32.15
|
22,300 | 31.66 | 32.18 | 31.66 | 1,000 | 0 | 0.0 |
| 05/07/2024 |
31.79
|
18,000 | 31.85 | 31.85 | 31.72 | 100 | 0 | 0.0 |
| 04/07/2024 |
31.85
|
24,900 | 31.95 | 32.05 | 31.79 | 1,200 | 0 | 0.1 |
| 03/07/2024 |
32.05
|
15,400 | 32.08 | 32.08 | 31.85 | 1,800 | 0 | 0.1 |
| 02/07/2024 |
31.99
|
61,000 | 32.12 | 32.12 | 31.79 | 1,100 | 2,900 | -0.1 |
| 01/07/2024 |
31.89
|
22,300 | 31.85 | 32.05 | 31.82 | 1,200 | 0 | 0.1 |
| 28/06/2024 |
31.92
|
32,000 | 31.89 | 32.15 | 31.79 | 1,400 | 0 | 0.1 |
| 27/06/2024 |
31.92
|
32,900 | 31.89 | 31.99 | 31.72 | 800 | 0 | 0.0 |
| 26/06/2024 |
31.99
|
31,500 | 32.05 | 32.05 | 31.72 | 400 | 0 | 0.0 |
| 25/06/2024 |
31.99
|
19,500 | 31.85 | 32.18 | 31.62 | 1,000 | 1,200 | -0.0 |
| 24/06/2024 |
31.92
|
80,200 | 32.31 | 32.41 | 31.59 | 1,000 | 1,200 | -0.0 |
| 21/06/2024 |
32.05
|
19,200 | 32.12 | 32.12 | 32.02 | 0 | 0 | 0 |
| 20/06/2024 |
32.02
|
106,200 | 31.85 | 32.18 | 31.53 | 3,500 | 600 | 0.1 |
| 19/06/2024 |
31.62
|
34,100 | 31.85 | 31.85 | 31.56 | 0 | 0 | 0 |
| 18/06/2024 |
31.62
|
27,700 | 31.85 | 31.85 | 31.20 | 400 | 0 | 0.0 |
| 17/06/2024 |
31.59
|
105,700 | 31.17 | 32.48 | 30.94 | 8,000 | 1,500 | 0.3 |
| 14/06/2024 |
31.13
|
31,100 | 30.94 | 31.20 | 30.80 | 1,400 | 0 | 0.1 |
| 13/06/2024 |
30.94
|
25,900 | 30.87 | 31.07 | 30.84 | 1,300 | 100 | 0.1 |
| 12/06/2024 |
30.77
|
38,000 | 30.90 | 30.90 | 30.77 | 100 | 0 | 0.0 |
| 11/06/2024 |
30.77
|
26,300 | 30.77 | 31.03 | 30.74 | 0 | 800 | -0.0 |
| 10/06/2024 |
30.74
|
43,300 | 30.74 | 31.49 | 30.74 | 700 | 200 | 0.0 |
| 07/06/2024 |
31.26
|
32,100 | 31.20 | 31.53 | 30.74 | 2,300 | 0 | 0.1 |
| 06/06/2024 |
30.97
|
19,000 | 30.80 | 31.00 | 30.71 | 900 | 0 | 0.0 |
| 05/06/2024 |
30.87
|
66,500 | 30.97 | 31.13 | 30.87 | 3,700 | 0 | 0.2 |
| 04/06/2024 |
30.90
|
92,200 | 31.20 | 31.20 | 30.67 | 300 | 4,900 | -0.2 |
| 03/06/2024 |
30.90
|
41,300 | 31.20 | 31.53 | 30.74 | 100 | 2,700 | -0.1 |
| 31/05/2024 |
31.20
|
111,500 | 31.59 | 31.92 | 30.34 | 0 | 700 | -0.0 |
| 30/05/2024 |
31.46
|
157,800 | 29.95 | 31.53 | 29.95 | 8,200 | 2,600 | 0.3 |
| 29/05/2024 |
30.21
|
231,300 | 29.75 | 30.54 | 29.75 | 1,800 | 200 | 0.1 |
| 28/05/2024 |
29.88
|
20,000 | 29.65 | 30.61 | 29.65 | 0 | 900 | -0.0 |
| 27/05/2024 |
30.08
|
48,800 | 29.06 | 30.54 | 28.93 | 2,800 | 5,300 | -0.1 |
| 24/05/2024 |
29.06
|
61,400 | 29.23 | 29.49 | 29.06 | 600 | 1,300 | -0.0 |
| 23/05/2024 |
29.29
|
16,400 | 29.26 | 29.49 | 29.10 | 1,000 | 100 | 0.0 |
| 22/05/2024 |
29.13
|
53,000 | 29.62 | 29.75 | 29.13 | 0 | 1,100 | -0.0 |
| 21/05/2024 |
29.69
|
23,400 | 29.56 | 29.88 | 29.56 | 0 | 900 | -0.0 |
| 20/05/2024 |
29.88
|
29,600 | 29.85 | 29.88 | 29.49 | 1,100 | 0 | 0.0 |
| 17/05/2024 |
29.85
|
45,800 | 29.29 | 29.88 | 29.29 | 5,700 | 0 | 0.3 |
| 16/05/2024 |
29.29
|
55,500 | 29.62 | 29.62 | 29.29 | 1,100 | 0 | 0.0 |
| 15/05/2024 |
29.59
|
150,400 | 30.34 | 30.34 | 29.33 | 2,000 | 0 | 0.1 |
| 14/05/2024 |
30.02
|
44,500 | 30.48 | 30.57 | 29.85 | 900 | 300 | 0.0 |
| 13/05/2024 |
30.51
|
104,600 | 30.25 | 30.87 | 30.21 | 300 | 7,100 | -0.3 |
| 10/05/2024 |
29.88
|
112,600 | 29.13 | 30.15 | 28.90 | 3,000 | 1,400 | 0.1 |
| 09/05/2024 |
28.96
|
38,100 | 28.96 | 29.13 | 28.90 | 1,900 | 700 | 0.1 |
| 08/05/2024 |
29.13
|
38,600 | 29.19 | 29.19 | 28.90 | 200 | 400 | -0.0 |
| 07/05/2024 |
29.10
|
37,600 | 29.52 | 29.52 | 28.90 | 0 | 0 | 0 |
| 06/05/2024 |
29.23
|
58,100 | 29.42 | 29.56 | 29.03 | 1,400 | 200 | 0.1 |
| 03/05/2024 |
28.83
|
49,200 | 28.41 | 29.10 | 28.41 | 3,500 | 100 | 0.1 |
| 02/05/2024 |
28.57
|
22,900 | 28.11 | 28.57 | 28.11 | 4,100 | 0 | 0.2 |
| 26/04/2024 |
28.11
|
16,500 | 28.18 | 28.18 | 27.98 | 900 | 0 | 0.0 |
| 25/04/2024 |
28.11
|
12,500 | 28.18 | 28.44 | 28.05 | 1,400 | 0 | 0.1 |
| 24/04/2024 |
28.34
|
44,000 | 28.18 | 28.44 | 27.98 | 2,600 | 1,000 | 0.1 |
| 23/04/2024 |
27.78
|
24,600 | 27.78 | 28.24 | 27.78 | 2,800 | 0 | 0.1 |
| 22/04/2024 |
27.91
|
38,400 | 27.72 | 28.11 | 27.72 | 1,900 | 0 | 0.1 |
| 19/04/2024 |
27.98
|
66,800 | 28.70 | 28.70 | 27.49 | 0 | 2,200 | -0.1 |
| 17/04/2024 |
28.80
|
36,700 | 28.77 | 29.56 | 28.64 | 0 | 1,800 | -0.1 |
| 16/04/2024 |
28.57
|
48,200 | 28.24 | 29.29 | 28.11 | 100 | 9,500 | -0.4 |
| 15/04/2024 |
28.11
|
80,200 | 28.51 | 30.21 | 28.11 | 600 | 2,600 | -0.1 |
| 12/04/2024 |
28.51
|
38,000 | 28.34 | 28.54 | 28.21 | 700 | 0 | 0.0 |
| 11/04/2024 |
28.34
|
66,100 | 28.24 | 28.54 | 28.18 | 0 | 0 | 0 |
| 10/04/2024 |
28.57
|
55,600 | 28.31 | 28.64 | 28.24 | 1,300 | 0 | 0.1 |
| 09/04/2024 |
28.18
|
48,800 | 28.28 | 28.34 | 28.05 | 100 | 300 | -0.0 |
| 08/04/2024 |
28.28
|
52,800 | 28.57 | 28.70 | 28.24 | 600 | 500 | 0.0 |
| 05/04/2024 |
28.57
|
27,300 | 28.57 | 28.64 | 28.24 | 800 | 200 | 0.0 |
| 04/04/2024 |
28.77
|
52,100 | 28.24 | 28.90 | 28.11 | 1,800 | 0 | 0.1 |
| 03/04/2024 |
28.11
|
16,400 | 28.24 | 28.51 | 28.05 | 400 | 0 | 0.0 |
| 02/04/2024 |
28.24
|
64,200 | 28.24 | 28.60 | 27.91 | 2,400 | 600 | 0.1 |
| 01/04/2024 |
28.24
|
70,600 | 28.96 | 29.03 | 28.18 | 600 | 0 | 0.0 |
| 29/03/2024 |
28.96
|
45,700 | 29.06 | 29.56 | 28.90 | 300 | 0 | 0.0 |
| 28/03/2024 |
29.06
|
82,400 | 29.46 | 29.75 | 28.90 | 300 | 300 | 0.0 |
| 27/03/2024 |
29.46
|
175,800 | 31.13 | 31.13 | 29.46 | 0 | 0 | 0 |
| 26/03/2024 |
29.16
|
331,300 | 29.16 | 29.16 | 29.13 | 0 | 0 | 0 |
| 25/03/2024 |
27.26
|
144,400 | 26.99 | 27.65 | 26.67 | 300 | 100 | 0.0 |
| 22/03/2024 |
27.78
|
112,900 | 29.33 | 29.33 | 27.42 | 0 | 1,700 | -0.1 |
| 21/03/2024 |
27.42
|
110,200 | 27.42 | 27.42 | 27.32 | 0 | 0 | 0 |
| 20/03/2024 |
25.65
|
212,600 | 25.65 | 25.65 | 25.48 | 0 | 14,200 | -0.6 |
| 19/03/2024 |
23.97
|
45,100 | 23.64 | 24.24 | 23.64 | 0 | 8,800 | -0.3 |
| 18/03/2024 |
23.61
|
37,800 | 23.51 | 23.71 | 22.99 | 0 | 800 | -0.0 |
| 15/03/2024 |
23.64
|
49,300 | 24.10 | 24.10 | 23.51 | 0 | 0 | 0 |
| 14/03/2024 |
23.97
|
67,300 | 24.96 | 24.96 | 23.97 | 0 | 0 | 0 |
| 13/03/2024 |
24.33
|
50,400 | 24.20 | 24.63 | 24.20 | 0 | 500 | -0.0 |
| 12/03/2024 |
24.20
|
53,300 | 24.17 | 24.96 | 24.14 | 200 | 3,500 | -0.1 |
| 11/03/2024 |
23.78
|
122,200 | 23.45 | 24.56 | 23.45 | 2,000 | 11,200 | -0.3 |