| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
0.20 | 0.53% | 13,851,600 | -6,720 | 0 |
37.80
38.50
38
|
|
2 tháng
(2026-06-01) |
0.05 | 0.13% | 23,267,900 | -17,356 | 0 |
36.80
38.50
38
|
|
3 tháng
(2026-05-04) |
0.35 | 0.93% | 45,860,400 | -17,356 | 0 |
36.80
39
38
|
|
6 tháng
(2026-02-02) |
-16.95 | -30.82% | 80,120,700 | -36,656 | -1.1 |
36
60.90
38
|
|
12 tháng
(2025-08-04) |
16.15 | 73.74% | 177,801,300 | -125,556 | -4.9 |
20.85
60.90
38
|
|
24 tháng
(2024-08-09) |
12.65 | 49.80% | 300,035,400 | -188,856 | -6.4 |
19.85
60.90
38
|
|
36 tháng
(2023-08-15) |
13.70 | 56.26% | 348,739,200 | -299,475 | -9.1 |
19.85
60.90
38
|
|
60 tháng
(2021-08-25) |
-2.95 | -7.20% | 409,706,900 | -415,967 | -18.8 |
19.85
60.90
38
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/12/2024 |
27.10
|
345,700 | 26.90 | 27.35 | 26.60 | 0 | 0 | 0 |
| 16/12/2024 |
26.90
|
140,900 | 27.10 | 27.40 | 26.85 | 0 | 0 | 0 |
| 13/12/2024 |
27.10
|
210,300 | 27.40 | 27.60 | 26.80 | 0 | 0 | 0 |
| 12/12/2024 |
27.40
|
336,100 | 27.20 | 27.80 | 27 | 0 | 0 | 0 |
| 11/12/2024 |
27.20
|
442,900 | 26.95 | 28 | 26.70 | 0 | 0 | 0 |
| 10/12/2024 |
26.95
|
71,200 | 27.45 | 27.45 | 26.80 | 0 | 0 | 0 |
| 09/12/2024 |
27.40
|
206,100 | 27 | 27.40 | 26.60 | 0 | 0 | 0 |
| 06/12/2024 |
27
|
405,400 | 28 | 28 | 26.70 | 0 | 0 | 0 |
| 05/12/2024 |
28
|
362,300 | 27.50 | 28.20 | 27.30 | 0 | 0 | 0 |
| 04/12/2024 |
27.50
|
835,200 | 26.55 | 28.40 | 26.35 | 0 | 0 | 0 |
| 03/12/2024 |
26.55
|
162,200 | 26.50 | 27.20 | 26.50 | 0 | 0 | 0 |
| 02/12/2024 |
26.50
|
132,400 | 26.70 | 26.90 | 26.40 | 0 | 0 | 0 |
| 29/11/2024 |
26.70
|
181,400 | 26.50 | 27 | 26.50 | 0 | 0 | 0 |
| 28/11/2024 |
26.50
|
280,900 | 26.30 | 26.80 | 26.25 | 0 | 0 | 0 |
| 27/11/2024 |
26.25
|
288,600 | 27.10 | 27.10 | 26.20 | 0 | 0 | 0 |
| 26/11/2024 |
27.10
|
355,000 | 27 | 27.30 | 26.90 | 0 | 0 | 0 |
| 25/11/2024 |
27
|
446,300 | 26.80 | 27.45 | 26.80 | 0 | 0 | 0 |
| 22/11/2024 |
26.80
|
253,100 | 26.75 | 26.85 | 26.60 | 0 | 0 | 0 |
| 21/11/2024 |
26.75
|
245,800 | 26.70 | 26.90 | 26.55 | 0 | 0 | 0 |
| 20/11/2024 |
26.70
|
403,000 | 26.45 | 26.90 | 25.55 | 0 | 0 | 0 |
| 19/11/2024 |
26.45
|
188,800 | 26.70 | 26.80 | 26.45 | 0 | 700 | -0.0 |
| 18/11/2024 |
26.75
|
368,100 | 26.70 | 26.90 | 26.30 | 0 | 0 | 0 |
| 15/11/2024 |
26.70
|
377,200 | 26.50 | 27 | 26.10 | 0 | 0 | 0 |
| 14/11/2024 |
26.60
|
195,800 | 26.70 | 26.70 | 26.25 | 0 | 0 | 0 |
| 13/11/2024 |
26.70
|
117,500 | 26.80 | 26.80 | 26.40 | 0 | 0 | 0 |
| 12/11/2024 |
26.90
|
174,000 | 26.80 | 27.50 | 26.70 | 0 | 0 | 0 |
| 11/11/2024 |
27
|
78,700 | 27.30 | 27.30 | 26.50 | 0 | 0 | 0 |
| 08/11/2024 |
27.40
|
257,100 | 27 | 27.40 | 26.30 | 0 | 0 | 0 |
| 07/11/2024 |
27
|
111,000 | 27.20 | 27.20 | 26.80 | 0 | 800 | -0.0 |
| 06/11/2024 |
27.15
|
464,800 | 26.60 | 28 | 26.40 | 0 | 0 | 0 |
| 05/11/2024 |
26.60
|
136,600 | 26.60 | 26.80 | 26.40 | 0 | 0 | 0 |
| 04/11/2024 |
26.60
|
386,200 | 26.90 | 26.90 | 26.40 | 0 | 0 | 0 |
| 01/11/2024 |
26.90
|
130,000 | 27 | 27 | 26.45 | 0 | 0 | 0 |
| 31/10/2024 |
27
|
635,900 | 26.90 | 27 | 26.55 | 0 | 0 | 0 |
| 30/10/2024 |
26.90
|
554,300 | 26.80 | 27.15 | 26.40 | 0 | 0 | 0 |
| 29/10/2024 |
26.80
|
558,200 | 26.80 | 27.20 | 26.60 | 0 | 0 | 0 |
| 28/10/2024 |
26.80
|
208,500 | 26.80 | 27 | 26.50 | 0 | 0 | 0 |
| 25/10/2024 |
26.80
|
387,300 | 26.45 | 27.25 | 26.40 | 0 | 0 | 0 |
| 24/10/2024 |
26.50
|
452,400 | 26.70 | 27 | 26.40 | 0 | 0 | 0 |
| 23/10/2024 |
26.80
|
386,400 | 26.40 | 26.95 | 26.35 | 0 | 0 | 0 |
| 22/10/2024 |
26.45
|
703,300 | 27.10 | 27.20 | 26.45 | 0 | 0 | 0 |
| 21/10/2024 |
27.55
|
1,937,900 | 25.70 | 27.55 | 25.50 | 0 | 0 | 0 |
| 18/10/2024 |
25.75
|
130,200 | 25.75 | 25.85 | 25.50 | 0 | 0 | 0 |
| 17/10/2024 |
25.75
|
573,600 | 25.75 | 25.85 | 25.30 | 0 | 0 | 0 |
| 16/10/2024 |
25.75
|
396,000 | 25.80 | 25.85 | 25.50 | 0 | 0 | 0 |
| 15/10/2024 |
25.85
|
367,400 | 25.60 | 25.85 | 25.25 | 0 | 0 | 0 |
| 14/10/2024 |
25.65
|
658,700 | 25.45 | 25.65 | 25.45 | 0 | 100 | -0.0 |
| 11/10/2024 |
25.45
|
393,300 | 25.20 | 25.60 | 25.20 | 0 | 0 | 0 |
| 10/10/2024 |
25.40
|
246,100 | 25.20 | 25.45 | 24.50 | 0 | 0 | 0 |
| 09/10/2024 |
25.20
|
151,300 | 25.10 | 25.40 | 24.80 | 0 | 500 | -0.0 |
| 08/10/2024 |
25.20
|
128,800 | 25.10 | 25.40 | 24.90 | 0 | 500 | -0.0 |
| 07/10/2024 |
25.20
|
121,800 | 25.65 | 25.65 | 25 | 0 | 0 | 0 |
| 04/10/2024 |
25.65
|
173,200 | 25.85 | 25.85 | 25.10 | 0 | 0 | 0 |
| 03/10/2024 |
25.75
|
71,400 | 25.90 | 26.10 | 25.40 | 0 | 0 | 0 |
| 02/10/2024 |
25.80
|
153,200 | 25.80 | 25.90 | 25.35 | 0 | 0 | 0 |
| 01/10/2024 |
25.80
|
562,800 | 26.50 | 26.50 | 25.80 | 0 | 0 | 0 |
| 30/09/2024 |
26.45
|
713,600 | 26.80 | 26.80 | 26.20 | 0 | 0 | 0 |
| 27/09/2024 |
26.80
|
650,000 | 27.20 | 27.20 | 26.40 | 0 | 0 | 0 |
| 26/09/2024 |
27.20
|
723,200 | 26.90 | 27.50 | 26.90 | 0 | 0 | 0 |
| 25/09/2024 |
26.90
|
616,400 | 27.05 | 27.45 | 26.80 | 0 | 0 | 0 |
| 24/09/2024 |
27.05
|
656,000 | 26.55 | 27.05 | 26.55 | 0 | 0 | 0 |
| 23/09/2024 |
26.55
|
97,200 | 27.20 | 27.40 | 26.55 | 0 | 0 | 0 |
| 20/09/2024 |
27.20
|
277,500 | 27.55 | 28 | 26.85 | 0 | 0 | 0 |
| 19/09/2024 |
27.55
|
668,600 | 27 | 27.90 | 26.60 | 0 | 0 | 0 |
| 18/09/2024 |
27.05
|
884,800 | 26.65 | 27.50 | 26.45 | 0 | 0 | 0 |
| 17/09/2024 |
26.70
|
857,300 | 26 | 27.50 | 25.75 | 0 | 0 | 0 |
| 16/09/2024 |
26
|
113,000 | 26.05 | 26.10 | 25.70 | 0 | 0 | 0 |
| 13/09/2024 |
26.05
|
165,700 | 26.45 | 26.45 | 26 | 0 | 0 | 0 |
| 12/09/2024 |
26.20
|
913,900 | 26.20 | 26.50 | 25.95 | 0 | 2,800 | -0.1 |
| 11/09/2024 |
26.20
|
149,200 | 25.80 | 26.20 | 25.50 | 0 | 0 | 0 |
| 10/09/2024 |
25.80
|
104,000 | 25.70 | 26 | 25.40 | 0 | 28,000 | -0.7 |
| 09/09/2024 |
25.70
|
134,900 | 26.05 | 26.05 | 25.45 | 0 | 0 | 0 |
| 06/09/2024 |
26.05
|
204,400 | 26.05 | 26.25 | 25.80 | 0 | 0 | 0 |
| 05/09/2024 |
26
|
425,700 | 25.50 | 26.45 | 25.30 | 0 | 0 | 0 |
| 04/09/2024 |
25.45
|
378,000 | 25.75 | 26.10 | 25.40 | 0 | 0 | 0 |
| 30/08/2024 |
25.80
|
159,300 | 25.80 | 25.85 | 25.50 | 0 | 0 | 0 |
| 29/08/2024 |
25.80
|
194,800 | 26 | 26 | 25.40 | 0 | 0 | 0 |
| 28/08/2024 |
26
|
355,300 | 26.20 | 26.30 | 25.50 | 0 | 0 | 0 |
| 27/08/2024 |
26.15
|
135,800 | 26.35 | 26.50 | 26 | 0 | 0 | 0 |
| 26/08/2024 |
26.35
|
512,800 | 26.15 | 26.80 | 26.05 | 0 | 0 | 0 |
| 23/08/2024 |
26.15
|
1,307,300 | 26.10 | 26.50 | 26 | 0 | 0 | 0 |
| 22/08/2024 |
26
|
1,061,900 | 25.10 | 26.30 | 25.05 | 0 | 0 | 0 |
| 21/08/2024 |
25.10
|
187,400 | 25.95 | 26 | 25.10 | 0 | 0 | 0 |
| 20/08/2024 |
25.95
|
191,700 | 25.95 | 26.30 | 25.35 | 0 | 0 | 0 |
| 19/08/2024 |
25.95
|
325,500 | 25.95 | 26.50 | 25.60 | 0 | 0 | 0 |
| 16/08/2024 |
25.95
|
521,200 | 24.90 | 26.55 | 24.90 | 0 | 0 | 0 |
| 15/08/2024 |
24.90
|
296,100 | 25.05 | 25.20 | 24.50 | 0 | 0 | 0 |
| 14/08/2024 |
25.05
|
252,000 | 24.60 | 25.30 | 24.60 | 0 | 0 | 0 |
| 13/08/2024 |
24.60
|
196,200 | 25 | 25.30 | 24.60 | 0 | 0 | 0 |
| 12/08/2024 |
25
|
120,600 | 25.50 | 25.50 | 25 | 0 | 0 | 0 |
| 09/08/2024 |
25.40
|
311,400 | 25.05 | 25.90 | 24.80 | 0 | 0 | 0 |
| 08/08/2024 |
25.05
|
121,200 | 26.10 | 26.30 | 25.05 | 0 | 0 | 0 |
| 07/08/2024 |
26.15
|
168,500 | 26.15 | 26.75 | 25.60 | 0 | 0 | 0 |
| 06/08/2024 |
26.15
|
182,800 | 26.45 | 26.45 | 25.15 | 0 | 0 | 0 |
| 05/08/2024 |
26
|
389,700 | 26.80 | 26.80 | 25.15 | 0 | 0 | 0 |
| 02/08/2024 |
27
|
406,300 | 26.30 | 27 | 25.80 | 0 | 0 | 0 |
| 01/08/2024 |
26.55
|
407,700 | 26.75 | 27.85 | 25.10 | 0 | 0 | 0 |
| 31/07/2024 |
26.75
|
306,000 | 27.30 | 27.80 | 26.70 | 0 | 0 | 0 |
| 30/07/2024 |
27.30
|
459,700 | 28.35 | 28.70 | 27.30 | 0 | 0 | 0 |
| 29/07/2024 |
28.40
|
376,000 | 28.30 | 28.60 | 27.90 | 0 | 0 | 0 |