| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
-1.60 | -4.98% | 98,800 | 0 | 0 |
30.50
33
30.50
|
|
2 tháng
(2026-03-02) |
-5 | -14.08% | 243,500 | 0 | 0 |
30.50
35.50
30.50
|
|
3 tháng
(2026-01-30) |
-7.30 | -19.31% | 356,100 | 0 | 0 |
30.50
37.80
30.50
|
|
6 tháng
(2025-11-03) |
-5.95 | -16.32% | 842,000 | 0 | 0 |
30.50
38.70
30.50
|
|
12 tháng
(2025-05-05) |
-8.21 | -21.21% | 4,156,200 | 0 | 0 |
30.50
41.75
30.50
|
|
24 tháng
(2024-05-10) |
6.46 | 26.85% | 5,858,664 | -500 | -0.0 |
23.87
50.49
30.50
|
|
36 tháng
(2023-05-16) |
4.58 | 17.68% | 6,877,913 | -800 | -0.1 |
23.69
50.49
30.50
|
|
60 tháng
(2021-05-26) |
18.23 | 148.67% | 7,524,687 | -87,520 | -7.9 |
11.24
50.49
30.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
27.58
|
3,866 | 27.70 | 27.70 | 27.58 | 0 | 0 | 0 |
| 18/09/2024 |
27.99
|
11,700 | 26.81 | 27.99 | 26.81 | 0 | 0 | 0 |
| 17/09/2024 |
26.70
|
900 | 26.81 | 27.05 | 26.64 | 0 | 0 | 0 |
| 16/09/2024 |
26.58
|
801 | 26.52 | 26.58 | 26.52 | 0 | 0 | 0 |
| 13/09/2024 |
26.52
|
801 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 |
| 12/09/2024 |
26.64
|
900 | 26.05 | 26.64 | 25.99 | 0 | 0 | 0 |
| 11/09/2024 |
26.52
|
200 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 |
| 10/09/2024 |
26.52
|
13,203 | 27.99 | 27.99 | 26.52 | 0 | 0 | 0 |
| 09/09/2024 |
27.93
|
100 | 27.93 | 27.93 | 27.93 | 0 | 0 | 0 |
| 06/09/2024 |
26.34
|
600 | 26.28 | 26.34 | 26.28 | 0 | 0 | 0 |
| 05/09/2024 |
27.46
|
10,303 | 25.93 | 29.82 | 25.93 | 0 | 0 | 0 |
| 04/09/2024 |
25.93
|
100 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 30/08/2024 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 29/08/2024 |
25.93
|
1,600 | 26.11 | 26.11 | 25.93 | 0 | 0 | 0 |
| 28/08/2024 |
26.11
|
5,400 | 26.11 | 26.11 | 25.93 | 0 | 0 | 0 |
| 27/08/2024 |
26.05
|
10,302 | 21.86 | 26.11 | 21.86 | 0 | 0 | 0 |
| 26/08/2024 |
25.64
|
1,100 | 25.52 | 25.64 | 25.52 | 0 | 0 | 0 |
| 23/08/2024 |
25.34
|
800 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 |
| 22/08/2024 |
25.34
|
6,800 | 26.22 | 26.22 | 25.34 | 0 | 0 | 0 |
| 21/08/2024 |
25.34
|
1,000 | 25.16 | 25.40 | 25.16 | 0 | 0 | 0 |
| 20/08/2024 |
25.05
|
2,700 | 25.10 | 25.10 | 25.05 | 0 | 0 | 0 |
| 19/08/2024 |
25.10
|
1,000 | 24.81 | 25.10 | 24.81 | 0 | 0 | 0 |
| 16/08/2024 |
24.99
|
3,400 | 24.99 | 25.10 | 24.99 | 0 | 0 | 0 |
| 15/08/2024 |
24.99
|
501 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 |
| 14/08/2024 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 |
| 13/08/2024 |
24.81
|
803 | 24.93 | 25.34 | 24.81 | 0 | 0 | 0 |
| 12/08/2024 |
24.93
|
200 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 |
| 09/08/2024 |
24.93
|
1,500 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 |
| 08/08/2024 |
24.99
|
503 | 24.93 | 24.99 | 24.93 | 0 | 0 | 0 |
| 07/08/2024 |
24.87
|
700 | 25.05 | 25.05 | 24.87 | 0 | 0 | 0 |
| 06/08/2024 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 |
| 05/08/2024 |
24.75
|
2,346 | 24.99 | 25.22 | 24.75 | 0 | 0 | 0 |
| 02/08/2024 |
24.99
|
5,015 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 |
| 01/08/2024 |
25.05
|
3,500 | 26.40 | 26.40 | 24.75 | 0 | 0 | 0 |
| 31/07/2024 |
25.34
|
2,400 | 25.40 | 25.40 | 25.22 | 0 | 0 | 0 |
| 30/07/2024 |
25.69
|
2,200 | 24.87 | 25.93 | 24.87 | 0 | 0 | 0 |
| 29/07/2024 |
24.87
|
1,700 | 24.75 | 25.05 | 24.75 | 0 | 0 | 0 |
| 26/07/2024 |
24.75
|
600 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 |
| 25/07/2024 |
24.75
|
522 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 |
| 24/07/2024 |
24.28
|
500 | 24.75 | 24.75 | 24.28 | 0 | 0 | 0 |
| 23/07/2024 |
24.75
|
3,914 | 24.75 | 24.75 | 24.46 | 0 | 0 | 0 |
| 22/07/2024 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 |
| 19/07/2024 |
24.75
|
90 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 |
| 18/07/2024 |
24.75
|
1,300 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 |
| 17/07/2024 |
24.75
|
3,376 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 |
| 16/07/2024 |
25.10
|
8,949 | 24.87 | 25.10 | 24.87 | 0 | 0 | 0 |
| 15/07/2024 |
24.52
|
501 | 25.10 | 25.10 | 24.52 | 0 | 0 | 0 |
| 12/07/2024 |
25.05
|
1,700 | 25.22 | 25.22 | 25.05 | 0 | 0 | 0 |
| 11/07/2024 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |
| 10/07/2024 |
25.05
|
400 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |
| 09/07/2024 |
25.34
|
417 | 25.28 | 25.34 | 25.28 | 0 | 0 | 0 |
| 08/07/2024 |
24.69
|
647 | 24.75 | 24.75 | 24.69 | 0 | 0 | 0 |
| 05/07/2024 |
24.87
|
3,015 | 24.75 | 25.05 | 24.75 | 0 | 0 | 0 |
| 04/07/2024 |
24.75
|
1,000 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 |
| 03/07/2024 |
24.75
|
1,300 | 24.81 | 24.81 | 24.69 | 0 | 0 | 0 |
| 02/07/2024 |
24.75
|
1,200 | 24.69 | 24.75 | 24.69 | 0 | 0 | 0 |
| 01/07/2024 |
24.81
|
2,100 | 24.81 | 24.81 | 24.75 | 0 | 0 | 0 |
| 28/06/2024 |
24.69
|
2,201 | 25.05 | 25.05 | 24.69 | 0 | 0 | 0 |
| 27/06/2024 |
24.63
|
1,100 | 24.57 | 24.63 | 24.57 | 0 | 0 | 0 |
| 26/06/2024 |
24.57
|
3,300 | 25.05 | 25.34 | 24.57 | 0 | 0 | 0 |
| 25/06/2024 |
24.46
|
3,100 | 24.52 | 24.52 | 24.46 | 0 | 0 | 0 |
| 24/06/2024 |
24.34
|
16,600 | 24.52 | 24.52 | 24.34 | 0 | 0 | 0 |
| 21/06/2024 |
24.52
|
805 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 |
| 20/06/2024 |
24.87
|
14,200 | 24.63 | 24.87 | 24.63 | 0 | 0 | 0 |
| 19/06/2024 |
24.34
|
8,651 | 24.52 | 25.05 | 24.28 | 0 | 0 | 0 |
| 18/06/2024 |
24.46
|
4,400 | 24.22 | 24.52 | 24.16 | 0 | 0 | 0 |
| 17/06/2024 |
24.16
|
500 | 24.22 | 24.22 | 24.16 | 0 | 0 | 0 |
| 14/06/2024 |
24.40
|
4,926 | 24.52 | 24.52 | 24.10 | 0 | 0 | 0 |
| 13/06/2024 |
24.52
|
900 | 24.57 | 24.57 | 24.46 | 0 | 0 | 0 |
| 12/06/2024 |
24.34
|
5,704 | 24.10 | 24.34 | 24.04 | 0 | 0 | 0 |
| 11/06/2024 |
24.22
|
3,870 | 24.28 | 24.28 | 24.16 | 0 | 0 | 0 |
| 10/06/2024 |
24.34
|
422 | 24.28 | 24.34 | 24.28 | 0 | 0 | 0 |
| 07/06/2024 |
24.34
|
1,111 | 24.34 | 24.52 | 24.34 | 0 | 0 | 0 |
| 06/06/2024 |
24.16
|
4,201 | 24.52 | 24.52 | 24.10 | 0 | 0 | 0 |
| 05/06/2024 |
24.46
|
1,105 | 24.52 | 24.52 | 24.46 | 0 | 0 | 0 |
| 04/06/2024 |
24.40
|
1,492 | 24.40 | 24.46 | 24.40 | 0 | 0 | 0 |
| 03/06/2024 |
24.40
|
2,900 | 24.46 | 24.46 | 24.40 | 0 | 0 | 0 |
| 31/05/2024 |
24.28
|
3,100 | 24.10 | 24.28 | 24.10 | 0 | 0 | 0 |
| 30/05/2024 |
24.04
|
1,900 | 24.16 | 24.28 | 24.04 | 0 | 0 | 0 |
| 29/05/2024 |
24.16
|
2,200 | 24.16 | 24.22 | 24.16 | 0 | 0 | 0 |
| 28/05/2024 |
24.28
|
2,300 | 24.10 | 24.28 | 24.10 | 0 | 0 | 0 |
| 27/05/2024 |
24.04
|
1,300 | 23.93 | 24.34 | 23.93 | 0 | 0 | 0 |
| 24/05/2024 |
24.10
|
4,600 | 24.16 | 24.16 | 24.10 | 0 | 0 | 0 |
| 23/05/2024 |
24.04
|
200 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 |
| 22/05/2024 |
23.93
|
9,000 | 23.93 | 24.16 | 23.93 | 0 | 0 | 0 |
| 21/05/2024 |
24.34
|
7,000 | 23.93 | 24.34 | 23.93 | 0 | 0 | 0 |
| 20/05/2024 |
23.99
|
9,100 | 24.22 | 24.34 | 23.93 | 0 | 0 | 0 |
| 17/05/2024 |
24.04
|
10,200 | 24.04 | 24.04 | 23.87 | 0 | 0 | 0 |
| 16/05/2024 |
23.93
|
2,800 | 23.87 | 23.93 | 23.87 | 0 | 0 | 0 |
| 15/05/2024 |
23.87
|
2,407 | 23.81 | 23.99 | 23.81 | 0 | 0 | 0 |
| 14/05/2024 |
23.87
|
800 | 23.81 | 23.87 | 23.81 | 0 | 0 | 0 |
| 13/05/2024 |
23.87
|
100 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 |
| 10/05/2024 |
24.04
|
600 | 23.87 | 24.04 | 23.87 | 0 | 0 | 0 |
| 09/05/2024 |
23.81
|
2,500 | 23.81 | 23.87 | 23.81 | 0 | 0 | 0 |
| 08/05/2024 |
23.75
|
3,601 | 24.04 | 24.04 | 23.75 | 0 | 0 | 0 |
| 07/05/2024 |
23.99
|
4,200 | 24.10 | 24.10 | 23.87 | 0 | 0 | 0 |
| 06/05/2024 |
23.87
|
7,700 | 24.40 | 24.40 | 23.75 | 0 | 0 | 0 |
| 03/05/2024 |
24.04
|
1,150 | 23.87 | 24.10 | 23.87 | 0 | 0 | 0 |
| 02/05/2024 |
23.69
|
1,400 | 24.04 | 24.04 | 23.69 | 0 | 0 | 0 |
| 26/04/2024 |
23.87
|
3,009 | 24.10 | 24.10 | 23.87 | 0 | 0 | 0 |