| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.90 | -3.90% | 80,400 | -200 | 0 |
21.90
23.10
22
|
|
2 tháng
(2026-04-13) |
-1.10 | -4.72% | 280,800 | -1,200 | 0 |
21.90
23.40
22
|
|
3 tháng
(2026-03-16) |
-1.60 | -6.72% | 474,500 | -11,700 | -0.3 |
21.90
23.80
22
|
|
6 tháng
(2025-12-15) |
-0.41 | -1.81% | 1,148,100 | -40,500 | -1.0 |
21.57
24.70
22
|
|
12 tháng
(2025-06-17) |
-0.34 | -1.53% | 4,126,400 | -6,700 | -0.0 |
20.95
24.70
22
|
|
24 tháng
(2024-06-24) |
-4.47 | -16.77% | 11,725,699 | 125,720 | 5.0 |
18.94
29.33
22
|
|
36 tháng
(2023-06-28) |
-1.06 | -4.54% | 17,470,438 | 239,814 | 9.2 |
18.94
29.33
22
|
|
60 tháng
(2021-07-08) |
-0.52 | -2.28% | 27,249,799 | 303,082 | 12.9 |
12.80
32.89
22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/10/2024 |
26.32
|
7,200 | 26.39 | 26.39 | 26.25 | 0 | 0 | 0 |
| 29/10/2024 |
26.39
|
20,008 | 26.32 | 26.39 | 26.11 | 5,700 | 7,400 | -0.1 |
| 28/10/2024 |
26.32
|
7,874 | 26.25 | 26.32 | 26.25 | 1,000 | 0 | 0.0 |
| 25/10/2024 |
26.32
|
17,200 | 26.53 | 26.60 | 26.32 | 15,400 | 0 | 0.6 |
| 24/10/2024 |
26.53
|
57,102 | 26.60 | 26.60 | 26.04 | 16,000 | 37,400 | -0.8 |
| 23/10/2024 |
26.60
|
31,142 | 26.60 | 26.60 | 26.32 | 19,000 | 14,100 | 0.2 |
| 22/10/2024 |
26.60
|
20,155 | 27.10 | 27.24 | 26.32 | 0 | 7,800 | -0.3 |
| 21/10/2024 |
27.17
|
37,732 | 26.39 | 27.17 | 26.32 | 20,100 | 14,900 | 0.2 |
| 18/10/2024 |
26.60
|
4,117 | 26.60 | 26.60 | 26.39 | 0 | 0 | 0 |
| 17/10/2024 |
26.60
|
53,600 | 26.25 | 26.60 | 26.18 | 30,000 | 8,500 | 0.8 |
| 16/10/2024 |
26.25
|
5,201 | 26.18 | 26.32 | 26.18 | 2,000 | 0 | 0.1 |
| 15/10/2024 |
26.32
|
8,100 | 26.32 | 26.32 | 26.25 | 3,100 | 0 | 0.1 |
| 14/10/2024 |
26.39
|
9,411 | 26.39 | 26.53 | 26.32 | 5,000 | 0 | 0.2 |
| 11/10/2024 |
26.39
|
29,200 | 26.39 | 26.53 | 26.18 | 8,200 | 0 | 0.3 |
| 10/10/2024 |
26.39
|
10,001 | 26.32 | 26.39 | 26.32 | 2,700 | 0 | 0.1 |
| 09/10/2024 |
26.32
|
14,303 | 26.32 | 26.39 | 26.18 | 0 | 0 | 0 |
| 08/10/2024 |
26.32
|
4,010 | 26.32 | 26.39 | 26.25 | 1,200 | 0 | 0.0 |
| 07/10/2024 |
26.18
|
10,389 | 26.18 | 26.32 | 26.11 | 2,000 | 0 | 0.1 |
| 04/10/2024 |
26.18
|
6,830 | 26.11 | 26.18 | 25.97 | 1,800 | 0 | 0.1 |
| 03/10/2024 |
26.18
|
2,002 | 26.04 | 26.25 | 26.04 | 0 | 0 | 0 |
| 02/10/2024 |
26.32
|
10,321 | 26.25 | 26.32 | 26.11 | 3,400 | 0 | 0.1 |
| 01/10/2024 |
26.18
|
12,803 | 26.18 | 26.32 | 26.11 | 0 | 0 | 0 |
| 30/09/2024 |
26.18
|
7,401 | 26.25 | 26.25 | 26.11 | 0 | 0 | 0 |
| 27/09/2024 |
26.32
|
25,883 | 26.11 | 26.32 | 25.97 | 3,200 | 0 | 0.1 |
| 26/09/2024 |
26.18
|
10,328 | 25.97 | 26.25 | 23.80 | 900 | 1 | 0.0 |
| 25/09/2024 |
26.25
|
31,901 | 26.25 | 26.25 | 26.04 | 1,000 | 0 | 0.0 |
| 24/09/2024 |
26.25
|
7,501 | 26.25 | 26.25 | 26.11 | 0 | 0 | 0 |
| 23/09/2024 |
26.25
|
2,981 | 26.39 | 26.39 | 26.18 | 0 | 9 | -0.0 |
| 20/09/2024 |
26.25
|
24,928 | 26.32 | 26.39 | 26.25 | 0 | 0 | 0 |
| 19/09/2024 |
26.32
|
6,669 | 26.32 | 26.32 | 26.11 | 0 | 0 | 0 |
| 18/09/2024 |
26.32
|
16,070 | 26.32 | 26.32 | 26.11 | 0 | 0 | 0 |
| 17/09/2024 |
26.32
|
11,905 | 26.25 | 26.32 | 25.97 | 0 | 0 | 0 |
| 16/09/2024 |
26.25
|
39,137 | 26.25 | 26.46 | 26.25 | 0 | 0 | 0 |
| 13/09/2024 |
26.25
|
12,258 | 26.11 | 26.39 | 25.97 | 0 | 0 | 0 |
| 12/09/2024 |
26.39
|
10,900 | 26.25 | 26.39 | 26.04 | 2,900 | 0 | 0.1 |
| 11/09/2024 |
26.25
|
3,780 | 26.32 | 26.32 | 26.11 | 0 | 0 | 0 |
| 10/09/2024 |
26.53
|
8,059 | 26.53 | 26.53 | 26.32 | 0 | 0 | 0 |
| 09/09/2024 |
26.53
|
4,229 | 26.60 | 26.60 | 26.39 | 0 | 0 | 0 |
| 06/09/2024 |
26.60
|
11,000 | 26.46 | 26.60 | 26.32 | 0 | 1,400 | -0.1 |
| 05/09/2024 |
26.67
|
4,601 | 26.67 | 26.96 | 26.67 | 0 | 100 | -0.0 |
| 04/09/2024 |
26.96
|
25,010 | 26.67 | 26.96 | 26.39 | 3,800 | 200 | 0.1 |
| 30/08/2024 |
27.31
|
50,303 | 26.60 | 27.31 | 26.53 | 9,500 | 0 | 0.4 |
| 29/08/2024 |
26.60
|
100,920 | 26.53 | 27.45 | 26.32 | 61,300 | 0 | 2.3 |
| 28/08/2024 |
26.39
|
14,900 | 26.18 | 26.46 | 26.18 | 5,500 | 0 | 0.2 |
| 27/08/2024 |
26.18
|
9,091 | 26.53 | 26.53 | 26.18 | 0 | 0 | 0 |
| 26/08/2024 |
26.53
|
3,330 | 26.32 | 26.53 | 26.32 | 0 | 0 | 0 |
| 23/08/2024 |
26.32
|
11,400 | 26.81 | 26.81 | 26.32 | 2,100 | 1,000 | 0.0 |
| 22/08/2024 |
26.67
|
5,985 | 26.67 | 26.67 | 26.53 | 1,500 | 100 | 0.1 |
| 21/08/2024 |
26.67
|
4,460 | 26.67 | 26.67 | 26.60 | 1,400 | 0 | 0.1 |
| 20/08/2024 |
26.67
|
2,833 | 26.60 | 26.67 | 26.60 | 0 | 0 | 0 |
| 19/08/2024 |
26.67
|
25,286 | 26.46 | 26.74 | 26.46 | 0 | 400 | -0.0 |
| 16/08/2024 |
26.46
|
16,452 | 26.11 | 26.60 | 26.11 | 200 | 5,500 | -0.2 |
| 15/08/2024 |
26.11
|
1,005 | 26.18 | 26.18 | 26.11 | 0 | 0 | 0 |
| 14/08/2024 |
26.32
|
700 | 26.32 | 26.32 | 26.32 | 300 | 300 | 0 |
| 13/08/2024 |
26.32
|
25,300 | 26.53 | 26.53 | 26.25 | 24,300 | 0 | 0.9 |
| 12/08/2024 |
26.46
|
29,988 | 26.18 | 26.53 | 26.18 | 26,400 | 1,000 | 1.0 |
| 09/08/2024 |
26.32
|
4,110 | 26.39 | 26.53 | 25.97 | 0 | 0 | 0 |
| 08/08/2024 |
25.69
|
10,507 | 25.55 | 26.04 | 25.55 | 0 | 0 | 0 |
| 07/08/2024 |
25.69
|
7,558 | 25.69 | 25.90 | 25.41 | 600 | 0 | 0.0 |
| 06/08/2024 |
25.62
|
24,082 | 25.06 | 25.97 | 25.06 | 400 | 1,100 | -0.0 |
| 05/08/2024 |
25.06
|
45,526 | 25.83 | 26.11 | 24.92 | 0 | 3,000 | -0.1 |
| 02/08/2024 |
26.18
|
12,406 | 25.97 | 26.18 | 25.83 | 2,800 | 700 | 0.1 |
| 01/08/2024 |
25.97
|
16,900 | 26.60 | 26.67 | 25.97 | 6,000 | 0 | 0.2 |
| 31/07/2024 |
26.74
|
38,380 | 26.67 | 26.88 | 25.97 | 5,500 | 0 | 0.2 |
| 30/07/2024 |
26.46
|
27,600 | 26.53 | 27.03 | 26.46 | 100 | 0 | 0.0 |
| 29/07/2024 |
26.88
|
5,586 | 27.10 | 27.24 | 26.81 | 700 | 200 | 0.0 |
| 26/07/2024 |
26.81
|
14,406 | 26.67 | 26.81 | 26.67 | 0 | 0 | 0 |
| 25/07/2024 |
26.67
|
7,200 | 26.53 | 26.67 | 26.46 | 0 | 0 | 0 |
| 24/07/2024 |
26.88
|
16,630 | 26.25 | 26.88 | 26.25 | 9,200 | 200 | 0.3 |
| 23/07/2024 |
26.39
|
14,600 | 26.53 | 26.60 | 26.25 | 0 | 0 | 0 |
| 22/07/2024 |
26.60
|
38,568 | 26.88 | 26.96 | 26.32 | 0 | 100 | -0.0 |
| 19/07/2024 |
27.10
|
19,536 | 27.31 | 27.59 | 27.03 | 800 | 0 | 0.0 |
| 18/07/2024 |
27.38
|
28,750 | 27.38 | 27.59 | 27.10 | 0 | 200 | -0.0 |
| 17/07/2024 |
27.66
|
28,544 | 27.94 | 28.29 | 27.38 | 100 | 100 | -0 |
| 16/07/2024 |
27.87
|
20,474 | 28.08 | 28.22 | 27.52 | 800 | 0 | 0.0 |
| 15/07/2024 |
28.08
|
24,966 | 27.80 | 28.22 | 27.73 | 200 | 2,100 | -0.1 |
| 12/07/2024 |
27.73
|
11,064 | 27.66 | 27.73 | 27.03 | 100 | 1,700 | -0.1 |
| 11/07/2024 |
27.73
|
7,910 | 27.66 | 27.87 | 27.59 | 0 | 900 | -0.0 |
| 10/07/2024 |
27.80
|
15,401 | 27.94 | 28.01 | 27.45 | 0 | 1,300 | -0.1 |
| 09/07/2024 |
27.80
|
45,454 | 27.87 | 28.15 | 27.66 | 0 | 0 | 0 |
| 08/07/2024 |
27.87
|
25,089 | 27.80 | 27.87 | 27.66 | 1,200 | 1,000 | 0.0 |
| 05/07/2024 |
27.87
|
46,005 | 27.52 | 27.87 | 26.96 | 0 | 200 | -0.0 |
| 04/07/2024 |
27.66
|
52,555 | 26.96 | 27.66 | 26.96 | 600 | 0 | 0.0 |
| 03/07/2024 |
26.96
|
14,014 | 27.10 | 27.10 | 26.67 | 400 | 0 | 0.0 |
| 02/07/2024 |
27.03
|
15,102 | 26.67 | 27.10 | 26.60 | 2,300 | 2,200 | 0.0 |
| 01/07/2024 |
26.81
|
18,660 | 26.67 | 26.81 | 26.60 | 0 | 0 | 0 |
| 28/06/2024 |
26.60
|
39,166 | 26.67 | 26.67 | 25.97 | 0 | 0 | 0 |
| 27/06/2024 |
26.67
|
48,300 | 26.74 | 26.74 | 26.46 | 2,200 | 0 | 0.1 |
| 26/06/2024 |
26.74
|
29,610 | 27.24 | 27.24 | 26.60 | 0 | 0 | 0 |
| 25/06/2024 |
26.81
|
32,079 | 26.96 | 27.24 | 26.60 | 0 | 0 | 0 |
| 24/06/2024 |
26.67
|
69,276 | 28.08 | 28.08 | 26.67 | 3,600 | 540 | 0.1 |
| 21/06/2024 |
27.59
|
43,984 | 28.43 | 28.64 | 27.45 | 0 | 0 | 0 |
| 20/06/2024 |
28.22
|
27,735 | 27.94 | 28.29 | 27.66 | 8,100 | 2,900 | 0.2 |
| 19/06/2024 |
28.08
|
18,385 | 28.71 | 28.71 | 28.08 | 0 | 0 | 0 |
| 18/06/2024 |
28.29
|
21,401 | 28.36 | 29.20 | 28.01 | 0 | 0 | 0 |
| 17/06/2024 |
27.94
|
44,530 | 28.36 | 28.36 | 27.80 | 2,900 | 0 | 0.1 |
| 14/06/2024 |
28.36
|
38,387 | 28.78 | 28.78 | 28.36 | 3,400 | 0 | 0.1 |
| 13/06/2024 |
28.64
|
33,699 | 28.85 | 29.06 | 28.57 | 0 | 0 | 0 |
| 12/06/2024 |
28.99
|
49,159 | 28.92 | 29.41 | 28.78 | 0 | 0 | 0 |
| 11/06/2024 |
28.92
|
72,809 | 29.06 | 29.48 | 28.78 | 0 | 4,400 | -0.2 |