| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.20 | 0.87% | 240,200 | -1,700 | -0.0 |
22.90
23.40
23.30
|
|
2 tháng
(2026-03-02) |
-0.81 | -3.40% | 507,800 | -10,700 | -0.2 |
21.57
24
23.30
|
|
3 tháng
(2026-01-29) |
-0.29 | -1.25% | 707,200 | -21,800 | -0.5 |
21.57
24.70
23.30
|
|
6 tháng
(2025-10-31) |
0.64 | 2.85% | 1,563,400 | -71,200 | -1.9 |
21.57
24.70
23.30
|
|
12 tháng
(2025-05-05) |
2.06 | 9.82% | 4,507,500 | -7,400 | 0.0 |
20.78
24.70
23.30
|
|
24 tháng
(2024-05-09) |
-4.07 | -14.97% | 13,321,543 | 187,021 | 7.3 |
18.94
29.33
23.30
|
|
36 tháng
(2023-05-15) |
3.20 | 16.08% | 17,636,868 | 235,914 | 9.1 |
18.94
29.33
23.30
|
|
60 tháng
(2021-05-25) |
-0.52 | -2.21% | 27,585,820 | 349,143 | 16.0 |
12.80
32.89
23.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 10/06/2024 |
28.85
|
49,940 | 28.99 | 29.83 | 28.71 | 900 | 1,600 | -0.0 |
| 07/06/2024 |
28.78
|
26,013 | 29.20 | 29.20 | 28.50 | 0 | 0 | 0 |
| 06/06/2024 |
28.99
|
225,134 | 27.66 | 29.83 | 27.66 | 0 | 0 | 0 |
| 05/06/2024 |
27.94
|
113,914 | 27.38 | 28.36 | 27.24 | 0 | 311 | -0.0 |
| 04/06/2024 |
27.38
|
54,094 | 27.45 | 27.52 | 27.03 | 1,000 | 36 | 0.0 |
| 03/06/2024 |
27.31
|
58,946 | 27.66 | 27.80 | 27.10 | 15,900 | 0 | 0.6 |
| 31/05/2024 |
26.96
|
65,373 | 26.46 | 27.10 | 26.46 | 900 | 0 | 0.0 |
| 30/05/2024 |
27.24
|
48,429 | 27.38 | 27.52 | 26.53 | 200 | 0 | 0.0 |
| 29/05/2024 |
27.73
|
43,171 | 27.87 | 28.08 | 27.73 | 0 | 0 | 0 |
| 28/05/2024 |
27.73
|
44,769 | 27.66 | 27.87 | 27.24 | 1,200 | 3,600 | -0.1 |
| 27/05/2024 |
27.66
|
50,314 | 27.87 | 28.29 | 27.38 | 0 | 0 | 0 |
| 24/05/2024 |
27.87
|
224,323 | 27.52 | 28.92 | 27.45 | 0 | 2,245 | -0.1 |
| 23/05/2024 |
27.45
|
106,220 | 26.96 | 27.45 | 26.53 | 0 | 0 | 0 |
| 22/05/2024 |
27.03
|
53,431 | 26.67 | 27.24 | 26.67 | 5,700 | 0 | 0.2 |
| 21/05/2024 |
26.67
|
13,000 | 26.74 | 26.74 | 26.04 | 900 | 100 | 0.0 |
| 20/05/2024 |
26.74
|
37,667 | 26.67 | 26.88 | 26.53 | 300 | 0 | 0.0 |
| 17/05/2024 |
26.67
|
11,872 | 27.31 | 27.31 | 26.39 | 2,200 | 7 | 0.1 |
| 16/05/2024 |
26.46
|
12,606 | 26.32 | 26.60 | 26.32 | 100 | 0 | 0.0 |
| 15/05/2024 |
26.32
|
20,188 | 26.32 | 26.32 | 26.25 | 2,000 | 0 | 0.1 |
| 14/05/2024 |
26.39
|
27,000 | 26.53 | 26.53 | 26.32 | 9,800 | 0 | 0.4 |
| 13/05/2024 |
26.53
|
28,100 | 26.46 | 26.53 | 26.32 | 20,500 | 900 | 0.7 |
| 10/05/2024 |
26.53
|
24,453 | 27.03 | 27.03 | 26.32 | 1,600 | 1,000 | 0.0 |
| 09/05/2024 |
27.17
|
30,898 | 27.66 | 27.73 | 27.03 | 2,000 | 600 | 0.1 |
| 08/05/2024 |
27.52
|
23,310 | 27.24 | 27.52 | 27.03 | 0 | 200 | -0.0 |
| 07/05/2024 |
27.59
|
39,290 | 26.81 | 27.73 | 26.81 | 16,800 | 400 | 0.6 |
| 06/05/2024 |
26.81
|
35,821 | 26.32 | 27.03 | 26.25 | 0 | 0 | 0 |
| 03/05/2024 |
26.18
|
50,902 | 26.11 | 26.18 | 26.04 | 9,000 | 0 | 0.3 |
| 02/05/2024 |
26.11
|
17,002 | 26.11 | 26.18 | 26.04 | 2,600 | 0 | 0.1 |
| 26/04/2024 |
26.11
|
7,437 | 25.97 | 26.11 | 25.97 | 0 | 1,300 | -0.0 |