| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
-0.10 | -0.37% | 276,400 | 0 | 0 |
26.80
27.75
26.90
|
|
2 tháng
(2026-03-05) |
-0.35 | -1.28% | 630,200 | 0 | 0 |
26.80
27.75
26.90
|
|
3 tháng
(2026-02-03) |
-0.30 | -1.10% | 906,300 | 0 | 0 |
26.80
28.50
26.90
|
|
6 tháng
(2025-11-05) |
0.05 | 0.19% | 2,094,200 | 0 | 0 |
26.80
29.50
26.90
|
|
12 tháng
(2025-05-09) |
0.06 | 0.21% | 3,975,300 | -2,800 | -0.1 |
26.04
30.50
26.90
|
|
24 tháng
(2024-05-14) |
3.98 | 17.27% | 5,725,300 | -3,100 | -0.1 |
22.21
30.50
26.90
|
|
36 tháng
(2023-05-22) |
4.55 | 20.26% | 6,175,500 | -3,100 | -0.1 |
22.21
34.74
26.90
|
|
60 tháng
(2021-05-31) |
6.81 | 33.73% | 6,654,400 | -8,219 | -1.5 |
10.33
34.74
26.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
22.86
|
4,700 | 23.10 | 23.19 | 22.86 | 0 | 0 | 0 |
| 18/09/2024 |
23.10
|
3,300 | 22.86 | 23.10 | 22.86 | 0 | 0 | 0 |
| 17/09/2024 |
22.86
|
4,400 | 22.86 | 23.19 | 22.86 | 0 | 0 | 0 |
| 16/09/2024 |
22.86
|
1,100 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 |
| 13/09/2024 |
22.86
|
1,300 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 |
| 12/09/2024 |
22.86
|
500 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 |
| 11/09/2024 |
22.86
|
4,800 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 |
| 10/09/2024 |
22.86
|
5,300 | 23.02 | 23.10 | 22.86 | 0 | 0 | 0 |
| 09/09/2024 |
23.02
|
3,300 | 22.94 | 23.02 | 22.94 | 0 | 0 | 0 |
| 06/09/2024 |
22.94
|
3,900 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 |
| 05/09/2024 |
22.94
|
900 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 |
| 04/09/2024 |
22.94
|
4,700 | 23.02 | 23.02 | 22.94 | 0 | 0 | 0 |
| 30/08/2024 |
23.02
|
2,500 | 23.10 | 23.10 | 22.94 | 0 | 100 | -0.0 |
| 29/08/2024 |
23.10
|
3,000 | 22.94 | 23.10 | 22.94 | 0 | 0 | 0 |
| 28/08/2024 |
22.94
|
3,400 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 |
| 27/08/2024 |
22.94
|
8,100 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 |
| 26/08/2024 |
22.94
|
1,700 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 |
| 23/08/2024 |
22.94
|
2,100 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 |
| 22/08/2024 |
22.94
|
6,900 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 |
| 21/08/2024 |
22.94
|
5,000 | 23.02 | 23.02 | 22.94 | 0 | 0 | 0 |
| 20/08/2024 |
23.27
|
3,100 | 22.78 | 23.27 | 22.78 | 0 | 0 | 0 |
| 19/08/2024 |
22.78
|
2,100 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 |
| 16/08/2024 |
23.27
|
4,500 | 23.68 | 23.68 | 23.27 | 0 | 0 | 0 |
| 15/08/2024 |
23.68
|
1,800 | 23.10 | 23.68 | 23.10 | 0 | 0 | 0 |
| 14/08/2024 |
23.10
|
3,200 | 23.10 | 23.10 | 22.86 | 0 | 200 | -0.0 |
| 13/08/2024 |
23.10
|
3,200 | 23.47 | 23.47 | 23.10 | 0 | 0 | 0 |
| 12/08/2024 |
23.47
|
6,400 | 25.23 | 25.23 | 23.47 | 100 | 0 | 0.0 |
| 09/08/2024 |
25.23
|
5,700 | 25.23 | 25.23 | 23.51 | 0 | 0 | 0 |
| 08/08/2024 |
25.23
|
16,300 | 25.31 | 25.72 | 23.55 | 200 | 0 | 0.0 |
| 07/08/2024 |
25.31
|
11,800 | 25.31 | 25.59 | 25.31 | 0 | 0 | 0 |
| 06/08/2024 |
24.08
|
10,600 | 23.02 | 24.08 | 22.94 | 0 | 0 | 0 |
| 05/08/2024 |
23.02
|
3,600 | 23.02 | 23.10 | 23.02 | 0 | 0 | 0 |
| 02/08/2024 |
23.02
|
1,600 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
| 01/08/2024 |
23.02
|
14,400 | 22.94 | 23.02 | 22.94 | 0 | 0 | 0 |
| 31/07/2024 |
22.94
|
3,400 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 |
| 30/07/2024 |
22.94
|
7,900 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 |
| 29/07/2024 |
22.94
|
3,300 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 |
| 26/07/2024 |
22.94
|
5,300 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 |
| 25/07/2024 |
22.94
|
2,600 | 23.02 | 23.02 | 22.94 | 0 | 0 | 0 |
| 24/07/2024 |
23.02
|
5,600 | 22.94 | 23.02 | 22.94 | 0 | 0 | 0 |
| 23/07/2024 |
22.94
|
5,500 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 |
| 22/07/2024 |
22.94
|
3,800 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 |
| 19/07/2024 |
22.94
|
4,800 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 |
| 18/07/2024 |
22.94
|
5,100 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 |
| 17/07/2024 |
22.94
|
5,400 | 23.02 | 23.02 | 22.94 | 0 | 0 | 0 |
| 16/07/2024 |
23.02
|
6,300 | 22.94 | 23.02 | 22.94 | 0 | 0 | 0 |
| 15/07/2024 |
22.94
|
5,000 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 |
| 12/07/2024 |
22.94
|
5,300 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 |
| 11/07/2024 |
22.94
|
6,700 | 23.02 | 23.02 | 22.94 | 0 | 0 | 0 |
| 10/07/2024 |
23.10
|
5,500 | 22.94 | 23.10 | 22.94 | 0 | 0 | 0 |
| 09/07/2024 |
23.10
|
5,200 | 22.94 | 23.10 | 22.86 | 0 | 0 | 0 |
| 08/07/2024 |
22.94
|
4,700 | 23.10 | 23.10 | 22.94 | 0 | 0 | 0 |
| 05/07/2024 |
22.94
|
6,100 | 23.02 | 23.02 | 22.94 | 0 | 400 | -0.0 |
| 04/07/2024 |
23.02
|
5,500 | 22.94 | 23.02 | 22.94 | 0 | 200 | -0.0 |
| 03/07/2024 |
22.94
|
9,200 | 23.10 | 23.10 | 22.94 | 0 | 200 | -0.0 |
| 02/07/2024 |
23.10
|
8,500 | 23.10 | 23.19 | 23.06 | 0 | 200 | -0.0 |
| 01/07/2024 |
23.19
|
8,100 | 23.76 | 23.76 | 23.19 | 0 | 0 | 0 |
| 28/06/2024 |
24.00
|
12,200 | 24.08 | 24.08 | 23.84 | 0 | 0 | 0 |
| 27/06/2024 |
24.08
|
7,000 | 23.19 | 24.08 | 22.86 | 0 | 0 | 0 |
| 26/06/2024 |
23.19
|
3,600 | 23.02 | 23.19 | 23.02 | 0 | 0 | 0 |
| 25/06/2024 |
23.02
|
5,700 | 22.94 | 23.02 | 22.94 | 0 | 0 | 0 |
| 24/06/2024 |
23.02
|
8,700 | 22.86 | 23.02 | 22.53 | 0 | 0 | 0 |
| 21/06/2024 |
22.86
|
10,700 | 22.86 | 22.94 | 22.53 | 0 | 200 | -0.0 |
| 20/06/2024 |
22.86
|
8,700 | 22.70 | 22.86 | 22.70 | 0 | 0 | 0 |
| 19/06/2024 |
22.70
|
3,600 | 22.70 | 22.78 | 22.70 | 0 | 0 | 0 |
| 18/06/2024 |
22.70
|
7,100 | 22.70 | 22.78 | 22.70 | 0 | 0 | 0 |
| 17/06/2024 |
22.78
|
7,500 | 22.66 | 22.78 | 22.62 | 0 | 0 | 0 |
| 14/06/2024 |
22.70
|
9,800 | 22.41 | 22.70 | 22.21 | 0 | 500 | -0.0 |
| 13/06/2024 |
22.41
|
8,800 | 22.45 | 22.62 | 22.41 | 0 | 0 | 0 |
| 12/06/2024 |
22.45
|
9,300 | 22.21 | 22.45 | 22.13 | 0 | 0 | 0 |
| 11/06/2024 |
22.21
|
14,500 | 22.62 | 22.70 | 22.21 | 0 | 500 | -0.0 |
| 10/06/2024 |
22.62
|
13,400 | 22.37 | 22.62 | 22.29 | 0 | 0 | 0 |
| 07/06/2024 |
22.37
|
9,800 | 22.37 | 22.37 | 22.29 | 0 | 0 | 0 |
| 06/06/2024 |
22.37
|
11,900 | 22.45 | 22.45 | 22.29 | 0 | 0 | 0 |
| 05/06/2024 |
22.45
|
8,600 | 22.45 | 22.62 | 22.29 | 0 | 0 | 0 |
| 04/06/2024 |
22.45
|
7,900 | 22.45 | 22.78 | 22.45 | 0 | 200 | -0.0 |
| 03/06/2024 |
22.45
|
9,800 | 22.70 | 22.70 | 22.45 | 0 | 0 | 0 |
| 31/05/2024 |
22.70
|
5,000 | 22.78 | 22.78 | 22.70 | 0 | 0 | 0 |
| 30/05/2024 |
22.78
|
23,500 | 22.86 | 22.86 | 21.64 | 2,300 | 0 | 0.1 |
| 29/05/2024 |
22.86
|
6,200 | 23.19 | 23.19 | 22.86 | 0 | 0 | 0 |
| 28/05/2024 |
23.19
|
13,200 | 23.02 | 24.08 | 23.02 | 0 | 300 | -0.0 |
| 27/05/2024 |
23.02
|
8,600 | 23.02 | 23.02 | 22.94 | 0 | 0 | 0 |
| 24/05/2024 |
23.02
|
7,100 | 23.10 | 23.10 | 22.94 | 0 | 0 | 0 |
| 23/05/2024 |
23.10
|
8,500 | 23.23 | 23.23 | 23.02 | 0 | 0 | 0 |
| 22/05/2024 |
23.23
|
30,900 | 23.06 | 23.27 | 23.06 | 0 | 0 | 0 |
| 21/05/2024 |
23.02
|
8,800 | 23.27 | 23.27 | 23.02 | 0 | 0 | 0 |
| 20/05/2024 |
23.43
|
17,400 | 23.27 | 23.51 | 23.10 | 100 | 0 | 0.0 |
| 17/05/2024 |
23.27
|
16,200 | 22.86 | 23.68 | 22.86 | 0 | 0 | 0 |
| 16/05/2024 |
23.27
|
10,100 | 23.27 | 23.59 | 23.27 | 0 | 0 | 0 |
| 15/05/2024 |
23.27
|
11,100 | 23.02 | 23.27 | 23.02 | 0 | 0 | 0 |
| 14/05/2024 |
23.02
|
5,100 | 23.19 | 23.19 | 23.02 | 0 | 0 | 0 |
| 13/05/2024 |
23.19
|
5,400 | 23.27 | 23.27 | 23.19 | 0 | 0 | 0 |
| 10/05/2024 |
23.35
|
15,800 | 23.19 | 23.35 | 22.86 | 0 | 0 | 0 |
| 09/05/2024 |
23.19
|
14,500 | 23.68 | 23.68 | 23.19 | 0 | 0 | 0 |
| 08/05/2024 |
23.68
|
17,800 | 24.00 | 24.00 | 23.68 | 0 | 0 | 0 |
| 07/05/2024 |
24.00
|
16,100 | 24.04 | 24.04 | 24.00 | 0 | 0 | 0 |
| 06/05/2024 |
24.08
|
17,400 | 24.04 | 24.08 | 23.68 | 0 | 0 | 0 |
| 03/05/2024 |
24.08
|
16,200 | 23.84 | 24.49 | 23.68 | 0 | 0 | 0 |
| 02/05/2024 |
23.84
|
16,700 | 24.49 | 24.49 | 23.68 | 0 | 0 | 0 |
| 26/04/2024 |
24.49
|
22,100 | 23.68 | 24.49 | 23.68 | 0 | 0 | 0 |