| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
1 | 2.56% | 500 | -300 | 0 |
35
40.20
38.70
|
|
2 tháng
(2026-06-01) |
0.50 | 1.27% | 19,600 | -300 | 0 |
35
40.20
38.70
|
|
3 tháng
(2026-05-04) |
2.04 | 5.37% | 24,100 | -200 | 0 |
34.09
40.20
38.70
|
|
6 tháng
(2026-02-02) |
4.99 | 14.24% | 118,900 | 63,700 | 2.2 |
30.96
40.20
38.70
|
|
12 tháng
(2025-08-05) |
5.81 | 17.01% | 594,500 | 388,500 | 14.7 |
30.96
40.54
38.70
|
|
24 tháng
(2024-08-12) |
14.20 | 55.04% | 1,799,529 | 677,201 | 23.1 |
21.19
40.54
38.70
|
|
36 tháng
(2023-08-16) |
22.91 | 134.11% | 2,875,927 | 718,876 | 24.2 |
15.63
40.54
38.70
|
|
60 tháng
(2021-08-26) |
23.60 | 143.91% | 4,627,195 | 721,066 | 24.3 |
14.34
40.54
38.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/12/2024 |
24.23
|
2,600 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 |
| 17/12/2024 |
24.23
|
1,008 | 24.33 | 24.33 | 24.14 | 0 | 0 | 0 |
| 16/12/2024 |
24.14
|
1,900 | 24.23 | 24.23 | 24.14 | 0 | 0 | 0 |
| 13/12/2024 |
24.23
|
3,092 | 24.23 | 24.33 | 23.87 | 0 | 0 | 0 |
| 12/12/2024 |
23.68
|
500 | 23.50 | 23.68 | 23.50 | 0 | 0 | 0 |
| 11/12/2024 |
23.96
|
4,800 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 |
| 10/12/2024 |
23.96
|
7,600 | 23.87 | 24.14 | 23.87 | 0 | 0 | 0 |
| 09/12/2024 |
23.77
|
8,323 | 23.04 | 23.87 | 23.04 | 300 | 0 | 0.0 |
| 06/12/2024 |
23.13
|
73 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 |
| 05/12/2024 |
23.87
|
3,700 | 23.04 | 23.87 | 23.04 | 0 | 0 | 0 |
| 04/12/2024 |
23.04
|
7,500 | 23.31 | 23.31 | 23.04 | 0 | 0 | 0 |
| 03/12/2024 |
23.31
|
3,500 | 23.40 | 23.40 | 23.31 | 0 | 0 | 0 |
| 02/12/2024 |
23.40
|
4,000 | 23.50 | 23.50 | 23.40 | 1,200 | 0 | 0.0 |
| 29/11/2024 |
23.50
|
6,800 | 23.50 | 23.59 | 23.50 | 2,000 | 0 | 0.1 |
| 28/11/2024 |
23.40
|
2,450 | 23.50 | 23.50 | 23.40 | 0 | 0 | 0 |
| 27/11/2024 |
23.50
|
3,504 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 26/11/2024 |
23.31
|
5,500 | 23.50 | 23.50 | 23.31 | 0 | 0 | 0 |
| 25/11/2024 |
23.59
|
8,200 | 23.68 | 23.68 | 23.59 | 0 | 0 | 0 |
| 22/11/2024 |
23.68
|
900 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
| 21/11/2024 |
23.40
|
200 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 20/11/2024 |
23.31
|
200 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 |
| 19/11/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 18/11/2024 |
23.40
|
300 | 23.77 | 23.77 | 23.40 | 0 | 0 | 0 |
| 15/11/2024 |
23.77
|
300 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 |
| 14/11/2024 |
23.68
|
2,301 | 23.96 | 23.96 | 23.68 | 2,000 | 0 | 0.1 |
| 13/11/2024 |
23.96
|
800 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 |
| 12/11/2024 |
23.87
|
1,900 | 23.96 | 23.96 | 23.87 | 0 | 0 | 0 |
| 11/11/2024 |
23.50
|
2,800 | 23.87 | 23.87 | 23.50 | 0 | 0 | 0 |
| 08/11/2024 |
23.77
|
100 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 |
| 07/11/2024 |
23.50
|
1,748 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 06/11/2024 |
24.42
|
0 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 05/11/2024 |
24.42
|
745 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 04/11/2024 |
24.42
|
1,200 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 01/11/2024 |
24.42
|
200 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 31/10/2024 |
24.42
|
4,545 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 30/10/2024 |
24.33
|
300 | 24.23 | 24.33 | 24.23 | 0 | 0 | 0 |
| 29/10/2024 |
24.23
|
1,015 | 24.33 | 24.33 | 24.23 | 0 | 0 | 0 |
| 28/10/2024 |
24.42
|
1,300 | 24.05 | 24.51 | 24.05 | 0 | 0 | 0 |
| 25/10/2024 |
24.42
|
3,205 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 24/10/2024 |
24.79
|
1,211 | 24.88 | 24.88 | 24.79 | 0 | 0 | 0 |
| 23/10/2024 |
24.88
|
2,000 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
| 22/10/2024 |
24.42
|
5,000 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 21/10/2024 |
24.42
|
4 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 18/10/2024 |
24.42
|
1,000 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 17/10/2024 |
24.42
|
1,000 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 16/10/2024 |
24.79
|
5 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 |
| 15/10/2024 |
24.79
|
2,100 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 |
| 14/10/2024 |
24.69
|
5 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
| 11/10/2024 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
| 10/10/2024 |
24.69
|
1,300 | 24.60 | 24.69 | 24.60 | 0 | 0 | 0 |
| 09/10/2024 |
24.14
|
1,000 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 |
| 08/10/2024 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 |
| 07/10/2024 |
25.06
|
600 | 23.22 | 25.06 | 23.22 | 0 | 300 | -0.0 |
| 04/10/2024 |
24.60
|
11 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 03/10/2024 |
24.60
|
100 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 02/10/2024 |
24.42
|
1,100 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 01/10/2024 |
24.05
|
1,000 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 |
| 30/09/2024 |
24.88
|
6,100 | 24.42 | 24.88 | 24.42 | 0 | 0 | 0 |
| 27/09/2024 |
23.96
|
1,200 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 |
| 26/09/2024 |
23.68
|
1,011 | 24.23 | 24.23 | 23.68 | 0 | 0 | 0 |
| 25/09/2024 |
23.59
|
2,000 | 23.68 | 23.68 | 23.59 | 0 | 0 | 0 |
| 24/09/2024 |
24.42
|
700 | 24.51 | 24.51 | 24.42 | 0 | 0 | 0 |
| 23/09/2024 |
24.79
|
100 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 |
| 20/09/2024 |
24.05
|
600 | 23.96 | 24.05 | 23.96 | 0 | 0 | 0 |
| 19/09/2024 |
24.14
|
1,200 | 23.96 | 24.14 | 23.96 | 100 | 0 | 0.0 |
| 18/09/2024 |
23.96
|
2,900 | 25.16 | 25.34 | 23.96 | 0 | 0 | 0 |
| 17/09/2024 |
25.34
|
900 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 |
| 16/09/2024 |
25.34
|
5,600 | 21.84 | 25.34 | 21.84 | 0 | 0 | 0 |
| 13/09/2024 |
25.34
|
1,100 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 |
| 12/09/2024 |
24.69
|
1,003 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
| 11/09/2024 |
24.23
|
601 | 24.88 | 24.88 | 23.96 | 0 | 0 | 0 |
| 10/09/2024 |
23.96
|
2,903 | 24.05 | 24.05 | 23.96 | 0 | 0 | 0 |
| 09/09/2024 |
23.96
|
2,400 | 24.05 | 24.05 | 23.96 | 0 | 0 | 0 |
| 06/09/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 05/09/2024 |
25.80
|
803 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 04/09/2024 |
27.64
|
111 | 27.64 | 27.64 | 27.64 | 0 | 0 | 0 |
| 30/08/2024 |
24.88
|
8 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
| 29/08/2024 |
24.88
|
6 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
| 28/08/2024 |
24.88
|
1,500 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
| 27/08/2024 |
24.88
|
2,510 | 24.88 | 24.97 | 24.88 | 1,500 | 0 | 0.0 |
| 26/08/2024 |
26.26
|
212 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 |
| 23/08/2024 |
26.26
|
1,000 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 |
| 22/08/2024 |
26.26
|
1,000 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 |
| 21/08/2024 |
26.17
|
0 | 26.17 | 26.17 | 26.17 | 0 | 0 | 0 |
| 20/08/2024 |
26.08
|
1,000 | 26.17 | 26.17 | 26.08 | 0 | 0 | 0 |
| 19/08/2024 |
26.08
|
402 | 26.08 | 26.08 | 26.08 | 0 | 0 | 0 |
| 16/08/2024 |
26.08
|
101 | 26.08 | 26.08 | 26.08 | 0 | 0 | 0 |
| 15/08/2024 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 |
| 14/08/2024 |
24.05
|
1,000 | 25.98 | 25.98 | 24.05 | 0 | 0 | 0 |
| 13/08/2024 |
25.98
|
6,612 | 25.80 | 25.98 | 25.80 | 0 | 0 | 0 |
| 12/08/2024 |
25.80
|
203 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 09/08/2024 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 |
| 08/08/2024 |
24.60
|
700 | 24.51 | 24.60 | 24.51 | 0 | 0 | 0 |
| 07/08/2024 |
24.69
|
200 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
| 06/08/2024 |
24.51
|
1,500 | 24.79 | 24.79 | 24.51 | 0 | 0 | 0 |
| 05/08/2024 |
24.42
|
1,100 | 24.88 | 24.88 | 24.42 | 0 | 0 | 0 |
| 02/08/2024 |
24.88
|
9,600 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
| 01/08/2024 |
24.88
|
4,300 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
| 31/07/2024 |
24.88
|
1,000 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
| 30/07/2024 |
24.88
|
1,000 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |