| 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) |
-0.40 | -0.84% | 16,097,700 | -2,400 | 0 |
46.35
51.30
46.80
|
|
2 tháng
(2026-03-02) |
5.40 | 12.98% | 59,271,900 | -2,700 | -0.0 |
34
51.30
46.80
|
|
3 tháng
(2026-01-29) |
15 | 46.88% | 105,184,400 | -3,100 | -0.0 |
32
51.30
46.80
|
|
6 tháng
(2025-10-31) |
17.15 | 57.45% | 213,944,100 | -14,700 | -0.4 |
28.96
51.30
46.80
|
|
12 tháng
(2025-05-05) |
28.28 | 151.08% | 447,257,300 | -69,300 | -2.0 |
18.72
51.30
46.80
|
|
24 tháng
(2024-05-09) |
22.67 | 93.14% | 648,671,400 | -153,125 | -4.2 |
16.45
51.30
46.80
|
|
36 tháng
(2023-05-15) |
32.11 | 215.69% | 815,894,300 | -727,105 | -19.7 |
14.77
51.30
46.80
|
|
60 tháng
(2021-05-25) |
35.55 | 310.52% | 1,527,679,500 | -2,417,481 | -195.1 |
7.65
51.30
46.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
25.91
|
614,400 | 25.96 | 26.06 | 25.71 | 0 | 0 | 0 |
| 18/09/2024 |
25.66
|
1,101,100 | 25.66 | 26.01 | 25.52 | 0 | 0 | 0 |
| 17/09/2024 |
25.66
|
527,000 | 25.52 | 25.76 | 25.22 | 0 | 0 | 0 |
| 16/09/2024 |
25.52
|
742,600 | 26.11 | 26.40 | 25.37 | 0 | 0 | 0 |
| 13/09/2024 |
26.11
|
724,400 | 26.01 | 26.30 | 25.71 | 0 | 0 | 0 |
| 12/09/2024 |
26.11
|
562,300 | 26.99 | 26.99 | 26.11 | 0 | 0 | 0 |
| 11/09/2024 |
26.70
|
526,300 | 27.19 | 27.19 | 26.55 | 0 | 0 | 0 |
| 10/09/2024 |
27.19
|
1,028,700 | 27.49 | 28.03 | 27.19 | 0 | 0 | 0 |
| 09/09/2024 |
27.29
|
501,200 | 27.49 | 27.68 | 27.19 | 0 | 0 | 0 |
| 06/09/2024 |
27.63
|
656,300 | 27.09 | 27.78 | 26.99 | 0 | 0 | 0 |
| 05/09/2024 |
27.09
|
584,200 | 27.29 | 27.68 | 27.09 | 0 | 0 | 0 |
| 04/09/2024 |
27.19
|
528,900 | 26.99 | 27.39 | 26.90 | 0 | 600 | -0.0 |
| 30/08/2024 |
27.49
|
429,000 | 27.98 | 27.98 | 27.39 | 0 | 0 | 0 |
| 29/08/2024 |
27.78
|
629,000 | 27.78 | 27.88 | 27.19 | 0 | 0 | 0 |
| 28/08/2024 |
27.68
|
1,107,500 | 27.44 | 27.68 | 27.19 | 0 | 0 | 0 |
| 27/08/2024 |
27.44
|
1,079,800 | 27.78 | 27.78 | 27.04 | 0 | 0 | 0 |
| 26/08/2024 |
27.44
|
715,300 | 28.18 | 28.18 | 27.29 | 0 | 0 | 0 |
| 23/08/2024 |
27.93
|
885,800 | 27.98 | 27.98 | 27.39 | 0 | 0 | 0 |
| 22/08/2024 |
27.78
|
980,200 | 27.98 | 28.28 | 27.59 | 0 | 0 | 0 |
| 21/08/2024 |
28.18
|
2,499,700 | 27.59 | 28.92 | 27.59 | 0 | 0 | 0 |
| 20/08/2024 |
27.29
|
1,314,600 | 26.99 | 27.29 | 26.70 | 0 | 0 | 0 |
| 19/08/2024 |
26.95
|
1,229,900 | 26.85 | 27.59 | 26.65 | 0 | 0 | 0 |
| 16/08/2024 |
26.55
|
1,319,600 | 25.52 | 26.70 | 25.32 | 0 | 0 | 0 |
| 15/08/2024 |
25.27
|
295,600 | 25.62 | 25.62 | 25.12 | 0 | 0 | 0 |
| 14/08/2024 |
25.71
|
382,000 | 25.96 | 26.01 | 25.42 | 0 | 0 | 0 |
| 13/08/2024 |
25.91
|
458,500 | 25.91 | 25.91 | 25.27 | 0 | 0 | 0 |
| 12/08/2024 |
25.96
|
380,500 | 25.81 | 26.40 | 25.57 | 0 | 0 | 0 |
| 09/08/2024 |
25.81
|
1,071,900 | 25.22 | 26.21 | 25.17 | 0 | 0 | 0 |
| 08/08/2024 |
25.42
|
372,700 | 24.73 | 25.42 | 24.63 | 0 | 0 | 0 |
| 07/08/2024 |
25.12
|
1,074,300 | 24.58 | 25.42 | 24.24 | 0 | 0 | 0 |
| 06/08/2024 |
24.43
|
502,300 | 24.19 | 24.58 | 23.84 | 0 | 0 | 0 |
| 05/08/2024 |
23.79
|
830,800 | 24.24 | 25.07 | 23.74 | 0 | 0 | 0 |
| 02/08/2024 |
25.52
|
579,000 | 23.94 | 25.71 | 23.94 | 0 | 0 | 0 |
| 01/08/2024 |
24.63
|
1,087,500 | 26.21 | 26.21 | 24.63 | 0 | 0 | 0 |
| 31/07/2024 |
25.86
|
712,400 | 26.06 | 26.40 | 25.81 | 0 | 0 | 0 |
| 30/07/2024 |
26.01
|
631,000 | 26.21 | 26.40 | 25.47 | 0 | 0 | 0 |
| 29/07/2024 |
26.21
|
749,700 | 26.06 | 26.50 | 26.06 | 0 | 0 | 0 |
| 26/07/2024 |
26.01
|
602,900 | 25.57 | 26.01 | 25.52 | 0 | 0 | 0 |
| 25/07/2024 |
25.27
|
634,100 | 25.22 | 26.01 | 25.22 | 0 | 0 | 0 |
| 24/07/2024 |
25.62
|
1,182,100 | 24.63 | 26.01 | 24.63 | 0 | 0 | 0 |
| 23/07/2024 |
25.57
|
1,885,800 | 27.59 | 28.08 | 25.57 | 0 | 0 | 0 |
| 22/07/2024 |
27.49
|
1,554,200 | 28.72 | 28.72 | 26.99 | 0 | 0 | 0 |
| 19/07/2024 |
28.92
|
2,257,000 | 28.82 | 29.36 | 28.37 | 0 | 0 | 0 |
| 18/07/2024 |
28.57
|
1,423,300 | 27.54 | 28.57 | 27.29 | 0 | 0 | 0 |
| 17/07/2024 |
27.29
|
2,846,200 | 29.01 | 29.56 | 26.80 | 0 | 14,200 | -0.4 |
| 16/07/2024 |
28.77
|
1,214,100 | 29.16 | 29.46 | 28.57 | 0 | 0 | 0 |
| 15/07/2024 |
29.06
|
2,176,900 | 28.03 | 29.06 | 27.88 | 0 | 0 | 0 |
| 12/07/2024 |
27.93
|
1,042,400 | 27.93 | 28.57 | 27.83 | 0 | 0 | 0 |
| 11/07/2024 |
27.83
|
997,900 | 28.37 | 28.42 | 27.73 | 0 | 0 | 0 |
| 10/07/2024 |
28.13
|
1,168,900 | 28.87 | 28.87 | 28.13 | 0 | 0 | 0 |
| 09/07/2024 |
28.57
|
2,427,200 | 28.08 | 28.87 | 27.98 | 0 | 0 | 0 |
| 08/07/2024 |
27.83
|
1,729,700 | 27.19 | 28.23 | 27.19 | 0 | 300 | -0.0 |
| 05/07/2024 |
27.24
|
572,300 | 27.19 | 27.68 | 27.09 | 0 | 0 | 0 |
| 04/07/2024 |
27.24
|
510,500 | 27.24 | 27.59 | 27.14 | 0 | 0 | 0 |
| 03/07/2024 |
27.24
|
597,900 | 27.78 | 27.78 | 27.24 | 0 | 0 | 0 |
| 02/07/2024 |
27.34
|
593,700 | 27.34 | 27.63 | 27.14 | 0 | 0 | 0 |
| 01/07/2024 |
27.39
|
633,200 | 26.60 | 27.39 | 26.11 | 0 | 0 | 0 |
| 28/06/2024 |
26.60
|
891,300 | 27.09 | 27.14 | 25.42 | 0 | 0 | 0 |
| 27/06/2024 |
27.09
|
435,000 | 26.55 | 27.09 | 26.55 | 0 | 0 | 0 |
| 26/06/2024 |
26.90
|
791,000 | 26.55 | 27.04 | 26.26 | 0 | 0 | 0 |
| 25/06/2024 |
26.55
|
687,900 | 26.65 | 26.80 | 26.30 | 0 | 0 | 0 |
| 24/06/2024 |
26.55
|
2,765,100 | 28.67 | 28.82 | 26.55 | 0 | 0 | 0 |
| 21/06/2024 |
28.52
|
1,054,500 | 28.23 | 28.87 | 28.23 | 0 | 0 | 0 |
| 20/06/2024 |
28.23
|
655,600 | 28.18 | 28.67 | 27.83 | 0 | 8,600 | -0.2 |
| 19/06/2024 |
28.18
|
1,001,800 | 27.83 | 28.77 | 27.73 | 0 | 0 | 0 |
| 18/06/2024 |
27.83
|
949,700 | 27.98 | 28.42 | 27.68 | 0 | 0 | 0 |
| 17/06/2024 |
27.59
|
2,633,800 | 28.13 | 28.13 | 27.39 | 0 | 200 | -0.0 |
| 14/06/2024 |
27.98
|
2,412,600 | 30.05 | 30.29 | 27.98 | 0 | 0 | 0 |
| 13/06/2024 |
29.90
|
1,577,300 | 30.59 | 30.64 | 29.85 | 0 | 0 | 0 |
| 12/06/2024 |
30.34
|
1,264,300 | 30.54 | 31.03 | 29.75 | 0 | 3,500 | -0.1 |
| 11/06/2024 |
30.54
|
4,251,500 | 29.75 | 31.82 | 29.61 | 0 | 0 | 0 |
| 10/06/2024 |
29.75
|
1,786,400 | 29.85 | 30.34 | 29.56 | 0 | 0 | 0 |
| 07/06/2024 |
29.75
|
1,272,100 | 29.75 | 30.15 | 29.36 | 0 | 0 | 0 |
| 06/06/2024 |
29.36
|
2,020,800 | 29.41 | 30.05 | 29.21 | 0 | 0 | 0 |
| 05/06/2024 |
29.16
|
2,783,700 | 30.74 | 30.74 | 29.16 | 0 | 0 | 0 |
| 04/06/2024 |
29.95
|
2,211,400 | 29.85 | 30.94 | 29.61 | 0 | 0 | 0 |
| 03/06/2024 |
29.65
|
1,715,500 | 30.34 | 30.34 | 29.56 | 0 | 0 | 0 |
| 31/05/2024 |
29.75
|
2,632,500 | 30.59 | 31.13 | 29.46 | 0 | 0 | 0 |
| 30/05/2024 |
30.49
|
2,079,100 | 29.80 | 30.89 | 29.36 | 0 | 0 | 0 |
| 29/05/2024 |
29.80
|
3,521,500 | 28.23 | 29.80 | 27.78 | 0 | 0 | 0 |
| 28/05/2024 |
27.88
|
1,501,300 | 27.88 | 29.06 | 27.34 | 0 | 0 | 0 |
| 27/05/2024 |
27.73
|
1,525,700 | 28.08 | 29.31 | 27.44 | 0 | 0 | 0 |
| 24/05/2024 |
27.44
|
4,389,300 | 25.71 | 27.44 | 25.71 | 0 | 100 | -0.0 |
| 23/05/2024 |
25.66
|
1,714,900 | 25.22 | 26.16 | 25.12 | 0 | 300 | -0.0 |
| 22/05/2024 |
25.22
|
739,000 | 25.62 | 25.62 | 25.17 | 0 | 4,200 | -0.1 |
| 21/05/2024 |
25.22
|
1,130,800 | 25.22 | 26.06 | 25.12 | 0 | 0 | 0 |
| 20/05/2024 |
25.12
|
745,500 | 25.17 | 25.62 | 25.12 | 0 | 0 | 0 |
| 17/05/2024 |
25.12
|
877,900 | 24.78 | 25.32 | 24.63 | 0 | 0 | 0 |
| 16/05/2024 |
24.73
|
573,900 | 25.02 | 25.22 | 24.58 | 0 | 0 | 0 |
| 15/05/2024 |
24.68
|
695,700 | 24.63 | 25.02 | 24.53 | 0 | 0 | 0 |
| 14/05/2024 |
24.53
|
223,000 | 25.07 | 25.07 | 24.43 | 0 | 100 | -0.0 |
| 13/05/2024 |
24.68
|
197,800 | 25.32 | 25.32 | 24.63 | 0 | 0 | 0 |
| 10/05/2024 |
24.83
|
699,400 | 24.43 | 25.27 | 24.43 | 0 | 0 | 0 |
| 09/05/2024 |
24.33
|
315,300 | 24.93 | 25.02 | 24.33 | 0 | 19,100 | -0.5 |
| 08/05/2024 |
24.73
|
501,200 | 24.73 | 25.57 | 24.43 | 0 | 0 | 0 |
| 07/05/2024 |
24.73
|
336,600 | 24.58 | 24.93 | 24.43 | 0 | 0 | 0 |
| 06/05/2024 |
24.43
|
244,600 | 24.38 | 24.48 | 23.64 | 0 | 0 | 0 |
| 03/05/2024 |
23.99
|
202,900 | 24.33 | 24.63 | 23.99 | 0 | 0 | 0 |
| 02/05/2024 |
24.38
|
116,600 | 24.63 | 24.63 | 24.14 | 0 | 0 | 0 |
| 26/04/2024 |
24.04
|
290,300 | 23.15 | 24.38 | 23.15 | 0 | 0 | 0 |