| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-16.40 | -31.61% | 9,783,700 | -10,412 | 0 |
34.80
53.33
35.50
|
|
2 tháng
(2026-05-29) |
-11.31 | -24.16% | 29,076,200 | -10,512 | 0 |
34.80
53.52
35.50
|
|
3 tháng
(2026-04-29) |
-9.07 | -20.35% | 54,866,200 | -23,440 | 0 |
34.80
53.52
35.50
|
|
6 tháng
(2026-01-29) |
5.02 | 16.48% | 159,703,000 | -25,340 | -0.0 |
30.48
53.52
35.50
|
|
12 tháng
(2025-08-04) |
1.44 | 4.23% | 408,067,900 | -53,140 | -1.0 |
27.59
53.52
35.50
|
|
24 tháng
(2024-08-07) |
11.57 | 48.37% | 615,323,100 | -124,765 | -2.8 |
15.67
53.52
35.50
|
|
36 tháng
(2023-08-14) |
9.51 | 36.59% | 817,915,600 | -626,845 | -16.2 |
15.67
53.52
35.50
|
|
60 tháng
(2021-08-23) |
22.95 | 182.94% | 1,392,439,000 | -3,655,321 | -219.8 |
7.29
53.52
35.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/12/2024 |
23.69
|
323,000 | 23.69 | 23.88 | 23.64 | 0 | 0 | 0 |
| 12/12/2024 |
23.64
|
256,000 | 23.74 | 24.02 | 23.64 | 0 | 70 | -0.0 |
| 11/12/2024 |
23.74
|
385,700 | 24.21 | 24.21 | 23.74 | 0 | 0 | 0 |
| 10/12/2024 |
23.97
|
453,900 | 24.30 | 24.35 | 23.97 | 0 | 0 | 0 |
| 09/12/2024 |
24.25
|
583,900 | 24.02 | 24.58 | 24.02 | 0 | 2,000 | -0.1 |
| 06/12/2024 |
24.02
|
555,600 | 24.21 | 24.21 | 23.93 | 0 | 0 | 0 |
| 05/12/2024 |
23.93
|
680,500 | 23.36 | 24.02 | 23.27 | 0 | 0 | 0 |
| 04/12/2024 |
23.36
|
386,500 | 23.64 | 23.83 | 23.18 | 0 | 0 | 0 |
| 03/12/2024 |
23.60
|
359,400 | 24.02 | 24.02 | 23.60 | 0 | 0 | 0 |
| 02/12/2024 |
23.83
|
260,500 | 23.88 | 24.21 | 23.79 | 0 | 0 | 0 |
| 29/11/2024 |
23.83
|
638,400 | 23.74 | 24.21 | 23.41 | 0 | 0 | 0 |
| 28/11/2024 |
23.50
|
269,700 | 24.07 | 24.07 | 23.46 | 0 | 0 | 0 |
| 27/11/2024 |
23.74
|
391,000 | 23.69 | 24.16 | 23.69 | 0 | 0 | 0 |
| 26/11/2024 |
23.69
|
441,300 | 23.60 | 23.69 | 23.41 | 0 | 0 | 0 |
| 25/11/2024 |
23.41
|
272,100 | 23.27 | 23.41 | 23.08 | 0 | 0 | 0 |
| 22/11/2024 |
23.22
|
330,100 | 23.46 | 23.69 | 23.13 | 0 | 0 | 0 |
| 21/11/2024 |
23.36
|
227,900 | 23.27 | 23.41 | 22.99 | 0 | 0 | 0 |
| 20/11/2024 |
23.08
|
511,300 | 23.36 | 23.46 | 22.71 | 0 | 0 | 0 |
| 19/11/2024 |
22.80
|
457,000 | 23.74 | 23.79 | 22.80 | 0 | 0 | 0 |
| 18/11/2024 |
23.60
|
818,300 | 24.02 | 24.11 | 22.99 | 0 | 300 | -0.0 |
| 15/11/2024 |
23.93
|
1,075,600 | 24.58 | 24.77 | 23.83 | 0 | 0 | 0 |
| 14/11/2024 |
24.86
|
1,283,800 | 24.96 | 25.66 | 24.77 | 0 | 0 | 0 |
| 13/11/2024 |
24.91
|
682,600 | 25.24 | 25.24 | 24.68 | 0 | 0 | 0 |
| 12/11/2024 |
25.29
|
755,600 | 25.99 | 25.99 | 25.29 | 0 | 0 | 0 |
| 11/11/2024 |
25.80
|
1,251,200 | 24.72 | 25.80 | 24.54 | 0 | 0 | 0 |
| 08/11/2024 |
24.72
|
417,000 | 24.68 | 24.96 | 24.68 | 0 | 0 | 0 |
| 07/11/2024 |
24.68
|
413,500 | 25.15 | 25.15 | 24.58 | 0 | 0 | 0 |
| 06/11/2024 |
25.10
|
623,200 | 24.77 | 25.10 | 24.44 | 0 | 0 | 0 |
| 05/11/2024 |
24.44
|
572,700 | 24.54 | 24.54 | 24.21 | 0 | 0 | 0 |
| 04/11/2024 |
24.30
|
534,500 | 24.44 | 24.68 | 24.30 | 0 | 0 | 0 |
| 01/11/2024 |
24.54
|
610,400 | 25.01 | 25.01 | 24.49 | 0 | 100 | -0.0 |
| 31/10/2024 |
25.05
|
318,700 | 25.05 | 25.15 | 24.82 | 0 | 0 | 0 |
| 30/10/2024 |
25.05
|
391,500 | 25.05 | 25.10 | 24.77 | 0 | 0 | 0 |
| 29/10/2024 |
25.05
|
535,000 | 25.10 | 25.19 | 24.91 | 0 | 0 | 0 |
| 28/10/2024 |
24.82
|
260,500 | 25.15 | 25.15 | 24.77 | 0 | 0 | 0 |
| 25/10/2024 |
24.72
|
3,010,800 | 24.68 | 25.38 | 24.58 | 0 | 0 | 0 |
| 24/10/2024 |
24.63
|
907,900 | 25.80 | 25.80 | 24.63 | 0 | 0 | 0 |
| 23/10/2024 |
25.80
|
975,600 | 25.52 | 25.99 | 25.24 | 0 | 0 | 0 |
| 22/10/2024 |
25.80
|
1,552,700 | 26.18 | 26.55 | 24.30 | 0 | 0 | 0 |
| 21/10/2024 |
26.08
|
1,703,100 | 26.18 | 27.12 | 25.99 | 0 | 4,000 | -0.1 |
| 18/10/2024 |
26.04
|
1,545,600 | 26.55 | 26.65 | 25.99 | 0 | 0 | 0 |
| 17/10/2024 |
26.37
|
1,431,300 | 26.74 | 27.07 | 26.18 | 0 | 300 | -0.0 |
| 16/10/2024 |
26.55
|
4,201,000 | 25.01 | 26.55 | 24.82 | 0 | 0 | 0 |
| 15/10/2024 |
24.82
|
1,181,000 | 25.52 | 25.71 | 24.82 | 0 | 0 | 0 |
| 14/10/2024 |
25.52
|
698,800 | 25.71 | 25.99 | 25.43 | 0 | 7,600 | -0.2 |
| 11/10/2024 |
25.62
|
3,262,500 | 24.82 | 25.80 | 24.40 | 0 | 0 | 0 |
| 10/10/2024 |
24.63
|
678,100 | 24.58 | 24.96 | 24.49 | 0 | 2,000 | -0.1 |
| 09/10/2024 |
24.44
|
347,000 | 24.40 | 24.68 | 24.35 | 0 | 0 | 0 |
| 08/10/2024 |
24.49
|
366,900 | 24.30 | 24.58 | 24.16 | 0 | 0 | 0 |
| 07/10/2024 |
24.30
|
210,800 | 24.35 | 24.68 | 24.11 | 0 | 0 | 0 |
| 04/10/2024 |
24.35
|
300,000 | 24.16 | 24.54 | 24.16 | 0 | 0 | 0 |
| 03/10/2024 |
24.25
|
1,121,600 | 24.58 | 24.72 | 24.16 | 0 | 0 | 0 |
| 02/10/2024 |
24.54
|
906,100 | 25.01 | 25.10 | 24.54 | 0 | 0 | 0 |
| 01/10/2024 |
25.19
|
1,151,300 | 25.38 | 25.62 | 25.19 | 0 | 0 | 0 |
| 30/09/2024 |
25.29
|
680,700 | 24.96 | 25.29 | 24.68 | 0 | 0 | 0 |
| 27/09/2024 |
24.86
|
959,300 | 25.05 | 25.15 | 24.86 | 0 | 0 | 0 |
| 26/09/2024 |
25.01
|
874,100 | 25.19 | 25.33 | 24.77 | 0 | 0 | 0 |
| 25/09/2024 |
25.10
|
710,300 | 24.96 | 25.15 | 24.91 | 0 | 0 | 0 |
| 24/09/2024 |
24.86
|
368,800 | 24.86 | 24.96 | 24.77 | 0 | 0 | 0 |
| 23/09/2024 |
24.86
|
610,600 | 24.82 | 25.10 | 24.68 | 0 | 0 | 0 |
| 20/09/2024 |
24.82
|
871,100 | 24.86 | 24.96 | 24.63 | 0 | 0 | 0 |
| 19/09/2024 |
24.68
|
614,400 | 24.72 | 24.82 | 24.49 | 0 | 0 | 0 |
| 18/09/2024 |
24.44
|
1,101,100 | 24.44 | 24.77 | 24.30 | 0 | 0 | 0 |
| 17/09/2024 |
24.44
|
527,000 | 24.30 | 24.54 | 24.02 | 0 | 0 | 0 |
| 16/09/2024 |
24.30
|
742,600 | 24.86 | 25.15 | 24.16 | 0 | 0 | 0 |
| 13/09/2024 |
24.86
|
724,400 | 24.77 | 25.05 | 24.49 | 0 | 0 | 0 |
| 12/09/2024 |
24.86
|
562,300 | 25.71 | 25.71 | 24.86 | 0 | 0 | 0 |
| 11/09/2024 |
25.43
|
526,300 | 25.90 | 25.90 | 25.29 | 0 | 0 | 0 |
| 10/09/2024 |
25.90
|
1,028,700 | 26.18 | 26.69 | 25.90 | 0 | 0 | 0 |
| 09/09/2024 |
25.99
|
501,200 | 26.18 | 26.37 | 25.90 | 0 | 0 | 0 |
| 06/09/2024 |
26.32
|
656,300 | 25.80 | 26.46 | 25.71 | 0 | 0 | 0 |
| 05/09/2024 |
25.80
|
584,200 | 25.99 | 26.37 | 25.80 | 0 | 0 | 0 |
| 04/09/2024 |
25.90
|
528,900 | 25.71 | 26.08 | 25.62 | 0 | 600 | -0.0 |
| 30/08/2024 |
26.18
|
429,000 | 26.65 | 26.65 | 26.08 | 0 | 0 | 0 |
| 29/08/2024 |
26.46
|
629,000 | 26.46 | 26.55 | 25.90 | 0 | 0 | 0 |
| 28/08/2024 |
26.37
|
1,107,500 | 26.13 | 26.37 | 25.90 | 0 | 0 | 0 |
| 27/08/2024 |
26.13
|
1,079,800 | 26.46 | 26.46 | 25.76 | 0 | 0 | 0 |
| 26/08/2024 |
26.13
|
715,300 | 26.84 | 26.84 | 25.99 | 0 | 0 | 0 |
| 23/08/2024 |
26.60
|
885,800 | 26.65 | 26.65 | 26.08 | 0 | 0 | 0 |
| 22/08/2024 |
26.46
|
980,200 | 26.65 | 26.93 | 26.27 | 0 | 0 | 0 |
| 21/08/2024 |
26.84
|
2,499,700 | 26.27 | 27.54 | 26.27 | 0 | 0 | 0 |
| 20/08/2024 |
25.99
|
1,314,600 | 25.71 | 25.99 | 25.43 | 0 | 0 | 0 |
| 19/08/2024 |
25.66
|
1,229,900 | 25.57 | 26.27 | 25.38 | 0 | 0 | 0 |
| 16/08/2024 |
25.29
|
1,319,600 | 24.30 | 25.43 | 24.11 | 0 | 0 | 0 |
| 15/08/2024 |
24.07
|
295,600 | 24.40 | 24.40 | 23.93 | 0 | 0 | 0 |
| 14/08/2024 |
24.49
|
382,000 | 24.72 | 24.77 | 24.21 | 0 | 0 | 0 |
| 13/08/2024 |
24.68
|
458,500 | 24.68 | 24.68 | 24.07 | 0 | 0 | 0 |
| 12/08/2024 |
24.72
|
380,500 | 24.58 | 25.15 | 24.35 | 0 | 0 | 0 |
| 09/08/2024 |
24.58
|
1,071,900 | 24.02 | 24.96 | 23.97 | 0 | 0 | 0 |
| 08/08/2024 |
24.21
|
372,700 | 23.55 | 24.21 | 23.46 | 0 | 0 | 0 |
| 07/08/2024 |
23.93
|
1,074,300 | 23.41 | 24.21 | 23.08 | 0 | 0 | 0 |
| 06/08/2024 |
23.27
|
502,300 | 23.03 | 23.41 | 22.71 | 0 | 0 | 0 |
| 05/08/2024 |
22.66
|
830,800 | 23.08 | 23.88 | 22.61 | 0 | 0 | 0 |
| 02/08/2024 |
24.30
|
579,000 | 22.80 | 24.49 | 22.80 | 0 | 0 | 0 |
| 01/08/2024 |
23.46
|
1,087,500 | 24.96 | 24.96 | 23.46 | 0 | 0 | 0 |
| 31/07/2024 |
24.63
|
712,400 | 24.82 | 25.15 | 24.58 | 0 | 0 | 0 |
| 30/07/2024 |
24.77
|
631,000 | 24.96 | 25.15 | 24.25 | 0 | 0 | 0 |
| 29/07/2024 |
24.96
|
749,700 | 24.82 | 25.24 | 24.82 | 0 | 0 | 0 |
| 26/07/2024 |
24.77
|
602,900 | 24.35 | 24.77 | 24.30 | 0 | 0 | 0 |
| 25/07/2024 |
24.07
|
634,100 | 24.02 | 24.77 | 24.02 | 0 | 0 | 0 |