| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
1.40 | 3.88% | 2,135,200 | 142,600 | 0 |
35.90
37.90
37.90
|
|
2 tháng
(2026-04-13) |
4.40 | 13.29% | 4,289,000 | 156,600 | 0 |
33.10
37.90
37.90
|
|
3 tháng
(2026-03-16) |
4.50 | 13.64% | 6,117,700 | 86,350 | -1.0 |
32
37.90
37.90
|
|
6 tháng
(2025-12-15) |
5.70 | 17.92% | 22,181,700 | 119,250 | 2.8 |
30.60
40.90
37.90
|
|
12 tháng
(2025-06-17) |
0.04 | 0.11% | 44,631,100 | 349,650 | 11.4 |
30.50
40.90
37.90
|
|
24 tháng
(2024-06-24) |
9.09 | 31.98% | 101,259,820 | -1,146,938 | -30.1 |
24.58
53.68
37.90
|
|
36 tháng
(2023-06-28) |
15.33 | 69.16% | 106,742,835 | -774,768 | -21.4 |
19.63
53.68
37.90
|
|
60 tháng
(2021-07-08) |
18.79 | 100.45% | 154,530,366 | 186,894 | -3.8 |
13.13
53.68
37.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/10/2024 |
28.61
|
246,214 | 28.12 | 29.00 | 28.12 | 0 | 0 | 0 |
| 29/10/2024 |
28.02
|
94,543 | 28.02 | 28.22 | 27.53 | 0 | 1,000 | -0.0 |
| 28/10/2024 |
27.73
|
46,308 | 27.73 | 28.22 | 27.33 | 0 | 0 | 0 |
| 25/10/2024 |
27.53
|
254,715 | 27.04 | 28.22 | 27.04 | 0 | 0 | 0 |
| 24/10/2024 |
26.84
|
106,751 | 26.35 | 27.43 | 26.35 | 0 | 0 | 0 |
| 23/10/2024 |
26.55
|
58,700 | 26.15 | 26.55 | 25.86 | 0 | 0 | 0 |
| 22/10/2024 |
26.25
|
29,200 | 26.55 | 26.64 | 26.15 | 0 | 0 | 0 |
| 21/10/2024 |
26.45
|
138,447 | 27.04 | 27.04 | 26.45 | 1,000 | 0 | 0.0 |
| 18/10/2024 |
26.55
|
177,621 | 26.05 | 27.04 | 25.96 | 0 | 0 | 0 |
| 17/10/2024 |
25.76
|
33,200 | 25.76 | 25.76 | 25.46 | 0 | 0 | 0 |
| 16/10/2024 |
25.76
|
46,416 | 25.86 | 25.96 | 25.66 | 0 | 0 | 0 |
| 15/10/2024 |
25.86
|
18,809 | 25.86 | 26.25 | 25.76 | 0 | 0 | 0 |
| 14/10/2024 |
26.05
|
171,500 | 25.76 | 26.05 | 25.66 | 0 | 0 | 0 |
| 11/10/2024 |
25.96
|
110,220 | 25.86 | 26.35 | 25.66 | 0 | 0 | 0 |
| 10/10/2024 |
25.46
|
38,717 | 25.46 | 25.56 | 25.07 | 0 | 0 | 0 |
| 09/10/2024 |
25.56
|
59,300 | 25.56 | 25.56 | 25.17 | 0 | 0 | 0 |
| 08/10/2024 |
25.86
|
32,007 | 25.66 | 25.96 | 25.37 | 0 | 0 | 0 |
| 07/10/2024 |
25.96
|
31,200 | 25.76 | 26.25 | 25.76 | 0 | 0 | 0 |
| 04/10/2024 |
25.46
|
36,901 | 25.56 | 25.86 | 25.27 | 0 | 0 | 0 |
| 03/10/2024 |
25.66
|
63,220 | 26.05 | 26.05 | 25.27 | 0 | 0 | 0 |
| 02/10/2024 |
25.76
|
45,561 | 26.05 | 26.05 | 25.76 | 0 | 0 | 0 |
| 01/10/2024 |
26.25
|
85,900 | 26.25 | 26.45 | 25.76 | 0 | 0 | 0 |
| 30/09/2024 |
26.25
|
32,485 | 26.25 | 26.35 | 26.15 | 0 | 0 | 0 |
| 27/09/2024 |
26.25
|
60,972 | 26.55 | 26.55 | 26.15 | 0 | 0 | 0 |
| 26/09/2024 |
26.45
|
63,049 | 26.25 | 26.45 | 26.05 | 0 | 0 | 0 |
| 25/09/2024 |
25.96
|
65,614 | 27.14 | 27.14 | 25.96 | 0 | 0 | 0 |
| 24/09/2024 |
26.45
|
22,712 | 26.05 | 26.45 | 25.86 | 0 | 0 | 0 |
| 23/09/2024 |
25.96
|
24,514 | 25.96 | 26.15 | 25.86 | 0 | 0 | 0 |
| 20/09/2024 |
25.86
|
40,600 | 26.05 | 26.15 | 25.86 | 0 | 0 | 0 |
| 19/09/2024 |
26.05
|
24,600 | 26.45 | 26.45 | 25.86 | 0 | 0 | 0 |
| 18/09/2024 |
26.05
|
40,440 | 25.96 | 26.35 | 25.96 | 0 | 0 | 0 |
| 17/09/2024 |
26.05
|
52,421 | 25.86 | 26.25 | 25.76 | 0 | 0 | 0 |
| 16/09/2024 |
25.86
|
26,144 | 26.25 | 27.04 | 25.86 | 0 | 0 | 0 |
| 13/09/2024 |
26.25
|
19,804 | 26.55 | 26.55 | 25.86 | 0 | 0 | 0 |
| 12/09/2024 |
26.35
|
12,200 | 26.45 | 26.55 | 26.35 | 0 | 0 | 0 |
| 11/09/2024 |
26.15
|
55,409 | 26.64 | 26.64 | 25.96 | 0 | 0 | 0 |
| 10/09/2024 |
26.45
|
43,643 | 26.94 | 26.94 | 26.35 | 0 | 0 | 0 |
| 09/09/2024 |
26.64
|
72,016 | 27.04 | 27.23 | 26.55 | 0 | 0 | 0 |
| 06/09/2024 |
27.14
|
51,000 | 27.53 | 27.53 | 26.74 | 0 | 0 | 0 |
| 05/09/2024 |
26.94
|
29,163 | 27.92 | 27.92 | 26.94 | 0 | 100 | -0.0 |
| 04/09/2024 |
27.04
|
88,500 | 27.33 | 27.33 | 26.64 | 0 | 0 | 0 |
| 30/08/2024 |
27.23
|
84,903 | 27.82 | 27.82 | 27.23 | 0 | 0 | 0 |
| 29/08/2024 |
27.53
|
117,540 | 28.02 | 28.12 | 27.43 | 0 | 0 | 0 |
| 28/08/2024 |
28.12
|
101,704 | 28.32 | 28.32 | 27.92 | 0 | 0 | 0 |
| 27/08/2024 |
28.22
|
176,554 | 27.73 | 28.81 | 27.23 | 0 | 0 | 0 |
| 26/08/2024 |
27.33
|
128,316 | 27.82 | 28.02 | 27.33 | 0 | 0 | 0 |
| 23/08/2024 |
27.82
|
102,303 | 28.51 | 28.51 | 27.82 | 300 | 0 | 0.0 |
| 22/08/2024 |
28.32
|
548,524 | 27.43 | 29.50 | 27.33 | 100 | 0 | 0.0 |
| 21/08/2024 |
27.33
|
51,600 | 27.53 | 27.92 | 26.74 | 0 | 0 | 0 |
| 20/08/2024 |
27.23
|
53,601 | 27.53 | 27.92 | 26.94 | 0 | 0 | 0 |
| 19/08/2024 |
27.53
|
130,980 | 25.96 | 27.53 | 25.96 | 0 | 1,000 | -0.0 |
| 16/08/2024 |
26.25
|
98,175 | 25.17 | 26.25 | 25.17 | 0 | 1,500 | -0.0 |
| 15/08/2024 |
25.37
|
121,575 | 25.07 | 25.37 | 24.87 | 0 | 0 | 0 |
| 14/08/2024 |
24.78
|
55,400 | 25.66 | 25.76 | 24.78 | 0 | 0 | 0 |
| 13/08/2024 |
25.56
|
61,100 | 25.56 | 25.96 | 25.37 | 0 | 1,000 | -0.0 |
| 12/08/2024 |
25.66
|
66,100 | 25.17 | 25.66 | 25.07 | 0 | 1,500 | -0.0 |
| 09/08/2024 |
25.17
|
57,931 | 25.56 | 25.86 | 24.78 | 0 | 0 | 0 |
| 08/08/2024 |
25.27
|
104,603 | 26.45 | 26.45 | 24.68 | 5,000 | 0 | 0.1 |
| 07/08/2024 |
24.97
|
25,834 | 24.97 | 25.27 | 24.97 | 0 | 0 | 0 |
| 06/08/2024 |
24.87
|
41,186 | 24.58 | 25.07 | 24.58 | 0 | 0 | 0 |
| 05/08/2024 |
24.58
|
160,370 | 25.37 | 25.56 | 24.58 | 0 | 100 | -0.0 |
| 02/08/2024 |
25.66
|
240,577 | 25.37 | 25.66 | 24.78 | 0 | 85,700 | -2.2 |
| 01/08/2024 |
25.37
|
228,765 | 26.35 | 26.55 | 25.27 | 0 | 35,400 | -0.9 |
| 31/07/2024 |
26.15
|
74,000 | 26.25 | 26.64 | 26.15 | 0 | 28,000 | -0.8 |
| 30/07/2024 |
26.35
|
307,449 | 26.64 | 26.74 | 26.25 | 0 | 124,600 | -3.4 |
| 29/07/2024 |
26.55
|
109,512 | 26.94 | 27.53 | 26.55 | 0 | 34,000 | -0.9 |
| 26/07/2024 |
26.94
|
124,200 | 26.64 | 26.94 | 26.15 | 0 | 0 | 0 |
| 25/07/2024 |
26.64
|
215,033 | 26.45 | 27.14 | 26.15 | 0 | 88,000 | -2.4 |
| 24/07/2024 |
26.15
|
300,745 | 25.37 | 26.35 | 25.27 | 0 | 140,600 | -3.7 |
| 23/07/2024 |
25.56
|
41,523 | 26.15 | 26.45 | 25.56 | 0 | 12,900 | -0.3 |
| 22/07/2024 |
25.86
|
218,011 | 25.86 | 26.25 | 25.86 | 0 | 90,200 | -2.4 |
| 19/07/2024 |
25.96
|
168,994 | 26.15 | 27.53 | 25.76 | 0 | 57,400 | -1.5 |
| 18/07/2024 |
26.55
|
275,488 | 26.55 | 26.55 | 25.66 | 0 | 136,300 | -3.6 |
| 17/07/2024 |
26.45
|
577,637 | 28.32 | 28.51 | 25.17 | 0 | 70,400 | -1.9 |
| 16/07/2024 |
28.02
|
249,240 | 29.30 | 29.50 | 27.92 | 0 | 56,000 | -1.6 |
| 15/07/2024 |
29.00
|
152,000 | 29.50 | 29.50 | 29.00 | 0 | 52,100 | -1.6 |
| 12/07/2024 |
29.50
|
156,839 | 29.00 | 29.50 | 29.00 | 0 | 0 | 0 |
| 11/07/2024 |
28.81
|
145,854 | 29.20 | 29.59 | 28.81 | 0 | 41,000 | -1.2 |
| 10/07/2024 |
28.91
|
355,480 | 28.91 | 29.79 | 28.71 | 0 | 131,000 | -3.9 |
| 09/07/2024 |
28.51
|
265,746 | 29.30 | 29.59 | 28.51 | 0 | 76,000 | -2.2 |
| 08/07/2024 |
29.10
|
192,426 | 29.20 | 30.38 | 29.00 | 0 | 38,200 | -1.1 |
| 05/07/2024 |
29.00
|
213,319 | 28.61 | 29.99 | 28.61 | 0 | 49,300 | -1.5 |
| 04/07/2024 |
29.00
|
193,170 | 28.22 | 29.30 | 28.22 | 7,100 | 38,600 | -0.9 |
| 03/07/2024 |
28.02
|
127,012 | 28.02 | 28.71 | 27.53 | 0 | 58,100 | -1.7 |
| 02/07/2024 |
27.63
|
163,834 | 28.32 | 28.51 | 27.53 | 0 | 33,700 | -1.0 |
| 01/07/2024 |
27.82
|
164,450 | 29.79 | 30.38 | 27.73 | 6,300 | 31,000 | -0.7 |
| 28/06/2024 |
29.59
|
152,850 | 30.48 | 30.48 | 28.91 | 0 | 0 | 0 |
| 27/06/2024 |
30.09
|
197,527 | 29.50 | 31.17 | 29.50 | 800 | 0 | 0.0 |
| 26/06/2024 |
29.69
|
95,583 | 29.00 | 30.38 | 28.91 | 0 | 0 | 0 |
| 25/06/2024 |
28.61
|
137,352 | 28.32 | 29.50 | 27.92 | 0 | 0 | 0 |
| 24/06/2024 |
28.41
|
227,792 | 31.17 | 31.17 | 28.41 | 0 | 0 | 0 |
| 21/06/2024 |
31.07
|
195,514 | 28.91 | 31.27 | 28.91 | 0 | 0 | 0 |
| 20/06/2024 |
29.50
|
281,151 | 28.51 | 29.50 | 28.41 | 0 | 300 | -0.0 |
| 19/06/2024 |
28.61
|
92,096 | 29.20 | 29.40 | 27.82 | 0 | 0 | 0 |
| 18/06/2024 |
28.71
|
160,671 | 27.33 | 29.40 | 27.33 | 0 | 0 | 0 |
| 17/06/2024 |
27.73
|
190,223 | 25.96 | 27.73 | 25.96 | 0 | 0 | 0 |
| 14/06/2024 |
25.56
|
178,646 | 26.55 | 26.74 | 25.56 | 0 | 0 | 0 |
| 13/06/2024 |
26.15
|
134,000 | 25.96 | 26.94 | 25.56 | 0 | 0 | 0 |
| 12/06/2024 |
25.96
|
189,364 | 25.96 | 26.05 | 25.07 | 0 | 10,423 | -0.3 |
| 11/06/2024 |
25.96
|
171,638 | 27.53 | 27.73 | 25.56 | 0 | 305 | -0.0 |