| 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) |
-3.12 | -8.23% | 2,390,400 | -120,691 | 0 |
34.80
38.90
35
|
|
2 tháng
(2026-05-29) |
-0.97 | -2.71% | 4,587,900 | -113,991 | 0 |
34.80
38.90
35
|
|
3 tháng
(2026-04-29) |
-0.29 | -0.82% | 6,583,200 | 28,809 | 0 |
34.21
38.90
35
|
|
6 tháng
(2026-01-29) |
-1.26 | -3.50% | 18,966,600 | 66,859 | 3.3 |
30.59
39.97
35
|
|
12 tháng
(2025-08-04) |
-1.52 | -4.19% | 35,907,900 | 244,659 | 11.4 |
29.81
39.97
35
|
|
24 tháng
(2024-08-07) |
10.39 | 42.58% | 98,739,156 | 233,471 | 11.3 |
24.21
52.47
35
|
|
36 tháng
(2023-08-14) |
12.59 | 56.66% | 109,885,128 | -1,189,457 | -28.6 |
19.19
52.47
35
|
|
60 tháng
(2021-08-23) |
8.76 | 33.62% | 148,645,260 | 112,203 | -2.6 |
12.83
52.47
35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/12/2024 |
37.19
|
226,944 | 37.19 | 38.15 | 36.71 | 0 | 0 | 0 |
| 12/12/2024 |
37.19
|
605,899 | 34.59 | 37.96 | 34.59 | 200 | 0 | 0.0 |
| 11/12/2024 |
34.69
|
143,704 | 34.40 | 35.07 | 34.11 | 0 | 0 | 0 |
| 10/12/2024 |
34.40
|
278,668 | 35.27 | 35.27 | 34.21 | 0 | 0 | 0 |
| 09/12/2024 |
35.17
|
281,889 | 34.59 | 35.84 | 34.59 | 0 | 0 | 0 |
| 06/12/2024 |
34.40
|
177,494 | 34.59 | 35.07 | 34.11 | 0 | 0 | 0 |
| 05/12/2024 |
34.59
|
495,843 | 34.59 | 34.88 | 33.73 | 19,400 | 0 | 0.7 |
| 04/12/2024 |
34.88
|
290,620 | 35.55 | 36.61 | 34.50 | 5,000 | 0 | 0.2 |
| 03/12/2024 |
34.59
|
328,787 | 33.05 | 34.98 | 32.96 | 0 | 0 | 0 |
| 02/12/2024 |
33.15
|
193,111 | 34.11 | 34.59 | 32.77 | 600 | 0 | 0.0 |
| 29/11/2024 |
33.92
|
314,591 | 33.44 | 34.98 | 33.44 | 5,000 | 0 | 0.2 |
| 28/11/2024 |
33.44
|
410,552 | 32.67 | 34.30 | 32.29 | 0 | 0 | 0 |
| 27/11/2024 |
32.48
|
263,128 | 32.29 | 33.05 | 31.81 | 0 | 0 | 0 |
| 26/11/2024 |
32.29
|
431,244 | 34.11 | 34.30 | 32.00 | 0 | 0 | 0 |
| 25/11/2024 |
34.11
|
149,227 | 33.63 | 34.98 | 33.63 | 0 | 0 | 0 |
| 22/11/2024 |
34.11
|
181,695 | 34.40 | 35.07 | 33.73 | 70 | 0 | 0.0 |
| 21/11/2024 |
34.11
|
243,591 | 34.11 | 34.50 | 33.54 | 2 | 0 | 0.0 |
| 20/11/2024 |
33.73
|
313,676 | 34.59 | 34.59 | 32.48 | 0 | 0 | 0 |
| 19/11/2024 |
34.11
|
653,185 | 34.59 | 37.38 | 33.63 | 0 | 0 | 0 |
| 18/11/2024 |
35.07
|
747,281 | 30.84 | 35.46 | 30.84 | 0 | 2,000 | -0.1 |
| 15/11/2024 |
31.13
|
223,057 | 31.71 | 31.71 | 30.27 | 0 | 0 | 0 |
| 14/11/2024 |
31.13
|
277,667 | 31.81 | 32.38 | 31.04 | 0 | 2,500 | -0.1 |
| 13/11/2024 |
32.09
|
508,653 | 30.27 | 32.96 | 29.98 | 0 | 0 | 0 |
| 12/11/2024 |
30.27
|
266,555 | 30.75 | 30.94 | 30.08 | 0 | 0 | 0 |
| 11/11/2024 |
30.75
|
576,384 | 29.21 | 32.38 | 29.21 | 0 | 0 | 0 |
| 08/11/2024 |
28.63
|
661,330 | 28.15 | 29.40 | 28.15 | 0 | 0 | 0 |
| 07/11/2024 |
27.87
|
160,616 | 27.10 | 28.35 | 26.52 | 0 | 6,000 | -0.2 |
| 06/11/2024 |
26.91
|
201,324 | 26.71 | 27.48 | 26.71 | 0 | 0 | 0 |
| 05/11/2024 |
26.91
|
16,900 | 26.81 | 27.19 | 26.81 | 0 | 0 | 0 |
| 04/11/2024 |
26.81
|
91,201 | 27.29 | 27.29 | 26.42 | 0 | 0 | 0 |
| 01/11/2024 |
27.10
|
107,527 | 27.39 | 27.48 | 27.10 | 0 | 0 | 0 |
| 31/10/2024 |
27.29
|
109,545 | 27.87 | 27.87 | 27.19 | 6,000 | 0 | 0.2 |
| 30/10/2024 |
27.96
|
246,214 | 27.48 | 28.35 | 27.48 | 0 | 0 | 0 |
| 29/10/2024 |
27.39
|
94,543 | 27.39 | 27.58 | 26.91 | 0 | 1,000 | -0.0 |
| 28/10/2024 |
27.10
|
46,308 | 27.10 | 27.58 | 26.71 | 0 | 0 | 0 |
| 25/10/2024 |
26.91
|
254,715 | 26.42 | 27.58 | 26.42 | 0 | 0 | 0 |
| 24/10/2024 |
26.23
|
106,751 | 25.75 | 26.81 | 25.75 | 0 | 0 | 0 |
| 23/10/2024 |
25.94
|
58,700 | 25.56 | 25.94 | 25.27 | 0 | 0 | 0 |
| 22/10/2024 |
25.66
|
29,200 | 25.94 | 26.04 | 25.56 | 0 | 0 | 0 |
| 21/10/2024 |
25.85
|
138,447 | 26.42 | 26.42 | 25.85 | 1,000 | 0 | 0.0 |
| 18/10/2024 |
25.94
|
177,621 | 25.46 | 26.42 | 25.37 | 0 | 0 | 0 |
| 17/10/2024 |
25.18
|
33,200 | 25.18 | 25.18 | 24.89 | 0 | 0 | 0 |
| 16/10/2024 |
25.18
|
46,416 | 25.27 | 25.37 | 25.08 | 0 | 0 | 0 |
| 15/10/2024 |
25.27
|
18,809 | 25.27 | 25.66 | 25.18 | 0 | 0 | 0 |
| 14/10/2024 |
25.46
|
171,500 | 25.18 | 25.46 | 25.08 | 0 | 0 | 0 |
| 11/10/2024 |
25.37
|
110,220 | 25.27 | 25.75 | 25.08 | 0 | 0 | 0 |
| 10/10/2024 |
24.89
|
38,717 | 24.89 | 24.98 | 24.50 | 0 | 0 | 0 |
| 09/10/2024 |
24.98
|
59,300 | 24.98 | 24.98 | 24.60 | 0 | 0 | 0 |
| 08/10/2024 |
25.27
|
32,007 | 25.08 | 25.37 | 24.79 | 0 | 0 | 0 |
| 07/10/2024 |
25.37
|
31,200 | 25.18 | 25.66 | 25.18 | 0 | 0 | 0 |
| 04/10/2024 |
24.89
|
36,901 | 24.98 | 25.27 | 24.70 | 0 | 0 | 0 |
| 03/10/2024 |
25.08
|
63,220 | 25.46 | 25.46 | 24.70 | 0 | 0 | 0 |
| 02/10/2024 |
25.18
|
45,561 | 25.46 | 25.46 | 25.18 | 0 | 0 | 0 |
| 01/10/2024 |
25.66
|
85,900 | 25.66 | 25.85 | 25.18 | 0 | 0 | 0 |
| 30/09/2024 |
25.66
|
32,485 | 25.66 | 25.75 | 25.56 | 0 | 0 | 0 |
| 27/09/2024 |
25.66
|
60,972 | 25.94 | 25.94 | 25.56 | 0 | 0 | 0 |
| 26/09/2024 |
25.85
|
63,049 | 25.66 | 25.85 | 25.46 | 0 | 0 | 0 |
| 25/09/2024 |
25.37
|
65,614 | 26.52 | 26.52 | 25.37 | 0 | 0 | 0 |
| 24/09/2024 |
25.85
|
22,712 | 25.46 | 25.85 | 25.27 | 0 | 0 | 0 |
| 23/09/2024 |
25.37
|
24,514 | 25.37 | 25.56 | 25.27 | 0 | 0 | 0 |
| 20/09/2024 |
25.27
|
40,600 | 25.46 | 25.56 | 25.27 | 0 | 0 | 0 |
| 19/09/2024 |
25.46
|
24,600 | 25.85 | 25.85 | 25.27 | 0 | 0 | 0 |
| 18/09/2024 |
25.46
|
40,440 | 25.37 | 25.75 | 25.37 | 0 | 0 | 0 |
| 17/09/2024 |
25.46
|
52,421 | 25.27 | 25.66 | 25.18 | 0 | 0 | 0 |
| 16/09/2024 |
25.27
|
26,144 | 25.66 | 26.42 | 25.27 | 0 | 0 | 0 |
| 13/09/2024 |
25.66
|
19,804 | 25.94 | 25.94 | 25.27 | 0 | 0 | 0 |
| 12/09/2024 |
25.75
|
12,200 | 25.85 | 25.94 | 25.75 | 0 | 0 | 0 |
| 11/09/2024 |
25.56
|
55,409 | 26.04 | 26.04 | 25.37 | 0 | 0 | 0 |
| 10/09/2024 |
25.85
|
43,643 | 26.33 | 26.33 | 25.75 | 0 | 0 | 0 |
| 09/09/2024 |
26.04
|
72,016 | 26.42 | 26.62 | 25.94 | 0 | 0 | 0 |
| 06/09/2024 |
26.52
|
51,000 | 26.91 | 26.91 | 26.14 | 0 | 0 | 0 |
| 05/09/2024 |
26.33
|
29,163 | 27.29 | 27.29 | 26.33 | 0 | 100 | -0.0 |
| 04/09/2024 |
26.42
|
88,500 | 26.71 | 26.71 | 26.04 | 0 | 0 | 0 |
| 30/08/2024 |
26.62
|
84,903 | 27.19 | 27.19 | 26.62 | 0 | 0 | 0 |
| 29/08/2024 |
26.91
|
117,540 | 27.39 | 27.48 | 26.81 | 0 | 0 | 0 |
| 28/08/2024 |
27.48
|
101,704 | 27.67 | 27.67 | 27.29 | 0 | 0 | 0 |
| 27/08/2024 |
27.58
|
176,554 | 27.10 | 28.15 | 26.62 | 0 | 0 | 0 |
| 26/08/2024 |
26.71
|
128,316 | 27.19 | 27.39 | 26.71 | 0 | 0 | 0 |
| 23/08/2024 |
27.19
|
102,303 | 27.87 | 27.87 | 27.19 | 300 | 0 | 0.0 |
| 22/08/2024 |
27.67
|
548,524 | 26.81 | 28.83 | 26.71 | 100 | 0 | 0.0 |
| 21/08/2024 |
26.71
|
51,600 | 26.91 | 27.29 | 26.14 | 0 | 0 | 0 |
| 20/08/2024 |
26.62
|
53,601 | 26.91 | 27.29 | 26.33 | 0 | 0 | 0 |
| 19/08/2024 |
26.91
|
130,980 | 25.37 | 26.91 | 25.37 | 0 | 1,000 | -0.0 |
| 16/08/2024 |
25.66
|
98,175 | 24.60 | 25.66 | 24.60 | 0 | 1,500 | -0.0 |
| 15/08/2024 |
24.79
|
121,575 | 24.50 | 24.79 | 24.31 | 0 | 0 | 0 |
| 14/08/2024 |
24.21
|
55,400 | 25.08 | 25.18 | 24.21 | 0 | 0 | 0 |
| 13/08/2024 |
24.98
|
61,100 | 24.98 | 25.37 | 24.79 | 0 | 1,000 | -0.0 |
| 12/08/2024 |
25.08
|
66,100 | 24.60 | 25.08 | 24.50 | 0 | 1,500 | -0.0 |
| 09/08/2024 |
24.60
|
57,931 | 24.98 | 25.27 | 24.21 | 0 | 0 | 0 |
| 08/08/2024 |
24.70
|
104,603 | 25.85 | 25.85 | 24.12 | 5,000 | 0 | 0.1 |
| 07/08/2024 |
24.41
|
25,834 | 24.41 | 24.70 | 24.41 | 0 | 0 | 0 |
| 06/08/2024 |
24.31
|
41,186 | 24.02 | 24.50 | 24.02 | 0 | 0 | 0 |
| 05/08/2024 |
24.02
|
160,370 | 24.79 | 24.98 | 24.02 | 0 | 100 | -0.0 |
| 02/08/2024 |
25.08
|
240,577 | 24.79 | 25.08 | 24.21 | 0 | 85,700 | -2.2 |
| 01/08/2024 |
24.79
|
228,765 | 25.75 | 25.94 | 24.70 | 0 | 35,400 | -0.9 |
| 31/07/2024 |
25.56
|
74,000 | 25.66 | 26.04 | 25.56 | 0 | 28,000 | -0.8 |
| 30/07/2024 |
25.75
|
307,449 | 26.04 | 26.14 | 25.66 | 0 | 124,600 | -3.4 |
| 29/07/2024 |
25.94
|
109,512 | 26.33 | 26.91 | 25.94 | 0 | 34,000 | -0.9 |
| 26/07/2024 |
26.33
|
124,200 | 26.04 | 26.33 | 25.56 | 0 | 0 | 0 |
| 25/07/2024 |
26.04
|
215,033 | 25.85 | 26.52 | 25.56 | 0 | 88,000 | -2.4 |