| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-1.50 | -4.27% | 15,300 | 0 | 0 |
33.10
36
33.10
|
|
2 tháng
(2026-06-01) |
-0.40 | -1.18% | 25,400 | 0 | 0 |
33.10
36.50
33.10
|
|
3 tháng
(2026-05-04) |
-2.40 | -6.67% | 60,600 | 0 | 0 |
33.10
36.60
33.10
|
|
6 tháng
(2026-02-02) |
1.86 | 5.85% | 168,300 | 0 | 0 |
30.38
39
33.10
|
|
12 tháng
(2025-08-04) |
3.13 | 10.26% | 274,400 | -4,600 | -0.2 |
29.29
39
33.10
|
|
24 tháng
(2024-08-09) |
7.59 | 29.17% | 572,430 | -7,100 | -0.2 |
23.84
39
33.10
|
|
36 tháng
(2023-08-15) |
14.07 | 72.08% | 1,349,705 | -249,801 | -6.8 |
18.37
39
33.10
|
|
60 tháng
(2021-08-25) |
21.35 | 174.29% | 1,796,410 | -248,591 | -6.7 |
11.68
39
33.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/12/2024 |
27.60
|
4,000 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 16/12/2024 |
27.85
|
4 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 |
| 13/12/2024 |
27.85
|
108 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 |
| 12/12/2024 |
26.51
|
2 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 |
| 11/12/2024 |
26.51
|
102 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 |
| 10/12/2024 |
26.51
|
2,651 | 26.43 | 26.51 | 26.43 | 0 | 0 | 0 |
| 09/12/2024 |
26.35
|
2,606 | 26.43 | 26.43 | 26.35 | 0 | 0 | 0 |
| 06/12/2024 |
27.85
|
5 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 |
| 05/12/2024 |
27.85
|
100 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 |
| 04/12/2024 |
26.43
|
1,009 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 |
| 03/12/2024 |
26.43
|
3,000 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 |
| 02/12/2024 |
26.35
|
2,949 | 26.26 | 26.35 | 26.26 | 0 | 0 | 0 |
| 29/11/2024 |
26.35
|
350 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 |
| 28/11/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 |
| 27/11/2024 |
26.35
|
292 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 |
| 26/11/2024 |
26.35
|
2,380 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 |
| 25/11/2024 |
27.60
|
142 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 22/11/2024 |
25.18
|
100 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 |
| 21/11/2024 |
27.94
|
1 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 |
| 20/11/2024 |
27.94
|
781 | 25.34 | 27.94 | 25.34 | 0 | 0 | 0 |
| 19/11/2024 |
28.02
|
0 | 28.02 | 28.02 | 28.02 | 0 | 0 | 0 |
| 18/11/2024 |
28.02
|
181 | 28.02 | 28.02 | 28.02 | 0 | 0 | 0 |
| 15/11/2024 |
26.10
|
2,501 | 25.93 | 26.10 | 25.93 | 0 | 0 | 0 |
| 14/11/2024 |
26.10
|
3,020 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 13/11/2024 |
26.10
|
600 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 12/11/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 11/11/2024 |
26.10
|
300 | 26.18 | 26.18 | 26.10 | 0 | 0 | 0 |
| 08/11/2024 |
23.84
|
330 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 |
| 07/11/2024 |
26.35
|
1 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 |
| 06/11/2024 |
26.35
|
74 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 |
| 05/11/2024 |
26.35
|
500 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 |
| 04/11/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 |
| 01/11/2024 |
26.35
|
405 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 |
| 31/10/2024 |
26.93
|
2,500 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 |
| 30/10/2024 |
27.02
|
2,800 | 26.77 | 27.02 | 26.77 | 0 | 0 | 0 |
| 29/10/2024 |
26.77
|
12 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 |
| 28/10/2024 |
26.77
|
7 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 |
| 25/10/2024 |
26.77
|
480 | 26.60 | 26.77 | 26.43 | 0 | 0 | 0 |
| 24/10/2024 |
26.77
|
23 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 |
| 23/10/2024 |
26.77
|
1,030 | 26.77 | 27.18 | 26.77 | 0 | 0 | 0 |
| 22/10/2024 |
26.77
|
910 | 26.85 | 26.85 | 26.77 | 0 | 0 | 0 |
| 21/10/2024 |
28.69
|
2 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 |
| 18/10/2024 |
28.69
|
0 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 |
| 17/10/2024 |
28.69
|
5 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 |
| 16/10/2024 |
28.69
|
26 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 |
| 15/10/2024 |
28.69
|
0 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 |
| 14/10/2024 |
28.69
|
6 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 |
| 11/10/2024 |
28.69
|
1,400 | 26.85 | 28.69 | 26.85 | 0 | 0 | 0 |
| 10/10/2024 |
26.85
|
400 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 09/10/2024 |
26.85
|
800 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 08/10/2024 |
26.85
|
400 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 07/10/2024 |
26.85
|
1,000 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 04/10/2024 |
26.85
|
2,107 | 26.93 | 26.93 | 26.85 | 0 | 0 | 0 |
| 03/10/2024 |
27.18
|
600 | 26.77 | 27.18 | 26.77 | 0 | 0 | 0 |
| 02/10/2024 |
27.18
|
400 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 |
| 01/10/2024 |
27.18
|
206 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 |
| 30/09/2024 |
27.18
|
2,480 | 26.68 | 27.18 | 26.18 | 0 | 0 | 0 |
| 27/09/2024 |
26.60
|
401 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 26/09/2024 |
27.44
|
1,000 | 27.18 | 27.44 | 27.18 | 0 | 0 | 0 |
| 25/09/2024 |
27.18
|
2,000 | 27.18 | 27.27 | 27.18 | 0 | 0 | 0 |
| 24/09/2024 |
27.18
|
901 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 |
| 23/09/2024 |
27.60
|
104 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 20/09/2024 |
27.60
|
1,810 | 27.60 | 27.60 | 26.85 | 0 | 0 | 0 |
| 19/09/2024 |
27.60
|
203 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 18/09/2024 |
27.60
|
555 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 17/09/2024 |
27.60
|
1 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 16/09/2024 |
27.60
|
820 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 13/09/2024 |
27.60
|
200 | 26.77 | 27.60 | 26.77 | 0 | 0 | 0 |
| 12/09/2024 |
26.77
|
411 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 |
| 11/09/2024 |
28.02
|
100 | 28.02 | 28.02 | 28.02 | 0 | 0 | 0 |
| 10/09/2024 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 |
| 09/09/2024 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 |
| 06/09/2024 |
26.77
|
646 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 |
| 05/09/2024 |
28.36
|
20 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 |
| 04/09/2024 |
28.36
|
100 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 |
| 30/08/2024 |
27.60
|
2,500 | 26.85 | 27.60 | 26.85 | 0 | 0 | 0 |
| 29/08/2024 |
26.77
|
302 | 27.60 | 27.60 | 26.43 | 0 | 0 | 0 |
| 28/08/2024 |
27.60
|
305 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 27/08/2024 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 |
| 26/08/2024 |
30.20
|
51 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 |
| 23/08/2024 |
30.20
|
228 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 |
| 22/08/2024 |
27.94
|
710 | 27.35 | 27.94 | 27.35 | 0 | 0 | 0 |
| 21/08/2024 |
27.94
|
3,915 | 26.77 | 28.44 | 26.77 | 0 | 0 | 0 |
| 20/08/2024 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 |
| 19/08/2024 |
26.77
|
804 | 26.77 | 26.77 | 26.35 | 0 | 0 | 0 |
| 16/08/2024 |
26.85
|
1,800 | 26.35 | 26.85 | 26.35 | 0 | 0 | 0 |
| 15/08/2024 |
26.01
|
380 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 |
| 14/08/2024 |
26.01
|
2,500 | 26.10 | 26.77 | 26.01 | 0 | 0 | 0 |
| 13/08/2024 |
26.01
|
200 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 |
| 12/08/2024 |
26.01
|
2 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 |
| 09/08/2024 |
26.01
|
2,010 | 25.43 | 26.01 | 25.34 | 0 | 0 | 0 |
| 08/08/2024 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 |
| 07/08/2024 |
25.26
|
101 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 |
| 06/08/2024 |
25.93
|
2 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 05/08/2024 |
25.93
|
706 | 25.93 | 26.01 | 25.93 | 0 | 0 | 0 |
| 02/08/2024 |
26.01
|
5,000 | 25.26 | 26.01 | 25.26 | 0 | 0 | 0 |
| 01/08/2024 |
25.18
|
807 | 25.34 | 25.34 | 25.18 | 0 | 0 | 0 |
| 31/07/2024 |
26.35
|
400 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 |
| 30/07/2024 |
25.93
|
100 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 29/07/2024 |
25.68
|
503 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 |