| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-1.20 | -4.53% | 264,000 | 0 | 0 |
24.10
26.50
25.40
|
|
2 tháng
(2026-06-01) |
-1.80 | -6.63% | 449,700 | 0 | 0 |
24.10
27.10
25.40
|
|
3 tháng
(2026-05-04) |
-1.70 | -6.30% | 939,100 | 0 | 0 |
24.10
27.10
25.40
|
|
6 tháng
(2026-02-02) |
-2.37 | -8.58% | 2,134,300 | 0 | 0 |
24.10
28.74
25.40
|
|
12 tháng
(2025-08-05) |
-0.51 | -1.96% | 4,536,900 | -100 | -0.0 |
24.10
28.74
25.40
|
|
24 tháng
(2024-08-12) |
-0.88 | -3.35% | 12,533,692 | -4,600 | -0.1 |
20.94
28.74
25.40
|
|
36 tháng
(2023-08-16) |
5.54 | 28.02% | 22,837,824 | -5,000 | -0.1 |
17.59
28.74
25.40
|
|
60 tháng
(2021-08-26) |
6.53 | 34.76% | 54,389,692 | -5,500 | -0.1 |
12.04
28.74
25.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/12/2024 |
25.58
|
71,810 | 25.49 | 25.75 | 25.23 | 0 | 0 | 0 |
| 17/12/2024 |
25.49
|
16,901 | 25.49 | 25.58 | 25.32 | 0 | 0 | 0 |
| 16/12/2024 |
25.40
|
36,003 | 25.66 | 25.75 | 25.32 | 0 | 0 | 0 |
| 13/12/2024 |
25.58
|
36,400 | 25.40 | 25.83 | 25.40 | 0 | 0 | 0 |
| 12/12/2024 |
25.66
|
94,912 | 24.98 | 25.66 | 24.98 | 0 | 0 | 0 |
| 11/12/2024 |
24.98
|
26,000 | 24.98 | 25.06 | 24.89 | 0 | 0 | 0 |
| 10/12/2024 |
25.06
|
22,701 | 24.89 | 25.06 | 24.89 | 0 | 0 | 0 |
| 09/12/2024 |
24.98
|
20,408 | 25.06 | 25.06 | 24.89 | 0 | 0 | 0 |
| 06/12/2024 |
24.98
|
24,500 | 24.98 | 24.98 | 24.89 | 0 | 0 | 0 |
| 05/12/2024 |
24.98
|
1,700 | 25.06 | 25.06 | 24.98 | 0 | 0 | 0 |
| 04/12/2024 |
24.98
|
10,700 | 24.89 | 24.98 | 24.80 | 0 | 0 | 0 |
| 03/12/2024 |
24.89
|
42,710 | 25.06 | 25.06 | 24.80 | 0 | 0 | 0 |
| 02/12/2024 |
24.89
|
18,502 | 24.98 | 24.98 | 24.89 | 0 | 0 | 0 |
| 29/11/2024 |
24.98
|
17,801 | 25.06 | 25.06 | 24.89 | 0 | 0 | 0 |
| 28/11/2024 |
25.06
|
19,500 | 24.98 | 25.15 | 24.89 | 0 | 0 | 0 |
| 27/11/2024 |
25.06
|
9,301 | 25.06 | 25.06 | 24.89 | 0 | 0 | 0 |
| 26/11/2024 |
24.98
|
19,000 | 24.98 | 25.06 | 24.89 | 0 | 0 | 0 |
| 25/11/2024 |
24.89
|
13,300 | 25.06 | 25.06 | 24.80 | 0 | 0 | 0 |
| 22/11/2024 |
25.06
|
13,235 | 24.89 | 25.15 | 24.89 | 0 | 0 | 0 |
| 21/11/2024 |
24.89
|
17,100 | 24.89 | 24.98 | 24.80 | 0 | 0 | 0 |
| 20/11/2024 |
24.98
|
37,000 | 24.89 | 24.98 | 24.80 | 0 | 0 | 0 |
| 19/11/2024 |
24.98
|
25,400 | 25.06 | 25.06 | 24.98 | 0 | 0 | 0 |
| 18/11/2024 |
25.06
|
30,200 | 24.89 | 25.15 | 24.89 | 0 | 0 | 0 |
| 15/11/2024 |
24.89
|
62,400 | 24.89 | 25.06 | 24.80 | 0 | 0 | 0 |
| 14/11/2024 |
24.89
|
26,300 | 24.89 | 24.89 | 24.80 | 0 | 0 | 0 |
| 13/11/2024 |
24.98
|
49,700 | 25.23 | 25.23 | 24.72 | 0 | 0 | 0 |
| 12/11/2024 |
24.98
|
22,000 | 24.98 | 25.06 | 24.89 | 0 | 0 | 0 |
| 11/11/2024 |
25.06
|
22,300 | 25.06 | 25.06 | 24.80 | 0 | 0 | 0 |
| 08/11/2024 |
24.98
|
17,950 | 24.98 | 25.15 | 24.89 | 0 | 0 | 0 |
| 07/11/2024 |
24.98
|
27,601 | 25.06 | 25.15 | 24.89 | 0 | 0 | 0 |
| 06/11/2024 |
25.06
|
11,521 | 24.80 | 25.15 | 24.80 | 0 | 0 | 0 |
| 05/11/2024 |
24.98
|
1,500 | 25.06 | 25.06 | 24.98 | 0 | 0 | 0 |
| 04/11/2024 |
24.80
|
42,000 | 25.23 | 25.23 | 24.80 | 0 | 0 | 0 |
| 01/11/2024 |
25.23
|
18,700 | 25.23 | 25.32 | 25.15 | 0 | 0 | 0 |
| 31/10/2024 |
25.23
|
32,900 | 25.23 | 25.32 | 25.23 | 0 | 0 | 0 |
| 30/10/2024 |
25.23
|
48,500 | 25.32 | 25.32 | 25.15 | 0 | 0 | 0 |
| 29/10/2024 |
25.23
|
9,100 | 25.23 | 25.32 | 25.23 | 0 | 0 | 0 |
| 28/10/2024 |
25.23
|
9,516 | 25.32 | 25.32 | 25.23 | 0 | 0 | 0 |
| 25/10/2024 |
25.23
|
15,266 | 25.32 | 25.32 | 25.15 | 0 | 0 | 0 |
| 24/10/2024 |
25.32
|
9,100 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 |
| 23/10/2024 |
25.23
|
21,701 | 25.32 | 25.32 | 25.23 | 0 | 0 | 0 |
| 22/10/2024 |
25.32
|
38,600 | 25.49 | 25.49 | 25.23 | 0 | 0 | 0 |
| 21/10/2024 |
25.58
|
20,210 | 25.40 | 25.58 | 25.32 | 0 | 0 | 0 |
| 18/10/2024 |
25.40
|
13,800 | 25.32 | 25.40 | 25.32 | 0 | 0 | 0 |
| 17/10/2024 |
25.32
|
39,401 | 25.15 | 25.58 | 25.15 | 0 | 0 | 0 |
| 16/10/2024 |
25.15
|
14,900 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 |
| 15/10/2024 |
25.23
|
41,100 | 25.23 | 25.23 | 25.15 | 0 | 0 | 0 |
| 14/10/2024 |
25.32
|
23,200 | 25.32 | 25.40 | 25.23 | 0 | 0 | 0 |
| 11/10/2024 |
25.32
|
4,701 | 25.23 | 25.40 | 25.23 | 0 | 0 | 0 |
| 10/10/2024 |
25.40
|
34,700 | 25.32 | 25.49 | 25.23 | 0 | 0 | 0 |
| 09/10/2024 |
25.32
|
5,500 | 25.32 | 25.40 | 25.23 | 0 | 0 | 0 |
| 08/10/2024 |
25.23
|
4,000 | 25.23 | 25.32 | 25.23 | 0 | 0 | 0 |
| 07/10/2024 |
25.23
|
14,600 | 25.23 | 25.40 | 25.23 | 0 | 0 | 0 |
| 04/10/2024 |
25.23
|
7,500 | 25.32 | 25.40 | 25.23 | 0 | 0 | 0 |
| 03/10/2024 |
25.23
|
33,900 | 23.86 | 25.40 | 23.86 | 0 | 0 | 0 |
| 02/10/2024 |
25.40
|
17,300 | 25.32 | 25.49 | 25.32 | 0 | 0 | 0 |
| 01/10/2024 |
25.32
|
31,976 | 25.49 | 25.49 | 25.32 | 0 | 0 | 0 |
| 30/09/2024 |
25.49
|
14,900 | 25.58 | 25.58 | 25.32 | 0 | 0 | 0 |
| 27/09/2024 |
25.58
|
13,901 | 25.58 | 25.58 | 25.40 | 0 | 0 | 0 |
| 26/09/2024 |
25.49
|
24,906 | 25.32 | 25.75 | 25.32 | 0 | 0 | 0 |
| 25/09/2024 |
25.32
|
20,100 | 25.32 | 25.40 | 25.32 | 0 | 0 | 0 |
| 24/09/2024 |
25.40
|
16,167 | 25.40 | 25.49 | 25.23 | 0 | 0 | 0 |
| 23/09/2024 |
25.32
|
6,700 | 25.32 | 25.40 | 25.15 | 0 | 0 | 0 |
| 20/09/2024 |
25.32
|
29,800 | 25.32 | 25.49 | 25.15 | 0 | 0 | 0 |
| 19/09/2024 |
25.49
|
10,820 | 25.40 | 25.49 | 25.23 | 0 | 0 | 0 |
| 18/09/2024 |
25.40
|
13,901 | 25.23 | 25.49 | 25.23 | 0 | 0 | 0 |
| 17/09/2024 |
25.32
|
9,400 | 25.23 | 25.32 | 25.15 | 0 | 0 | 0 |
| 16/09/2024 |
25.23
|
7,200 | 25.23 | 25.32 | 25.23 | 0 | 0 | 0 |
| 13/09/2024 |
25.15
|
5,200 | 25.15 | 25.23 | 25.06 | 0 | 0 | 0 |
| 12/09/2024 |
25.15
|
17,500 | 25.06 | 25.23 | 25.06 | 0 | 0 | 0 |
| 11/09/2024 |
25.23
|
5,800 | 25.15 | 25.23 | 25.06 | 0 | 0 | 0 |
| 10/09/2024 |
25.15
|
20,100 | 25.23 | 25.23 | 25.15 | 0 | 0 | 0 |
| 09/09/2024 |
25.23
|
8,710 | 25.40 | 25.40 | 25.06 | 0 | 0 | 0 |
| 06/09/2024 |
25.23
|
15,000 | 25.40 | 25.40 | 25.23 | 0 | 0 | 0 |
| 05/09/2024 |
25.32
|
19,601 | 25.40 | 25.58 | 25.32 | 0 | 0 | 0 |
| 04/09/2024 |
25.40
|
30,110 | 25.23 | 25.66 | 25.15 | 0 | 0 | 0 |
| 30/08/2024 |
25.32
|
8,601 | 25.32 | 25.40 | 25.23 | 0 | 0 | 0 |
| 29/08/2024 |
25.32
|
16,200 | 25.06 | 25.40 | 25.06 | 0 | 0 | 0 |
| 28/08/2024 |
25.23
|
12,400 | 25.15 | 25.32 | 25.15 | 0 | 0 | 0 |
| 27/08/2024 |
25.23
|
31,200 | 25.23 | 25.23 | 25.15 | 0 | 0 | 0 |
| 26/08/2024 |
25.15
|
35,900 | 25.23 | 25.40 | 25.15 | 0 | 0 | 0 |
| 23/08/2024 |
25.32
|
12,101 | 25.32 | 25.40 | 25.23 | 0 | 0 | 0 |
| 22/08/2024 |
25.32
|
20,401 | 25.32 | 25.58 | 25.32 | 0 | 0 | 0 |
| 21/08/2024 |
25.58
|
36,800 | 25.49 | 25.58 | 25.32 | 0 | 0 | 0 |
| 20/08/2024 |
25.32
|
63,500 | 25.66 | 25.66 | 25.32 | 0 | 0 | 0 |
| 19/08/2024 |
25.58
|
92,201 | 25.66 | 25.66 | 25.40 | 0 | 0 | 0 |
| 16/08/2024 |
25.66
|
38,001 | 25.58 | 25.83 | 25.32 | 0 | 0 | 0 |
| 15/08/2024 |
25.49
|
21,120 | 25.40 | 25.83 | 25.40 | 0 | 0 | 0 |
| 14/08/2024 |
25.32
|
42,100 | 26.01 | 26.01 | 25.32 | 0 | 0 | 0 |
| 13/08/2024 |
25.75
|
45,400 | 26.09 | 26.09 | 25.66 | 0 | 0 | 0 |
| 12/08/2024 |
26.18
|
74,100 | 26.18 | 27.38 | 26.01 | 0 | 0 | 0 |
| 09/08/2024 |
25.92
|
28,370 | 26.18 | 26.26 | 25.92 | 0 | 0 | 0 |
| 08/08/2024 |
25.75
|
91,450 | 25.23 | 26.26 | 25.15 | 0 | 0 | 0 |
| 07/08/2024 |
25.23
|
14,701 | 25.06 | 25.32 | 24.98 | 0 | 0 | 0 |
| 06/08/2024 |
25.06
|
18,500 | 25.06 | 25.06 | 24.72 | 0 | 0 | 0 |
| 05/08/2024 |
24.98
|
21,501 | 24.98 | 25.32 | 24.46 | 0 | 0 | 0 |
| 02/08/2024 |
25.40
|
28,200 | 25.32 | 25.49 | 25.15 | 0 | 0 | 0 |
| 01/08/2024 |
25.06
|
78,300 | 25.58 | 25.66 | 25.06 | 0 | 0 | 0 |
| 31/07/2024 |
25.58
|
41,151 | 25.49 | 26.01 | 25.40 | 0 | 0 | 0 |
| 30/07/2024 |
25.49
|
76,510 | 25.92 | 25.92 | 25.32 | 0 | 0 | 0 |