| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.20 | -0.85% | 644,000 | 11,700 | 0 |
22
24
23.40
|
|
2 tháng
(2026-04-20) |
-1.30 | -5.31% | 1,483,500 | 11,700 | 0 |
22
24.70
23.40
|
|
3 tháng
(2026-03-19) |
-0.80 | -3.33% | 2,830,000 | 13,100 | 0 |
22
25.70
23.40
|
|
6 tháng
(2025-12-19) |
-3.10 | -11.79% | 14,337,700 | 29,600 | 0.4 |
22
29.50
23.40
|
|
12 tháng
(2025-06-23) |
-3.60 | -13.43% | 34,510,500 | 354,900 | 9.4 |
22
31.60
23.40
|
|
24 tháng
(2024-06-27) |
-7.80 | -25.16% | 81,118,332 | 83,961 | -1.5 |
18.80
40.20
23.40
|
|
36 tháng
(2023-07-03) |
7.87 | 51.31% | 108,548,739 | 1,209,841 | 20.0 |
15.33
40.20
23.40
|
|
60 tháng
(2021-07-13) |
2.73 | 13.31% | 228,159,920 | 1,261,463 | 20.9 |
8.05
40.20
23.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/11/2024 |
22.80
|
50,804 | 23.20 | 23.20 | 22.50 | 0 | 0 | 0 |
| 01/11/2024 |
23.20
|
9,500 | 23.60 | 23.70 | 23.10 | 500 | 900 | -0.0 |
| 31/10/2024 |
23.30
|
17,230 | 23.40 | 23.40 | 23.10 | 0 | 0 | 0 |
| 30/10/2024 |
23.60
|
54,901 | 23.70 | 23.70 | 23 | 0 | 0 | 0 |
| 29/10/2024 |
23.80
|
40,800 | 24.40 | 24.40 | 23.50 | 100 | 0 | 0.0 |
| 28/10/2024 |
23.80
|
33,315 | 24 | 24.20 | 23.80 | 0 | 0 | 0 |
| 25/10/2024 |
24
|
29,220 | 24.20 | 24.20 | 23.90 | 0 | 0 | 0 |
| 24/10/2024 |
24.30
|
36,705 | 24.10 | 24.50 | 24 | 0 | 200 | -0.0 |
| 23/10/2024 |
24.10
|
22,700 | 24.20 | 24.50 | 24 | 0 | 2,500 | -0.1 |
| 22/10/2024 |
24.20
|
53,800 | 24.30 | 24.90 | 24 | 27,200 | 5,000 | 0.5 |
| 21/10/2024 |
24.60
|
36,600 | 24.90 | 26.40 | 24.50 | 0 | 1,700 | -0.0 |
| 18/10/2024 |
24.50
|
15,642 | 24.50 | 24.50 | 24.20 | 0 | 9,400 | -0.2 |
| 17/10/2024 |
24.30
|
17,778 | 25 | 25 | 24.20 | 0 | 6,300 | -0.2 |
| 16/10/2024 |
24.30
|
14,454 | 24 | 24.70 | 24 | 0 | 0 | 0 |
| 15/10/2024 |
24.50
|
82,761 | 24.90 | 25.30 | 24.40 | 39,100 | 5,000 | 0.8 |
| 14/10/2024 |
24.90
|
74,405 | 25.70 | 25.70 | 24.50 | 18,700 | 0 | 0.5 |
| 11/10/2024 |
25.50
|
26,217 | 25.70 | 26 | 25.40 | 0 | 3,700 | -0.1 |
| 10/10/2024 |
25.70
|
15,021 | 25.70 | 26 | 25.50 | 0 | 0 | 0 |
| 09/10/2024 |
25.70
|
26,100 | 25.80 | 26 | 25 | 500 | 1,300 | -0.0 |
| 08/10/2024 |
25.80
|
15,256 | 25.90 | 26.50 | 25.50 | 0 | 0 | 0 |
| 07/10/2024 |
26.30
|
21,140 | 26.50 | 26.50 | 26 | 0 | 0 | 0 |
| 04/10/2024 |
26.20
|
119,610 | 25.70 | 28.50 | 25.60 | 0 | 200 | -0.0 |
| 03/10/2024 |
25.30
|
55,336 | 26 | 26 | 25.20 | 300 | 0 | 0.0 |
| 02/10/2024 |
25.80
|
32,174 | 25.50 | 26 | 25.50 | 0 | 0 | 0 |
| 01/10/2024 |
26
|
115,151 | 25.90 | 26.50 | 25.60 | 0 | 0 | 0 |
| 30/09/2024 |
26.30
|
69,100 | 26.70 | 26.70 | 22.60 | 0 | 0 | 0 |
| 27/09/2024 |
26.70
|
34,502 | 26.90 | 26.90 | 26.30 | 0 | 0 | 0 |
| 26/09/2024 |
27
|
49,023 | 26.90 | 27.50 | 26.50 | 0 | 0 | 0 |
| 25/09/2024 |
27.20
|
43,493 | 27.70 | 27.70 | 26.60 | 0 | 0 | 0 |
| 24/09/2024 |
27.20
|
26,670 | 27.30 | 27.30 | 26.50 | 0 | 0 | 0 |
| 23/09/2024 |
26.60
|
28,205 | 27 | 27.50 | 26.50 | 0 | 0 | 0 |
| 20/09/2024 |
27.50
|
40,352 | 27.50 | 27.60 | 27 | 0 | 0 | 0 |
| 19/09/2024 |
27.40
|
61,175 | 27.60 | 28.50 | 26.80 | 0 | 0 | 0 |
| 18/09/2024 |
27.50
|
36,204 | 27.40 | 27.80 | 26.60 | 0 | 0 | 0 |
| 17/09/2024 |
27.30
|
125,205 | 26.80 | 27.40 | 25.60 | 0 | 0 | 0 |
| 16/09/2024 |
26.30
|
48,657 | 27.40 | 27.40 | 26.30 | 0 | 0 | 0 |
| 13/09/2024 |
27
|
195,538 | 28.20 | 28.20 | 26.50 | 30,000 | 0 | 0.8 |
| 12/09/2024 |
28
|
54,629 | 28.50 | 29 | 27.50 | 0 | 0 | 0 |
| 11/09/2024 |
28.50
|
40,616 | 29.10 | 29.10 | 27.80 | 0 | 0 | 0 |
| 10/09/2024 |
29
|
206,983 | 29.20 | 29.90 | 28.90 | 0 | 400 | -0.0 |
| 09/09/2024 |
29.10
|
91,340 | 28.70 | 29.50 | 28.60 | 0 | 0 | 0 |
| 06/09/2024 |
29.30
|
213,504 | 28 | 29.90 | 27.70 | 0 | 0 | 0 |
| 05/09/2024 |
27.90
|
108,649 | 27.50 | 28.30 | 27.50 | 0 | 0 | 0 |
| 04/09/2024 |
28.20
|
109,569 | 28.50 | 28.50 | 27.30 | 0 | 0 | 0 |
| 30/08/2024 |
28.60
|
171,484 | 28 | 29.10 | 28 | 0 | 0 | 0 |
| 29/08/2024 |
28
|
252,428 | 28.80 | 29 | 28 | 0 | 0 | 0 |
| 28/08/2024 |
28.40
|
566,233 | 27 | 28.70 | 26.10 | 0 | 0 | 0 |
| 27/08/2024 |
27
|
411,287 | 26 | 27.20 | 25.50 | 0 | 200 | -0.0 |
| 26/08/2024 |
26
|
402,085 | 24.90 | 26.10 | 24.50 | 0 | 0 | 0 |
| 23/08/2024 |
24.60
|
62,437 | 24.80 | 24.80 | 24 | 0 | 0 | 0 |
| 22/08/2024 |
24.70
|
187,643 | 24.50 | 25.10 | 24.50 | 0 | 0 | 0 |
| 21/08/2024 |
24.30
|
123,363 | 24.40 | 24.40 | 23.70 | 0 | 0 | 0 |
| 20/08/2024 |
24.10
|
106,000 | 24.40 | 24.90 | 23.80 | 0 | 0 | 0 |
| 19/08/2024 |
24.40
|
143,913 | 23.60 | 24.40 | 23.40 | 2,000 | 0 | 0.0 |
| 16/08/2024 |
23.60
|
202,020 | 22.10 | 23.70 | 22.10 | 0 | 0 | 0 |
| 15/08/2024 |
22.20
|
91,713 | 22.30 | 22.50 | 21.90 | 48,900 | 0 | 1.1 |
| 14/08/2024 |
22.40
|
106,401 | 23.10 | 23.10 | 22 | 9,100 | 0 | 0.2 |
| 13/08/2024 |
23.10
|
37,374 | 23.70 | 23.80 | 22.80 | 0 | 0 | 0 |
| 12/08/2024 |
23.40
|
78,011 | 22.70 | 23.70 | 22.50 | 0 | 200 | -0.0 |
| 09/08/2024 |
22.70
|
83,874 | 22.30 | 22.70 | 22.20 | 0 | 0 | 0 |
| 08/08/2024 |
22
|
67,052 | 22.20 | 22.40 | 21.70 | 0 | 0 | 0 |
| 07/08/2024 |
22.30
|
31,226 | 22.40 | 22.50 | 22 | 0 | 0 | 0 |
| 06/08/2024 |
22.40
|
78,651 | 19.10 | 22.70 | 19.10 | 200 | 0 | 0.0 |
| 05/08/2024 |
21.50
|
177,228 | 22 | 23.20 | 21.20 | 0 | 0 | 0 |
| 02/08/2024 |
22.90
|
97,433 | 22.40 | 23 | 21.70 | 0 | 0 | 0 |
| 01/08/2024 |
22.40
|
254,243 | 24.30 | 24.30 | 22 | 500 | 0 | 0.0 |
| 31/07/2024 |
24.30
|
99,466 | 24.80 | 24.80 | 24 | 0 | 0 | 0 |
| 30/07/2024 |
24.60
|
140,715 | 24.60 | 25.30 | 24 | 0 | 0 | 0 |
| 29/07/2024 |
24.60
|
128,969 | 24.70 | 24.80 | 24.50 | 200 | 0 | 0.0 |
| 26/07/2024 |
24.70
|
126,700 | 24.30 | 24.80 | 24.20 | 0 | 0 | 0 |
| 25/07/2024 |
24.30
|
101,746 | 23.30 | 24.30 | 23.30 | 0 | 0 | 0 |
| 24/07/2024 |
24
|
154,620 | 23 | 24 | 22.60 | 0 | 0 | 0 |
| 23/07/2024 |
23.50
|
126,753 | 24.30 | 24.30 | 23 | 1,000 | 0 | 0.0 |
| 22/07/2024 |
24.30
|
265,022 | 25.60 | 25.60 | 23.10 | 0 | 0 | 0 |
| 19/07/2024 |
25.50
|
152,307 | 25.80 | 26.70 | 25 | 0 | 0 | 0 |
| 18/07/2024 |
26.50
|
351,481 | 26.80 | 26.80 | 24.90 | 0 | 0 | 0 |
| 17/07/2024 |
26.60
|
564,514 | 29 | 29 | 25.60 | 95,000 | 0 | 2.5 |
| 16/07/2024 |
28.10
|
495,808 | 30.30 | 30.70 | 28 | 900 | 3,400 | -0.1 |
| 15/07/2024 |
30.30
|
115,096 | 30.80 | 30.90 | 30 | 0 | 0 | 0 |
| 12/07/2024 |
30.80
|
317,354 | 30.30 | 31.30 | 30.30 | 0 | 0 | 0 |
| 11/07/2024 |
30.30
|
185,969 | 30.40 | 30.80 | 29.70 | 0 | 0 | 0 |
| 10/07/2024 |
30.10
|
365,212 | 29.30 | 30.90 | 29 | 0 | 0 | 0 |
| 09/07/2024 |
29.40
|
340,567 | 30 | 30.40 | 28.60 | 0 | 6,500 | -0.2 |
| 08/07/2024 |
29.90
|
237,932 | 29.30 | 30.80 | 29.30 | 3,400 | 0 | 0.1 |
| 05/07/2024 |
29.20
|
416,047 | 28.20 | 30.10 | 28.20 | 0 | 0 | 0 |
| 04/07/2024 |
28.10
|
170,697 | 28.10 | 28.30 | 27.60 | 0 | 0 | 0 |
| 03/07/2024 |
28
|
331,452 | 27 | 28.90 | 26.80 | 0 | 0 | 0 |
| 02/07/2024 |
26.40
|
429,130 | 28 | 28.10 | 26.30 | 0 | 0 | 0 |
| 01/07/2024 |
28.30
|
408,960 | 30.60 | 30.80 | 27.60 | 60 | 0 | 0.0 |
| 28/06/2024 |
30.50
|
199,284 | 31 | 32.20 | 29.60 | 0 | 0 | 0 |
| 27/06/2024 |
31
|
191,281 | 32.10 | 32.10 | 30.80 | 0 | 2,900 | -0.1 |
| 26/06/2024 |
32.40
|
172,109 | 32 | 33.10 | 31.40 | 0 | 0 | 0 |
| 25/06/2024 |
32.40
|
520,284 | 32 | 34.50 | 29.20 | 10,000 | 0 | 0.3 |
| 24/06/2024 |
31.50
|
591,446 | 35 | 35.60 | 30.50 | 8,000 | 0 | 0.3 |
| 21/06/2024 |
34
|
599,712 | 31 | 34.90 | 31 | 0 | 6,100 | -0.2 |
| 20/06/2024 |
31
|
319,264 | 30.20 | 31.40 | 30 | 0 | 0 | 0 |
| 19/06/2024 |
30.10
|
360,391 | 31 | 31.20 | 30 | 5,500 | 0 | 0.2 |
| 18/06/2024 |
30.80
|
463,438 | 31.40 | 32.40 | 30.60 | 0 | 20 | -0.0 |
| 17/06/2024 |
31.40
|
354,485 | 30.10 | 31.90 | 30.10 | 0 | 0 | 0 |
| 14/06/2024 |
30.10
|
747,346 | 30 | 32.10 | 29.40 | 0 | 0 | 0 |