| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0 | 0% | 79,700 | 0 | 0 |
34.15
34.50
34.15
|
|
2 tháng
(2026-03-02) |
-0.10 | -0.29% | 213,100 | 0 | 0 |
34.10
34.80
34.15
|
|
3 tháng
(2026-01-29) |
0.83 | 2.46% | 310,400 | 0 | 0 |
33.57
34.80
34.15
|
|
6 tháng
(2025-10-31) |
0.44 | 1.29% | 641,900 | 0 | 0 |
33.04
34.80
34.15
|
|
12 tháng
(2025-05-05) |
1.37 | 4.15% | 1,581,500 | -5,163,177 | -185.6 |
33.04
34.80
34.15
|
|
24 tháng
(2024-05-09) |
4.60 | 15.40% | 3,892,600 | -5,166,477 | -185.7 |
29.34
34.80
34.15
|
|
36 tháng
(2023-05-15) |
12.84 | 59.41% | 7,317,600 | -5,184,677 | -186.2 |
21.15
34.80
34.15
|
|
60 tháng
(2021-05-25) |
20.76 | 151.68% | 14,164,000 | -5,104,518 | -194.3 |
12.16
34.80
34.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
30.84
|
10,400 | 30.45 | 30.88 | 30.45 | 0 | 0 | 0 |
| 18/09/2024 |
30.37
|
18,800 | 30.37 | 30.71 | 30.37 | 0 | 0 | 0 |
| 17/09/2024 |
30.32
|
36,800 | 30.32 | 30.32 | 30.32 | 0 | 0 | 0 |
| 16/09/2024 |
30.28
|
2,200 | 30.41 | 30.41 | 30.20 | 0 | 0 | 0 |
| 13/09/2024 |
30.28
|
2,600 | 30.20 | 30.28 | 30.15 | 0 | 0 | 0 |
| 12/09/2024 |
30.28
|
3,500 | 30.28 | 30.28 | 30.28 | 0 | 0 | 0 |
| 11/09/2024 |
30.28
|
2,700 | 30.32 | 30.32 | 30.11 | 0 | 0 | 0 |
| 10/09/2024 |
30.28
|
3,100 | 30.45 | 30.45 | 30.28 | 0 | 0 | 0 |
| 09/09/2024 |
30.24
|
9,300 | 30.45 | 30.45 | 30.24 | 0 | 0 | 0 |
| 06/09/2024 |
30.24
|
7,300 | 30.28 | 30.28 | 30.24 | 0 | 0 | 0 |
| 05/09/2024 |
30.20
|
12,500 | 30.11 | 30.24 | 30.11 | 0 | 0 | 0 |
| 04/09/2024 |
30.02
|
15,900 | 30.45 | 30.45 | 30.02 | 0 | 0 | 0 |
| 30/08/2024 |
30.07
|
2,100 | 30.28 | 30.28 | 30.07 | 0 | 0 | 0 |
| 29/08/2024 |
30.07
|
2,100 | 30.28 | 30.67 | 30.07 | 0 | 0 | 0 |
| 28/08/2024 |
30.07
|
1,300 | 30.28 | 30.28 | 30.07 | 0 | 0 | 0 |
| 27/08/2024 |
30.02
|
2,500 | 30.20 | 30.20 | 30.02 | 0 | 1,400 | -0.0 |
| 26/08/2024 |
30.32
|
100 | 30.32 | 30.32 | 30.32 | 0 | 0 | 0 |
| 23/08/2024 |
30.11
|
100 | 30.11 | 30.11 | 30.11 | 0 | 0 | 0 |
| 22/08/2024 |
30.45
|
700 | 30.20 | 30.45 | 30.20 | 0 | 100 | -0.0 |
| 21/08/2024 |
30.11
|
1,000 | 30.11 | 30.11 | 30.11 | 0 | 0 | 0 |
| 20/08/2024 |
30.11
|
1,000 | 30.20 | 30.20 | 30.11 | 0 | 0 | 0 |
| 19/08/2024 |
30.71
|
1,200 | 30.07 | 30.71 | 30.07 | 0 | 0 | 0 |
| 16/08/2024 |
30.07
|
3,200 | 30.20 | 30.20 | 30.07 | 0 | 0 | 0 |
| 15/08/2024 |
30.02
|
3,500 | 30.11 | 30.15 | 30.02 | 0 | 0 | 0 |
| 14/08/2024 |
30.11
|
2,800 | 30.02 | 30.11 | 30.02 | 0 | 0 | 0 |
| 13/08/2024 |
30.02
|
14,100 | 30.02 | 30.02 | 29.89 | 0 | 1,300 | -0.0 |
| 12/08/2024 |
30.02
|
1,000 | 30.07 | 30.07 | 30.02 | 0 | 0 | 0 |
| 09/08/2024 |
30.02
|
12,600 | 29.68 | 30.02 | 29.59 | 0 | 0 | 0 |
| 08/08/2024 |
29.89
|
20,400 | 30.02 | 30.54 | 29.89 | 0 | 0 | 0 |
| 07/08/2024 |
30.45
|
1,300 | 30.37 | 30.45 | 30.37 | 0 | 0 | 0 |
| 06/08/2024 |
30.37
|
3,100 | 30.88 | 30.88 | 29.59 | 0 | 0 | 0 |
| 05/08/2024 |
30.07
|
3,800 | 30.37 | 30.41 | 30.02 | 0 | 0 | 0 |
| 02/08/2024 |
30.45
|
13,100 | 30.02 | 30.45 | 29.51 | 0 | 100 | -0.0 |
| 01/08/2024 |
30.02
|
2,400 | 30.07 | 30.07 | 30.02 | 0 | 0 | 0 |
| 31/07/2024 |
30.02
|
300 | 29.25 | 30.02 | 29.25 | 0 | 0 | 0 |
| 30/07/2024 |
30.54
|
18,300 | 30.62 | 30.62 | 30.02 | 0 | 0 | 0 |
| 29/07/2024 |
30.62
|
1,100 | 30.54 | 30.62 | 30.07 | 0 | 0 | 0 |
| 26/07/2024 |
30.88
|
30,900 | 30.20 | 30.88 | 28.39 | 0 | 0 | 0 |
| 25/07/2024 |
30.32
|
4,600 | 30.02 | 30.88 | 30.02 | 0 | 0 | 0 |
| 24/07/2024 |
29.68
|
300 | 30.54 | 30.54 | 29.68 | 0 | 0 | 0 |
| 23/07/2024 |
30.54
|
9,100 | 30.71 | 30.71 | 30.54 | 0 | 0 | 0 |
| 22/07/2024 |
30.80
|
6,200 | 30.71 | 30.88 | 30.71 | 0 | 0 | 0 |
| 19/07/2024 |
30.71
|
2,400 | 30.54 | 30.71 | 30.45 | 0 | 0 | 0 |
| 18/07/2024 |
30.54
|
700 | 30.54 | 30.54 | 30.45 | 0 | 0 | 0 |
| 17/07/2024 |
30.45
|
5,100 | 30.58 | 30.71 | 30.45 | 0 | 0 | 0 |
| 16/07/2024 |
30.58
|
600 | 30.37 | 30.58 | 30.37 | 0 | 0 | 0 |
| 15/07/2024 |
30.71
|
7,000 | 30.88 | 30.88 | 30.54 | 0 | 0 | 0 |
| 12/07/2024 |
30.71
|
2,200 | 30.62 | 30.71 | 29.17 | 0 | 0 | 0 |
| 11/07/2024 |
30.71
|
8,500 | 30.62 | 30.80 | 30.62 | 0 | 0 | 0 |
| 10/07/2024 |
30.80
|
9,400 | 30.71 | 30.88 | 30.54 | 0 | 0 | 0 |
| 09/07/2024 |
30.71
|
6,100 | 30.71 | 30.71 | 30.45 | 0 | 0 | 0 |
| 08/07/2024 |
30.88
|
4,500 | 30.71 | 30.88 | 30.71 | 0 | 0 | 0 |
| 05/07/2024 |
30.71
|
1,600 | 30.80 | 30.88 | 30.50 | 0 | 0 | 0 |
| 04/07/2024 |
30.71
|
1,900 | 31.35 | 31.35 | 30.71 | 0 | 0 | 0 |
| 03/07/2024 |
30.71
|
4,000 | 30.71 | 30.88 | 30.54 | 0 | 0 | 0 |
| 02/07/2024 |
30.71
|
8,000 | 30.88 | 30.88 | 30.54 | 0 | 0 | 0 |
| 01/07/2024 |
30.50
|
3,700 | 30.71 | 30.88 | 30.50 | 0 | 0 | 0 |
| 28/06/2024 |
30.71
|
2,200 | 30.50 | 30.88 | 30.50 | 0 | 0 | 0 |
| 27/06/2024 |
30.71
|
2,900 | 30.71 | 30.80 | 30.71 | 0 | 0 | 0 |
| 26/06/2024 |
30.71
|
2,000 | 30.71 | 30.71 | 30.71 | 0 | 0 | 0 |
| 25/06/2024 |
30.71
|
4,100 | 30.71 | 30.71 | 30.71 | 0 | 0 | 0 |
| 24/06/2024 |
30.62
|
15,900 | 30.71 | 30.88 | 30.62 | 0 | 0 | 0 |
| 21/06/2024 |
30.71
|
11,800 | 30.71 | 30.80 | 30.54 | 0 | 0 | 0 |
| 20/06/2024 |
30.71
|
20,100 | 30.62 | 30.88 | 30.50 | 0 | 0 | 0 |
| 19/06/2024 |
30.62
|
10,800 | 30.67 | 30.67 | 30.45 | 0 | 0 | 0 |
| 18/06/2024 |
30.62
|
900 | 30.15 | 30.62 | 30.15 | 0 | 0 | 0 |
| 17/06/2024 |
30.02
|
6,800 | 30.71 | 30.88 | 30.02 | 0 | 0 | 0 |
| 14/06/2024 |
30.71
|
4,200 | 30.45 | 30.71 | 30.45 | 0 | 0 | 0 |
| 13/06/2024 |
30.50
|
4,000 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 12/06/2024 |
30.45
|
4,600 | 30.28 | 30.71 | 30.28 | 0 | 0 | 0 |
| 11/06/2024 |
30.71
|
10,500 | 30.71 | 30.71 | 30.62 | 0 | 0 | 0 |
| 10/06/2024 |
30.67
|
6,500 | 30.45 | 30.80 | 30.45 | 0 | 0 | 0 |
| 07/06/2024 |
30.45
|
2,800 | 30.45 | 30.45 | 30.37 | 0 | 0 | 0 |
| 06/06/2024 |
30.45
|
6,200 | 30.37 | 30.45 | 30.37 | 0 | 0 | 0 |
| 05/06/2024 |
30.37
|
6,600 | 30.28 | 30.37 | 30.28 | 0 | 0 | 0 |
| 04/06/2024 |
30.37
|
4,600 | 30.54 | 30.80 | 30.24 | 0 | 0 | 0 |
| 03/06/2024 |
30.54
|
7,700 | 30.54 | 30.71 | 30.54 | 0 | 0 | 0 |
| 31/05/2024 |
30.45
|
4,000 | 30.24 | 30.45 | 30.24 | 0 | 0 | 0 |
| 30/05/2024 |
30.24
|
2,100 | 30.20 | 30.28 | 30.20 | 0 | 0 | 0 |
| 29/05/2024 |
30.24
|
14,000 | 30.28 | 30.62 | 30.24 | 0 | 0 | 0 |
| 28/05/2024 |
30.28
|
3,100 | 30.24 | 30.71 | 30.24 | 0 | 0 | 0 |
| 27/05/2024 |
30.24
|
500 | 30.28 | 30.80 | 30.24 | 0 | 0 | 0 |
| 24/05/2024 |
30.24
|
11,200 | 30.20 | 30.24 | 30.20 | 0 | 0 | 0 |
| 23/05/2024 |
30.20
|
5,500 | 31.44 | 31.44 | 30.02 | 0 | 0 | 0 |
| 22/05/2024 |
30.54
|
2,600 | 30.88 | 30.88 | 30.54 | 0 | 0 | 0 |
| 21/05/2024 |
30.75
|
2,100 | 30.75 | 30.88 | 30.71 | 0 | 0 | 0 |
| 20/05/2024 |
30.75
|
3,400 | 30.80 | 30.80 | 30.54 | 0 | 0 | 0 |
| 17/05/2024 |
30.80
|
11,100 | 30.45 | 30.88 | 30.02 | 0 | 0 | 0 |
| 16/05/2024 |
30.45
|
6,100 | 30.45 | 30.80 | 30.02 | 0 | 0 | 0 |
| 15/05/2024 |
31.22
|
8,200 | 30.88 | 31.22 | 29.64 | 0 | 0 | 0 |
| 14/05/2024 |
30.88
|
20,500 | 29.59 | 30.88 | 27.96 | 0 | 0 | 0 |
| 13/05/2024 |
29.64
|
17,200 | 29.59 | 29.77 | 29.55 | 0 | 0 | 0 |
| 10/05/2024 |
29.34
|
9,900 | 29.81 | 29.85 | 28.99 | 0 | 0 | 0 |
| 09/05/2024 |
29.85
|
26,000 | 29.08 | 29.94 | 28.99 | 0 | 0 | 0 |
| 08/05/2024 |
28.87
|
12,400 | 28.91 | 28.99 | 28.82 | 0 | 0 | 0 |
| 07/05/2024 |
28.91
|
8,500 | 28.82 | 28.91 | 28.82 | 0 | 0 | 0 |
| 06/05/2024 |
28.87
|
10,200 | 28.91 | 29.08 | 28.87 | 0 | 0 | 0 |
| 03/05/2024 |
28.87
|
17,500 | 28.87 | 29.17 | 28.74 | 0 | 0 | 0 |
| 02/05/2024 |
28.82
|
6,300 | 28.82 | 28.82 | 28.31 | 0 | 0 | 0 |
| 26/04/2024 |
28.87
|
6,800 | 28.69 | 28.95 | 28.39 | 0 | 0 | 0 |