| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.40 | 1.37% | 56,600 | -2,800 | 0 |
29
29.70
29.60
|
|
2 tháng
(2026-07-13) |
0.70 | 2.41% | 120,700 | -2,800 | 0 |
28.70
30.10
29.60
|
|
3 tháng
(2026-06-15) |
-0.10 | -0.34% | 243,900 | -2,800 | 0 |
28.70
30.10
29.60
|
|
6 tháng
(2026-03-16) |
-0.19 | -0.65% | 521,300 | 2,600 | 0 |
28.59
30.17
29.60
|
|
12 tháng
(2025-09-16) |
0.27 | 0.92% | 1,473,400 | -2,800 | -0.2 |
28.41
30.45
29.60
|
|
24 tháng
(2024-09-23) |
3.50 | 13.37% | 5,729,058 | -2,799 | -0.2 |
23.26
33.37
29.60
|
|
36 tháng
(2023-09-27) |
8.22 | 38.25% | 7,859,929 | -1,899 | -0.2 |
21.32
33.37
29.60
|
|
60 tháng
(2021-10-07) |
6.81 | 29.73% | 12,713,176 | 99,255 | 2.6 |
16.80
33.37
29.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
27.93
|
17,800 | 29.05 | 29.05 | 26.89 | 0 | 0 | 0 |
| 24/01/2025 |
29.05
|
28,600 | 28.53 | 29.14 | 28.19 | 0 | 0 | 0 |
| 23/01/2025 |
28.79
|
25,923 | 30.26 | 31.04 | 28.62 | 0 | 0 | 0 |
| 22/01/2025 |
29.31
|
43,276 | 27.32 | 30.95 | 27.32 | 0 | 0 | 0 |
| 21/01/2025 |
26.98
|
1,296 | 27.15 | 27.67 | 26.98 | 0 | 0 | 0 |
| 20/01/2025 |
27.15
|
5,845 | 26.72 | 27.15 | 26.72 | 0 | 0 | 0 |
| 17/01/2025 |
26.72
|
6,900 | 26.80 | 26.80 | 26.72 | 0 | 0 | 0 |
| 16/01/2025 |
26.80
|
7,700 | 26.63 | 26.80 | 26.46 | 0 | 0 | 0 |
| 15/01/2025 |
26.80
|
3,770 | 26.37 | 26.80 | 26.37 | 0 | 0 | 0 |
| 14/01/2025 |
26.37
|
8,306 | 26.28 | 26.46 | 26.11 | 0 | 0 | 0 |
| 13/01/2025 |
26.46
|
239 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 |
| 10/01/2025 |
26.37
|
3,604 | 26.72 | 26.72 | 26.37 | 0 | 0 | 0 |
| 09/01/2025 |
26.63
|
3,568 | 26.54 | 26.63 | 26.54 | 0 | 0 | 0 |
| 08/01/2025 |
26.46
|
3,717 | 26.72 | 26.72 | 26.46 | 0 | 0 | 0 |
| 07/01/2025 |
26.37
|
8,900 | 26.72 | 26.72 | 26.37 | 0 | 0 | 0 |
| 06/01/2025 |
26.63
|
4,912 | 26.54 | 27.24 | 26.54 | 0 | 0 | 0 |
| 03/01/2025 |
27.15
|
31 | 27.24 | 27.24 | 27.24 | 0 | 0 | 0 |
| 02/01/2025 |
27.15
|
2,400 | 27.24 | 27.24 | 27.15 | 0 | 0 | 0 |
| 31/12/2024 |
27.06
|
4,501 | 27.24 | 27.24 | 27.06 | 0 | 0 | 0 |
| 30/12/2024 |
27.06
|
5,900 | 27.15 | 27.15 | 27.06 | 0 | 0 | 0 |
| 27/12/2024 |
26.98
|
7,650 | 27.24 | 27.24 | 26.98 | 0 | 0 | 0 |
| 26/12/2024 |
27.15
|
18,031 | 26.98 | 27.41 | 26.98 | 0 | 0 | 0 |
| 25/12/2024 |
27.15
|
14,756 | 27.15 | 27.24 | 27.15 | 0 | 0 | 0 |
| 24/12/2024 |
27.15
|
16,102 | 27.15 | 27.24 | 26.98 | 0 | 0 | 0 |
| 23/12/2024 |
27.15
|
15,867 | 26.80 | 27.24 | 26.80 | 0 | 0 | 0 |
| 20/12/2024 |
26.80
|
11,700 | 26.72 | 26.89 | 26.46 | 0 | 0 | 0 |
| 19/12/2024 |
26.46
|
12,016 | 26.37 | 26.54 | 26.37 | 0 | 0 | 0 |
| 18/12/2024 |
26.46
|
21,300 | 26.37 | 26.63 | 26.28 | 0 | 0 | 0 |
| 17/12/2024 |
26.46
|
1,809 | 26.11 | 26.46 | 26.11 | 0 | 0 | 0 |
| 16/12/2024 |
26.11
|
7,559 | 26.80 | 26.80 | 25.94 | 0 | 0 | 0 |
| 13/12/2024 |
26.20
|
5,000 | 26.37 | 26.37 | 26.02 | 0 | 0 | 0 |
| 12/12/2024 |
26.02
|
6,400 | 25.94 | 26.02 | 25.85 | 0 | 0 | 0 |
| 11/12/2024 |
25.85
|
5,523 | 25.94 | 26.02 | 25.85 | 0 | 0 | 0 |
| 10/12/2024 |
26.02
|
1,213 | 26.02 | 26.11 | 26.02 | 0 | 0 | 0 |
| 09/12/2024 |
26.20
|
2,501 | 25.94 | 26.20 | 25.94 | 0 | 0 | 0 |
| 06/12/2024 |
25.94
|
5,318 | 25.85 | 25.94 | 25.85 | 0 | 0 | 0 |
| 05/12/2024 |
25.77
|
20,608 | 25.94 | 26.02 | 25.77 | 0 | 0 | 0 |
| 04/12/2024 |
25.77
|
3,233 | 25.85 | 25.94 | 25.77 | 0 | 0 | 0 |
| 03/12/2024 |
25.85
|
1,262 | 25.94 | 25.94 | 25.85 | 0 | 0 | 0 |
| 02/12/2024 |
25.77
|
2,231 | 25.85 | 25.85 | 25.68 | 0 | 0 | 0 |
| 29/11/2024 |
25.94
|
9,414 | 25.94 | 26.02 | 25.85 | 0 | 0 | 0 |
| 28/11/2024 |
25.85
|
4,200 | 26.20 | 26.20 | 25.77 | 0 | 0 | 0 |
| 27/11/2024 |
25.85
|
247 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
| 26/11/2024 |
25.85
|
2,300 | 25.94 | 25.94 | 25.85 | 0 | 0 | 0 |
| 25/11/2024 |
26.20
|
4,400 | 25.94 | 26.20 | 25.94 | 0 | 0 | 0 |
| 22/11/2024 |
25.94
|
3,100 | 25.85 | 25.94 | 25.85 | 0 | 0 | 0 |
| 21/11/2024 |
25.85
|
1,500 | 25.77 | 25.85 | 25.77 | 0 | 0 | 0 |
| 20/11/2024 |
25.77
|
1,300 | 25.68 | 25.77 | 25.68 | 0 | 0 | 0 |
| 19/11/2024 |
25.59
|
1,210 | 25.77 | 25.77 | 25.59 | 0 | 0 | 0 |
| 18/11/2024 |
25.77
|
7,700 | 25.85 | 26.02 | 25.77 | 0 | 0 | 0 |
| 15/11/2024 |
25.77
|
8,861 | 26.72 | 26.72 | 25.77 | 0 | 0 | 0 |
| 14/11/2024 |
25.77
|
12,700 | 26.72 | 26.72 | 25.77 | 0 | 0 | 0 |
| 13/11/2024 |
26.28
|
1,312 | 26.37 | 26.37 | 25.94 | 0 | 0 | 0 |
| 12/11/2024 |
26.37
|
201 | 26.80 | 26.80 | 26.37 | 0 | 0 | 0 |
| 11/11/2024 |
25.94
|
900 | 26.37 | 26.37 | 25.94 | 0 | 0 | 0 |
| 08/11/2024 |
26.02
|
31,100 | 26.37 | 26.80 | 25.94 | 14,200 | 0 | 0.4 |
| 07/11/2024 |
25.77
|
7,000 | 25.94 | 25.94 | 25.77 | 0 | 0 | 0 |
| 06/11/2024 |
25.85
|
700 | 26.02 | 26.02 | 25.59 | 0 | 0 | 0 |
| 05/11/2024 |
25.51
|
15,000 | 25.77 | 25.85 | 25.51 | 0 | 8,800 | -0.3 |
| 04/11/2024 |
25.68
|
22,602 | 25.94 | 25.94 | 25.25 | 0 | 5,400 | -0.2 |
| 01/11/2024 |
25.94
|
3,663 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 |
| 31/10/2024 |
25.94
|
3,400 | 25.94 | 25.94 | 25.77 | 0 | 0 | 0 |
| 30/10/2024 |
25.94
|
5,805 | 25.94 | 26.28 | 25.77 | 0 | 0 | 0 |
| 29/10/2024 |
26.11
|
3,200 | 26.11 | 26.11 | 25.77 | 0 | 0 | 0 |
| 28/10/2024 |
25.94
|
6,066 | 26.37 | 26.37 | 25.94 | 0 | 0 | 0 |
| 25/10/2024 |
25.85
|
3,100 | 25.94 | 25.94 | 25.85 | 0 | 0 | 0 |
| 24/10/2024 |
26.20
|
1,060 | 25.94 | 26.20 | 25.94 | 0 | 0 | 0 |
| 23/10/2024 |
25.77
|
744 | 26.02 | 26.02 | 25.77 | 0 | 0 | 0 |
| 22/10/2024 |
26.02
|
1,630 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 |
| 21/10/2024 |
26.02
|
1,400 | 26.02 | 26.11 | 26.02 | 0 | 0 | 0 |
| 18/10/2024 |
25.94
|
1,100 | 26.11 | 26.11 | 25.94 | 0 | 0 | 0 |
| 17/10/2024 |
26.11
|
300 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
| 16/10/2024 |
26.20
|
5,700 | 26.20 | 26.20 | 25.94 | 0 | 0 | 0 |
| 15/10/2024 |
26.20
|
2,105 | 26.37 | 26.37 | 26.02 | 0 | 0 | 0 |
| 14/10/2024 |
26.37
|
3,300 | 26.46 | 26.46 | 26.20 | 0 | 0 | 0 |
| 11/10/2024 |
26.02
|
2,900 | 26.20 | 26.80 | 26.02 | 2,700 | 0 | 0.1 |
| 10/10/2024 |
26.11
|
12,352 | 26.37 | 26.37 | 26.02 | 100 | 0 | 0.0 |
| 09/10/2024 |
26.37
|
4,100 | 25.33 | 26.72 | 25.33 | 0 | 0 | 0 |
| 08/10/2024 |
26.80
|
9,950 | 26.02 | 27.24 | 25.59 | 0 | 0 | 0 |
| 07/10/2024 |
26.02
|
16,700 | 26.02 | 26.11 | 26.02 | 0 | 0 | 0 |
| 04/10/2024 |
26.02
|
2,600 | 26.11 | 26.11 | 25.77 | 0 | 0 | 0 |
| 03/10/2024 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 |
| 02/10/2024 |
26.11
|
5,700 | 26.20 | 26.37 | 26.11 | 0 | 2,800 | -0.1 |
| 01/10/2024 |
26.20
|
13,300 | 26.20 | 26.46 | 26.11 | 0 | 0 | 0 |
| 30/09/2024 |
26.20
|
2,720 | 26.02 | 26.20 | 26.02 | 0 | 0 | 0 |
| 27/09/2024 |
26.37
|
4,603 | 26.54 | 26.54 | 26.37 | 0 | 0 | 0 |
| 26/09/2024 |
26.72
|
303 | 26.28 | 26.72 | 26.28 | 0 | 0 | 0 |
| 25/09/2024 |
26.28
|
5,148 | 26.28 | 26.63 | 26.20 | 0 | 0 | 0 |
| 24/09/2024 |
26.20
|
4,881 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 23/09/2024 |
26.20
|
1,103 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 20/09/2024 |
26.28
|
3,826 | 26.20 | 26.28 | 26.20 | 0 | 0 | 0 |
| 19/09/2024 |
26.11
|
300 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
| 18/09/2024 |
26.20
|
1,123 | 26.11 | 26.20 | 26.11 | 0 | 0 | 0 |
| 17/09/2024 |
26.02
|
1,234 | 26.02 | 26.11 | 26.02 | 0 | 0 | 0 |
| 16/09/2024 |
26.98
|
2,401 | 27.24 | 27.24 | 25.94 | 0 | 0 | 0 |
| 13/09/2024 |
26.72
|
640 | 25.94 | 26.72 | 25.94 | 0 | 0 | 0 |
| 12/09/2024 |
26.28
|
1,010 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 |
| 11/09/2024 |
26.28
|
5,604 | 26.02 | 26.28 | 26.02 | 0 | 0 | 0 |
| 10/09/2024 |
26.46
|
4,015 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 |
| 09/09/2024 |
26.72
|
13,150 | 26.54 | 26.72 | 26.46 | 0 | 0 | 0 |