| 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) |
0.10 | 0.34% | 53,700 | 0 | 0 |
28.70
30.10
28.90
|
|
2 tháng
(2026-06-01) |
-0.33 | -1.12% | 204,700 | 1,000 | 0 |
28.70
30.10
28.90
|
|
3 tháng
(2026-05-04) |
-0.70 | -2.35% | 283,700 | 7,400 | 0 |
28.70
30.17
28.90
|
|
6 tháng
(2026-02-02) |
-0.24 | -0.80% | 694,800 | 0 | -0.2 |
28.59
30.36
28.90
|
|
12 tháng
(2025-08-04) |
0.60 | 2.10% | 1,818,500 | 0 | -0.2 |
28.41
30.45
28.90
|
|
24 tháng
(2024-08-09) |
3.33 | 12.94% | 5,780,321 | 1 | -0.2 |
23.26
33.37
28.90
|
|
36 tháng
(2023-08-15) |
8.26 | 39.64% | 7,949,129 | 901 | -0.2 |
20.12
33.37
28.90
|
|
60 tháng
(2021-08-25) |
7.45 | 34.44% | 14,272,878 | 155,855 | 4.4 |
16.80
33.37
28.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 06/09/2024 |
26.46
|
8,401 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 |
| 05/09/2024 |
26.46
|
2,600 | 26.54 | 26.54 | 26.46 | 0 | 0 | 0 |
| 04/09/2024 |
26.72
|
17,759 | 26.46 | 26.80 | 26.46 | 0 | 0 | 0 |
| 30/08/2024 |
26.46
|
227 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 |
| 29/08/2024 |
26.46
|
3,710 | 26.46 | 26.46 | 26.28 | 0 | 0 | 0 |
| 28/08/2024 |
26.46
|
19,037 | 26.46 | 26.54 | 26.46 | 0 | 0 | 0 |
| 27/08/2024 |
26.80
|
2,826 | 26.46 | 26.80 | 25.94 | 0 | 0 | 0 |
| 26/08/2024 |
26.80
|
11,200 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 23/08/2024 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 22/08/2024 |
26.63
|
6,660 | 26.80 | 27.24 | 26.63 | 0 | 0 | 0 |
| 21/08/2024 |
26.28
|
34 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 |
| 20/08/2024 |
26.28
|
7,410 | 27.24 | 27.24 | 26.28 | 0 | 0 | 0 |
| 19/08/2024 |
26.80
|
10,986 | 26.63 | 26.80 | 26.63 | 0 | 0 | 0 |
| 16/08/2024 |
26.37
|
3,600 | 26.63 | 26.63 | 26.37 | 0 | 0 | 0 |
| 15/08/2024 |
26.54
|
820 | 26.54 | 26.54 | 26.46 | 0 | 0 | 0 |
| 14/08/2024 |
26.72
|
3,682 | 26.80 | 26.80 | 26.28 | 0 | 0 | 0 |
| 13/08/2024 |
26.11
|
2,204 | 26.72 | 26.72 | 26.11 | 0 | 0 | 0 |
| 12/08/2024 |
25.85
|
1,102 | 26.80 | 26.80 | 25.85 | 0 | 0 | 0 |
| 09/08/2024 |
25.77
|
8,402 | 25.94 | 27.15 | 25.77 | 0 | 0 | 0 |
| 08/08/2024 |
25.59
|
4,945 | 27.06 | 27.06 | 25.59 | 0 | 0 | 0 |
| 07/08/2024 |
26.20
|
15,231 | 26.37 | 26.37 | 25.51 | 0 | 0 | 0 |
| 06/08/2024 |
25.85
|
15,911 | 25.51 | 25.94 | 25.42 | 0 | 0 | 0 |
| 05/08/2024 |
25.51
|
26,017 | 26.11 | 26.20 | 25.51 | 0 | 0 | 0 |
| 02/08/2024 |
26.11
|
500 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
| 01/08/2024 |
26.20
|
16,206 | 26.80 | 26.80 | 26.02 | 0 | 0 | 0 |
| 31/07/2024 |
26.80
|
6,220 | 26.98 | 26.98 | 26.46 | 500 | 0 | 0.0 |
| 30/07/2024 |
26.80
|
1,238 | 27.15 | 27.15 | 26.80 | 0 | 0 | 0 |
| 29/07/2024 |
27.15
|
5,600 | 26.46 | 27.15 | 26.37 | 0 | 0 | 0 |