| 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) |
-0.60 | -2.42% | 80,300 | 0 | 0 |
23.90
24.80
23.90
|
|
2 tháng
(2026-07-13) |
0.20 | 0.83% | 105,900 | 0 | 0 |
22
24.80
23.90
|
|
3 tháng
(2026-06-15) |
0.20 | 0.83% | 191,600 | 0 | 0 |
22
24.80
23.90
|
|
6 tháng
(2026-03-16) |
-1.30 | -5.10% | 292,500 | 0 | 0 |
22
26.10
23.90
|
|
12 tháng
(2025-09-16) |
-5.41 | -18.27% | 1,163,400 | 0 | 0 |
22
29.88
23.90
|
|
24 tháng
(2024-09-23) |
-5.15 | -17.54% | 4,826,344 | 0 | 0 |
22
36.60
23.90
|
|
36 tháng
(2023-09-27) |
-3.45 | -12.48% | 8,073,230 | 0 | 0 |
22
36.60
23.90
|
|
60 tháng
(2021-10-07) |
-3.26 | -11.86% | 14,142,602 | 0 | 0 |
18.35
48.29
23.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/09/2024 |
30.67
|
1,305 | 31.50 | 31.50 | 30.67 | 0 | 0 | 0 |
| 05/09/2024 |
31.67
|
183,750 | 30.26 | 32.00 | 30.26 | 0 | 0 | 0 |
| 04/09/2024 |
30.26
|
22,250 | 29.35 | 30.26 | 29.02 | 0 | 0 | 0 |
| 30/08/2024 |
29.43
|
5,300 | 29.51 | 29.85 | 29.02 | 0 | 0 | 0 |
| 29/08/2024 |
29.85
|
19,500 | 29.85 | 29.85 | 29.27 | 0 | 0 | 0 |
| 28/08/2024 |
29.85
|
14,397 | 30.59 | 30.59 | 29.51 | 0 | 0 | 0 |
| 27/08/2024 |
30.01
|
50,200 | 28.19 | 30.01 | 28.19 | 0 | 0 | 0 |
| 26/08/2024 |
28.27
|
14,967 | 27.36 | 28.60 | 27.36 | 0 | 0 | 0 |
| 23/08/2024 |
27.19
|
5,610 | 26.86 | 27.19 | 26.86 | 0 | 0 | 0 |
| 22/08/2024 |
27.11
|
3,800 | 27.11 | 27.11 | 26.78 | 0 | 0 | 0 |
| 21/08/2024 |
27.11
|
5,491 | 26.78 | 27.11 | 26.78 | 0 | 0 | 0 |
| 20/08/2024 |
26.78
|
7,210 | 27.03 | 27.03 | 26.70 | 0 | 0 | 0 |
| 19/08/2024 |
26.53
|
30,615 | 26.20 | 26.53 | 26.20 | 0 | 0 | 0 |
| 16/08/2024 |
26.36
|
2,900 | 26.03 | 26.36 | 26.03 | 0 | 0 | 0 |
| 15/08/2024 |
26.12
|
2,431 | 25.95 | 26.28 | 25.95 | 0 | 0 | 0 |
| 14/08/2024 |
25.95
|
8,400 | 26.36 | 26.36 | 25.70 | 0 | 0 | 0 |
| 13/08/2024 |
25.87
|
3,602 | 26.03 | 26.03 | 25.87 | 0 | 0 | 0 |
| 12/08/2024 |
25.87
|
8,819 | 25.62 | 26.28 | 25.62 | 0 | 0 | 0 |
| 09/08/2024 |
25.45
|
6,200 | 25.53 | 25.62 | 25.45 | 0 | 0 | 0 |
| 08/08/2024 |
25.53
|
3,500 | 25.29 | 26.03 | 25.12 | 0 | 0 | 0 |
| 07/08/2024 |
25.62
|
8,600 | 25.95 | 25.95 | 25.45 | 0 | 0 | 0 |
| 06/08/2024 |
25.45
|
25,400 | 25.37 | 25.45 | 24.95 | 0 | 0 | 0 |
| 05/08/2024 |
25.04
|
18,200 | 25.53 | 25.78 | 24.87 | 0 | 0 | 0 |
| 02/08/2024 |
25.70
|
7,400 | 25.45 | 26.03 | 25.37 | 0 | 0 | 0 |
| 01/08/2024 |
26.12
|
14,701 | 26.86 | 26.86 | 25.62 | 0 | 0 | 0 |
| 31/07/2024 |
25.95
|
4,500 | 26.53 | 26.53 | 25.95 | 0 | 0 | 0 |
| 30/07/2024 |
25.87
|
18,100 | 26.03 | 26.03 | 25.78 | 0 | 0 | 0 |
| 29/07/2024 |
25.70
|
34,680 | 26.12 | 26.12 | 25.70 | 0 | 0 | 0 |
| 26/07/2024 |
26.12
|
16,200 | 26.12 | 26.12 | 25.95 | 0 | 0 | 0 |
| 25/07/2024 |
26.20
|
4,100 | 25.95 | 26.20 | 25.95 | 0 | 0 | 0 |
| 24/07/2024 |
26.12
|
2,600 | 25.78 | 26.12 | 25.78 | 0 | 0 | 0 |
| 23/07/2024 |
25.95
|
2,400 | 26.45 | 26.45 | 25.95 | 0 | 0 | 0 |
| 22/07/2024 |
26.28
|
24,601 | 26.94 | 27.03 | 26.12 | 0 | 0 | 0 |
| 19/07/2024 |
25.87
|
5,350 | 26.20 | 26.53 | 25.70 | 0 | 0 | 0 |
| 18/07/2024 |
26.36
|
5,807 | 26.45 | 26.45 | 26.36 | 0 | 0 | 0 |
| 17/07/2024 |
26.36
|
6,400 | 26.70 | 26.70 | 26.36 | 0 | 0 | 0 |
| 16/07/2024 |
26.36
|
12,300 | 27.19 | 27.19 | 26.36 | 0 | 0 | 0 |
| 15/07/2024 |
26.61
|
4,900 | 26.78 | 26.78 | 26.12 | 0 | 0 | 0 |
| 12/07/2024 |
26.78
|
9,618 | 27.19 | 27.19 | 26.78 | 0 | 0 | 0 |
| 11/07/2024 |
27.11
|
35,000 | 26.12 | 27.19 | 26.12 | 0 | 0 | 0 |
| 10/07/2024 |
26.20
|
27,883 | 25.95 | 26.20 | 25.87 | 0 | 0 | 0 |
| 09/07/2024 |
25.78
|
12,601 | 25.37 | 25.87 | 25.37 | 0 | 0 | 0 |
| 08/07/2024 |
25.37
|
2,800 | 25.37 | 25.37 | 25.29 | 0 | 0 | 0 |
| 05/07/2024 |
25.62
|
1,611 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 |
| 04/07/2024 |
25.62
|
10,200 | 25.53 | 25.62 | 25.53 | 0 | 0 | 0 |
| 03/07/2024 |
25.45
|
14,707 | 25.70 | 25.70 | 25.45 | 0 | 0 | 0 |
| 02/07/2024 |
25.53
|
5,539 | 25.70 | 25.70 | 25.45 | 0 | 0 | 0 |
| 01/07/2024 |
25.70
|
18,100 | 25.37 | 26.12 | 25.37 | 0 | 0 | 0 |
| 28/06/2024 |
24.71
|
20,201 | 25.20 | 25.78 | 24.71 | 0 | 0 | 0 |
| 27/06/2024 |
24.87
|
7,600 | 24.79 | 24.87 | 24.71 | 0 | 0 | 0 |
| 26/06/2024 |
24.54
|
5,000 | 24.79 | 24.79 | 24.54 | 0 | 0 | 0 |
| 25/06/2024 |
24.62
|
1,501 | 24.79 | 24.79 | 24.62 | 0 | 0 | 0 |
| 24/06/2024 |
24.62
|
25,800 | 24.79 | 25.12 | 24.54 | 0 | 0 | 0 |
| 21/06/2024 |
24.87
|
23,267 | 24.29 | 25.95 | 24.21 | 0 | 0 | 0 |
| 20/06/2024 |
24.46
|
8,600 | 24.29 | 24.46 | 24.21 | 0 | 0 | 0 |
| 19/06/2024 |
24.29
|
13,000 | 24.62 | 24.71 | 24.21 | 0 | 0 | 0 |
| 18/06/2024 |
24.79
|
9,114 | 24.54 | 24.79 | 24.13 | 0 | 0 | 0 |
| 17/06/2024 |
24.21
|
7,002 | 24.21 | 24.46 | 24.13 | 0 | 0 | 0 |
| 14/06/2024 |
24.29
|
12,119 | 24.54 | 24.62 | 24.29 | 0 | 0 | 0 |
| 13/06/2024 |
24.37
|
11,359 | 24.54 | 24.54 | 24.37 | 0 | 0 | 0 |
| 12/06/2024 |
24.46
|
921 | 24.46 | 24.54 | 24.46 | 0 | 0 | 0 |
| 11/06/2024 |
24.37
|
21,500 | 24.71 | 24.87 | 24.37 | 0 | 0 | 0 |
| 10/06/2024 |
24.62
|
7,501 | 24.71 | 24.87 | 24.62 | 0 | 0 | 0 |
| 07/06/2024 |
24.46
|
17,600 | 24.71 | 24.71 | 24.46 | 0 | 0 | 0 |
| 06/06/2024 |
24.54
|
10,020 | 24.46 | 24.62 | 24.46 | 0 | 0 | 0 |
| 05/06/2024 |
24.46
|
15,679 | 24.46 | 24.46 | 24.13 | 0 | 0 | 0 |
| 04/06/2024 |
24.37
|
27,203 | 24.79 | 24.79 | 24.13 | 0 | 0 | 0 |
| 03/06/2024 |
24.46
|
9,609 | 24.29 | 24.79 | 24.29 | 0 | 0 | 0 |
| 31/05/2024 |
24.29
|
3,700 | 24.29 | 24.29 | 24.04 | 0 | 0 | 0 |
| 30/05/2024 |
23.79
|
30,800 | 24.21 | 24.46 | 23.79 | 0 | 0 | 0 |
| 29/05/2024 |
24.13
|
6,121 | 24.37 | 24.37 | 23.88 | 0 | 0 | 0 |
| 28/05/2024 |
23.96
|
12,450 | 25.20 | 25.20 | 23.88 | 0 | 0 | 0 |
| 27/05/2024 |
24.13
|
2,800 | 24.13 | 24.13 | 23.96 | 0 | 0 | 0 |
| 24/05/2024 |
23.88
|
13,005 | 24.13 | 24.21 | 23.88 | 0 | 0 | 0 |
| 23/05/2024 |
23.96
|
5,600 | 24.46 | 24.46 | 23.88 | 0 | 0 | 0 |
| 22/05/2024 |
24.13
|
1,100 | 24.37 | 24.37 | 24.04 | 0 | 0 | 0 |
| 21/05/2024 |
24.29
|
3,941 | 24.37 | 24.37 | 23.96 | 0 | 0 | 0 |
| 20/05/2024 |
23.96
|
19,630 | 24.04 | 24.21 | 23.71 | 0 | 0 | 0 |
| 17/05/2024 |
24.04
|
20,200 | 24.13 | 24.21 | 23.88 | 0 | 0 | 0 |
| 16/05/2024 |
24.54
|
31,400 | 24.37 | 24.54 | 24.13 | 0 | 0 | 0 |
| 15/05/2024 |
24.54
|
8,600 | 24.37 | 24.62 | 24.37 | 0 | 0 | 0 |
| 14/05/2024 |
24.37
|
39,100 | 24.37 | 24.54 | 24.04 | 0 | 0 | 0 |
| 13/05/2024 |
24.46
|
10,000 | 24.37 | 24.79 | 24.37 | 0 | 0 | 0 |
| 10/05/2024 |
24.29
|
12,600 | 24.71 | 24.71 | 24.29 | 0 | 0 | 0 |
| 09/05/2024 |
24.46
|
2,004 | 24.46 | 24.54 | 24.37 | 0 | 0 | 0 |
| 08/05/2024 |
24.79
|
803 | 25.29 | 25.29 | 24.46 | 0 | 0 | 0 |
| 07/05/2024 |
24.29
|
17,507 | 24.54 | 24.54 | 24.04 | 0 | 0 | 0 |
| 06/05/2024 |
24.46
|
2,500 | 24.46 | 24.46 | 24.04 | 0 | 0 | 0 |
| 03/05/2024 |
24.46
|
910 | 24.95 | 24.95 | 24.46 | 0 | 0 | 0 |
| 02/05/2024 |
24.46
|
100 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 |
| 26/04/2024 |
24.04
|
1,425 | 23.96 | 24.04 | 23.96 | 0 | 0 | 0 |
| 25/04/2024 |
23.96
|
4,804 | 23.96 | 24.04 | 23.88 | 0 | 0 | 0 |
| 24/04/2024 |
23.79
|
5,700 | 23.79 | 23.88 | 23.79 | 0 | 0 | 0 |
| 23/04/2024 |
23.88
|
5,767 | 24.04 | 24.04 | 23.63 | 0 | 0 | 0 |
| 22/04/2024 |
24.37
|
501 | 23.96 | 24.37 | 23.96 | 0 | 0 | 0 |
| 19/04/2024 |
23.63
|
10,126 | 23.96 | 23.96 | 23.21 | 0 | 0 | 0 |
| 17/04/2024 |
23.38
|
4,569 | 24.13 | 24.13 | 23.38 | 0 | 0 | 0 |
| 16/04/2024 |
23.71
|
5,000 | 23.96 | 23.96 | 23.71 | 0 | 0 | 0 |
| 15/04/2024 |
23.96
|
31,607 | 25.29 | 26.53 | 23.96 | 0 | 0 | 0 |
| 12/04/2024 |
24.46
|
500 | 26.53 | 26.53 | 24.46 | 0 | 0 | 0 |