| 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) |
-0.50 | -1.75% | 17,800 | -3,800 | 0 |
28
31.50
31.50
|
|
2 tháng
(2026-07-13) |
-3.20 | -10.26% | 53,500 | -6,000 | 0 |
28
31.90
31.50
|
|
3 tháng
(2026-06-15) |
-3 | -9.68% | 69,500 | -6,000 | 0 |
28
32.70
31.50
|
|
6 tháng
(2026-03-16) |
-1.04 | -3.58% | 110,400 | -8,600 | -0.1 |
28
32.81
31.50
|
|
12 tháng
(2025-09-16) |
-6.92 | -19.81% | 220,500 | -10,800 | -0.1 |
27.88
34.92
31.50
|
|
24 tháng
(2024-09-23) |
0.56 | 2.04% | 1,074,299 | 165,000 | 5.5 |
26.82
40.64
31.50
|
|
36 tháng
(2023-09-27) |
2.66 | 10.51% | 2,034,360 | 474,180 | 14.8 |
23.01
40.64
31.50
|
|
60 tháng
(2021-10-07) |
6.56 | 30.61% | 3,703,303 | 802,980 | 24.5 |
20.52
40.64
31.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/09/2024 |
28.77
|
502 | 26.55 | 29.65 | 26.55 | 0 | 100 | -0.0 |
| 05/09/2024 |
29.56
|
1,000 | 26.55 | 30.54 | 26.55 | 0 | 100 | -0.0 |
| 04/09/2024 |
29.83
|
8,861 | 30.89 | 30.89 | 26.55 | 6,000 | 0 | 0.2 |
| 30/08/2024 |
28.94
|
5,201 | 26.55 | 29.03 | 26.55 | 3,200 | 100 | 0.1 |
| 29/08/2024 |
29.12
|
2,400 | 28.24 | 29.12 | 28.24 | 2,000 | 0 | 0.1 |
| 28/08/2024 |
28.32
|
100 | 28.32 | 28.32 | 28.32 | 0 | 0 | 0 |
| 27/08/2024 |
27.88
|
500 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 |
| 26/08/2024 |
28.41
|
1,701 | 26.55 | 28.59 | 26.11 | 200 | 0 | 0.0 |
| 23/08/2024 |
28.68
|
1,100 | 28.68 | 28.68 | 28.68 | 1,000 | 0 | 0.0 |
| 22/08/2024 |
28.59
|
1 | 28.59 | 28.59 | 28.59 | 0 | 0 | 0 |
| 21/08/2024 |
28.59
|
4 | 28.59 | 28.59 | 28.59 | 0 | 0 | 0 |
| 20/08/2024 |
28.59
|
115 | 28.59 | 28.59 | 28.59 | 0 | 0 | 0 |
| 19/08/2024 |
28.24
|
2,601 | 27.44 | 28.24 | 27.44 | 1,000 | 0 | 0.0 |
| 16/08/2024 |
28.06
|
3,201 | 28.15 | 28.15 | 26.55 | 1,000 | 0 | 0.0 |
| 15/08/2024 |
27.26
|
4,503 | 27.44 | 27.44 | 27.26 | 2,700 | 0 | 0.1 |
| 14/08/2024 |
27.53
|
700 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 |
| 13/08/2024 |
27.44
|
2,604 | 28.32 | 28.32 | 27.44 | 0 | 0 | 0 |
| 12/08/2024 |
28.24
|
300 | 25.85 | 28.24 | 25.85 | 0 | 0 | 0 |
| 09/08/2024 |
28.32
|
0 | 28.32 | 28.32 | 28.32 | 0 | 0 | 0 |
| 08/08/2024 |
28.32
|
1,022 | 28.32 | 28.32 | 28.32 | 500 | 0 | 0.0 |
| 07/08/2024 |
28.32
|
29,501 | 24.96 | 29.03 | 24.96 | 14,200 | 2,100 | 0.4 |
| 06/08/2024 |
29.21
|
100 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 |
| 05/08/2024 |
28.41
|
5 | 27.97 | 27.97 | 27.97 | 0 | 0 | 0 |
| 02/08/2024 |
28.41
|
11,900 | 27.88 | 28.41 | 27.88 | 1,100 | 1,200 | -0.0 |
| 01/08/2024 |
27.62
|
3,700 | 27.62 | 27.70 | 27.62 | 0 | 0 | 0 |
| 31/07/2024 |
27.62
|
101 | 27.62 | 27.62 | 27.62 | 0 | 0 | 0 |
| 30/07/2024 |
27.70
|
58 | 27.62 | 27.62 | 27.62 | 0 | 0 | 0 |
| 29/07/2024 |
27.70
|
1 | 27.62 | 27.62 | 27.62 | 0 | 0 | 0 |
| 26/07/2024 |
27.70
|
300 | 27.44 | 27.70 | 27.44 | 0 | 0 | 0 |
| 25/07/2024 |
28.32
|
2,672 | 27.35 | 28.32 | 27.35 | 1,600 | 0 | 0.1 |
| 24/07/2024 |
27.35
|
1,601 | 27.44 | 27.44 | 27.35 | 0 | 0 | 0 |
| 23/07/2024 |
26.11
|
9,186 | 23.10 | 29.65 | 23.10 | 4,000 | 100 | 0.1 |
| 22/07/2024 |
30.09
|
300 | 25.76 | 30.09 | 25.76 | 0 | 0 | 0 |
| 19/07/2024 |
28.86
|
7,811 | 28.86 | 28.86 | 28.77 | 5,700 | 0 | 0.2 |
| 18/07/2024 |
28.77
|
10,712 | 29.65 | 29.74 | 28.77 | 0 | 0 | 0 |
| 17/07/2024 |
29.65
|
16,024 | 30.09 | 30.09 | 29.65 | 13,800 | 0 | 0.5 |
| 16/07/2024 |
29.21
|
32,127 | 27.97 | 29.21 | 27.97 | 200 | 0 | 0.0 |
| 15/07/2024 |
27.97
|
400 | 28.06 | 28.06 | 27.97 | 0 | 0 | 0 |
| 12/07/2024 |
27.97
|
135 | 27.97 | 27.97 | 27.97 | 0 | 0 | 0 |
| 11/07/2024 |
27.97
|
500 | 27.79 | 27.97 | 27.79 | 0 | 0 | 0 |
| 10/07/2024 |
27.79
|
3,642 | 27.70 | 27.79 | 27.70 | 2,740 | 0 | 0.1 |
| 09/07/2024 |
27.70
|
2,368 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
| 08/07/2024 |
27.70
|
9 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
| 05/07/2024 |
27.70
|
2,502 | 27.70 | 27.70 | 27.70 | 2,000 | 0 | 0.1 |
| 04/07/2024 |
27.62
|
641 | 27.62 | 27.62 | 27.62 | 640 | 0 | 0.0 |
| 03/07/2024 |
26.55
|
2,801 | 27.88 | 27.88 | 26.55 | 700 | 0 | 0.0 |
| 02/07/2024 |
26.55
|
30,285 | 26.64 | 26.64 | 26.20 | 14,000 | 0 | 0.4 |
| 01/07/2024 |
26.91
|
8,720 | 27.00 | 27.00 | 26.91 | 4,500 | 0 | 0.1 |
| 28/06/2024 |
27.00
|
26,012 | 27.00 | 27.09 | 27.00 | 15,000 | 0 | 0.5 |
| 27/06/2024 |
27.00
|
6,300 | 27.00 | 27.00 | 27.00 | 2,000 | 0 | 0.1 |
| 26/06/2024 |
26.55
|
15,408 | 27.44 | 27.44 | 26.55 | 10,000 | 0 | 0.3 |
| 25/06/2024 |
26.91
|
436 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 |
| 24/06/2024 |
26.91
|
2,366 | 27.44 | 27.44 | 26.91 | 1,000 | 0 | 0.0 |
| 21/06/2024 |
26.91
|
9,008 | 27.00 | 27.00 | 26.91 | 6,000 | 0 | 0.2 |
| 20/06/2024 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 |
| 19/06/2024 |
27.00
|
733 | 27.09 | 27.09 | 27.00 | 0 | 0 | 0 |
| 18/06/2024 |
27.09
|
7,250 | 26.11 | 27.09 | 26.11 | 900 | 1,800 | -0.0 |
| 17/06/2024 |
25.58
|
10,000 | 25.85 | 25.85 | 25.58 | 0 | 0 | 0 |
| 14/06/2024 |
25.76
|
4,004 | 26.29 | 26.29 | 25.67 | 800 | 0 | 0.0 |
| 13/06/2024 |
26.29
|
200 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 |
| 12/06/2024 |
26.29
|
2,604 | 26.29 | 26.29 | 26.29 | 900 | 2,000 | -0.0 |
| 11/06/2024 |
26.20
|
12,216 | 25.93 | 26.55 | 25.93 | 300 | 0 | 0.0 |
| 10/06/2024 |
25.85
|
12,900 | 25.49 | 25.93 | 25.49 | 0 | 0 | 0 |
| 07/06/2024 |
25.49
|
500 | 25.67 | 25.67 | 25.49 | 0 | 0 | 0 |
| 06/06/2024 |
25.40
|
300 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 05/06/2024 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 04/06/2024 |
25.23
|
4,048 | 25.40 | 25.40 | 25.23 | 0 | 0 | 0 |
| 03/06/2024 |
25.93
|
3,323 | 25.93 | 25.93 | 25.67 | 3,000 | 800 | 0.1 |
| 31/05/2024 |
25.93
|
100 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 30/05/2024 |
25.05
|
1,525 | 25.58 | 25.58 | 24.78 | 0 | 0 | 0 |
| 29/05/2024 |
25.58
|
1,800 | 25.58 | 25.58 | 25.58 | 800 | 1,000 | -0.0 |
| 28/05/2024 |
25.40
|
1,600 | 25.40 | 25.40 | 25.40 | 800 | 0 | 0.0 |
| 27/05/2024 |
25.23
|
5,600 | 25.31 | 25.40 | 25.05 | 1,800 | 0 | 0.1 |
| 24/05/2024 |
25.31
|
2,700 | 25.31 | 25.31 | 25.23 | 0 | 0 | 0 |
| 23/05/2024 |
25.31
|
9,007 | 25.31 | 25.31 | 25.23 | 3,100 | 0 | 0.1 |
| 22/05/2024 |
25.31
|
12,900 | 25.31 | 25.49 | 25.31 | 6,000 | 0 | 0.2 |
| 21/05/2024 |
25.31
|
3,700 | 24.96 | 25.31 | 24.96 | 500 | 0 | 0.0 |
| 20/05/2024 |
25.23
|
9,383 | 24.96 | 25.23 | 24.96 | 5,000 | 0 | 0.1 |
| 17/05/2024 |
25.31
|
21,505 | 25.49 | 25.49 | 25.23 | 17,000 | 0 | 0.5 |
| 16/05/2024 |
25.40
|
2,800 | 25.31 | 25.40 | 25.31 | 400 | 0 | 0.0 |
| 15/05/2024 |
25.23
|
31,600 | 25.31 | 25.31 | 25.23 | 10,000 | 0 | 0.3 |
| 14/05/2024 |
25.23
|
12,223 | 25.40 | 25.67 | 25.23 | 2,000 | 0 | 0.1 |
| 13/05/2024 |
25.58
|
1,103 | 25.05 | 25.58 | 25.05 | 0 | 0 | 0 |
| 10/05/2024 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 |
| 09/05/2024 |
25.58
|
1,500 | 25.58 | 25.58 | 25.58 | 1,000 | 0 | 0.0 |
| 08/05/2024 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 |
| 07/05/2024 |
25.58
|
1,325 | 25.58 | 25.58 | 25.58 | 0 | 1,000 | -0.0 |
| 06/05/2024 |
25.40
|
24,720 | 25.31 | 25.40 | 25.31 | 12,000 | 0 | 0.3 |
| 03/05/2024 |
25.23
|
960 | 25.40 | 25.40 | 25.23 | 0 | 0 | 0 |
| 02/05/2024 |
24.34
|
7,904 | 25.23 | 25.23 | 24.34 | 6,000 | 0 | 0.2 |
| 26/04/2024 |
25.23
|
4,500 | 25.67 | 25.67 | 24.78 | 0 | 0 | 0 |
| 25/04/2024 |
26.02
|
8,300 | 25.14 | 26.02 | 25.14 | 2,800 | 0 | 0.1 |
| 24/04/2024 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 |
| 23/04/2024 |
24.87
|
1,400 | 24.87 | 24.87 | 24.87 | 100 | 0 | 0.0 |
| 22/04/2024 |
24.34
|
3 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 |
| 19/04/2024 |
24.34
|
800 | 25.67 | 25.67 | 24.34 | 0 | 0 | 0 |
| 17/04/2024 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 |
| 16/04/2024 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 |
| 15/04/2024 |
25.49
|
3,000 | 25.67 | 25.85 | 25.49 | 2,000 | 0 | 0.1 |
| 12/04/2024 |
25.67
|
304 | 25.49 | 25.67 | 25.49 | 0 | 0 | 0 |