| 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) |
-0.30 | -0.93% | 37,500 | 0 | 0 |
28.50
32.10
30.30
|
|
2 tháng
(2026-06-01) |
0.73 | 2.35% | 54,100 | 200 | 0 |
28.50
32.81
30.30
|
|
3 tháng
(2026-05-04) |
-0.43 | -1.34% | 59,900 | 200 | 0 |
28.50
32.81
30.30
|
|
6 tháng
(2026-02-02) |
0.34 | 1.09% | 113,400 | -2,600 | -0.1 |
28.50
32.81
30.30
|
|
12 tháng
(2025-08-04) |
-2.83 | -8.19% | 254,600 | -4,800 | -0.1 |
27.88
37.83
30.30
|
|
24 tháng
(2024-08-09) |
3.48 | 12.27% | 1,096,870 | 192,000 | 6.2 |
26.82
40.64
30.30
|
|
36 tháng
(2023-08-15) |
8.04 | 33.81% | 2,101,760 | 522,680 | 16.1 |
23.01
40.64
30.30
|
|
60 tháng
(2021-08-25) |
12.70 | 66.47% | 3,710,078 | 806,180 | 24.4 |
19.10
40.64
30.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 11/04/2024 |
25.93
|
308 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 10/04/2024 |
25.67
|
4,807 | 25.67 | 26.02 | 25.58 | 0 | 0 | 0 |
| 09/04/2024 |
24.87
|
1,804 | 26.02 | 26.02 | 24.78 | 0 | 0 | 0 |
| 08/04/2024 |
26.02
|
2,100 | 23.19 | 26.02 | 22.31 | 0 | 0 | 0 |
| 05/04/2024 |
25.58
|
6,100 | 25.49 | 25.58 | 25.49 | 0 | 0 | 0 |
| 04/04/2024 |
25.85
|
10 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
| 03/04/2024 |
25.85
|
436 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
| 02/04/2024 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
| 01/04/2024 |
25.85
|
304 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
| 29/03/2024 |
24.34
|
124 | 24.34 | 24.34 | 24.34 | 0 | 100 | -0.0 |
| 28/03/2024 |
26.11
|
201 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
| 27/03/2024 |
23.01
|
100 | 23.01 | 23.01 | 23.01 | 0 | 100 | -0.0 |
| 26/03/2024 |
27.00
|
100 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 |
| 25/03/2024 |
25.49
|
4,010 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 |
| 22/03/2024 |
25.67
|
3,200 | 25.93 | 25.93 | 25.67 | 1,300 | 0 | 0.0 |
| 21/03/2024 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 |
| 20/03/2024 |
25.49
|
300 | 25.67 | 25.67 | 25.49 | 0 | 0 | 0 |
| 19/03/2024 |
25.85
|
1,500 | 25.67 | 25.85 | 25.67 | 0 | 200 | -0.0 |
| 18/03/2024 |
25.67
|
1,610 | 25.93 | 25.93 | 25.67 | 0 | 0 | 0 |
| 15/03/2024 |
26.02
|
1,236 | 25.67 | 26.02 | 25.67 | 0 | 0 | 0 |
| 14/03/2024 |
26.02
|
1,500 | 26.02 | 26.02 | 26.02 | 100 | 0 | 0.0 |
| 13/03/2024 |
26.02
|
2,902 | 26.11 | 26.11 | 26.02 | 900 | 0 | 0.0 |
| 12/03/2024 |
26.11
|
5,619 | 26.11 | 26.11 | 26.11 | 2,600 | 0 | 0.1 |
| 11/03/2024 |
26.11
|
110 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
| 08/03/2024 |
26.11
|
1,702 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
| 07/03/2024 |
26.11
|
100 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
| 06/03/2024 |
26.11
|
1,500 | 25.93 | 26.11 | 25.93 | 0 | 0 | 0 |
| 05/03/2024 |
25.93
|
600 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |