| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.10 | -0.58% | 6,635,400 | -29,500 | 0 |
16.50
17.50
17.35
|
|
2 tháng
(2026-05-29) |
-0.80 | -4.46% | 12,329,000 | -6,300 | 0 |
16.50
18.10
17.35
|
|
3 tháng
(2026-04-29) |
-1.20 | -6.54% | 18,212,200 | 47,900 | 0 |
16.50
18.35
17.35
|
|
6 tháng
(2026-01-29) |
-2.80 | -14.04% | 36,203,000 | -128,200 | -4.2 |
16.50
19.95
17.35
|
|
12 tháng
(2025-08-04) |
-4.07 | -19.18% | 77,383,400 | -135,400 | -4.5 |
16.50
21.22
17.35
|
|
24 tháng
(2024-08-07) |
-10.20 | -37.30% | 142,686,300 | -2,397,743 | -56.4 |
16.50
29.45
17.35
|
|
36 tháng
(2023-08-14) |
-8.70 | -33.65% | 211,641,500 | -1,950,815 | -42.7 |
16.50
31.37
17.35
|
|
60 tháng
(2021-08-23) |
2.45 | 16.65% | 453,563,900 | -2,076,514 | -50.1 |
14.30
31.37
17.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2024 |
28.45
|
63,700 | 28.72 | 28.72 | 27.95 | 0 | 10,800 | -0.3 |
| 23/07/2024 |
28.81
|
202,000 | 28.81 | 28.81 | 28.17 | 0 | 17,300 | -0.5 |
| 22/07/2024 |
28.95
|
44,600 | 28.86 | 28.99 | 28.27 | 0 | 5,400 | -0.2 |
| 19/07/2024 |
28.99
|
108,600 | 28.27 | 28.99 | 28.08 | 3,600 | 11,900 | -0.3 |
| 18/07/2024 |
28.54
|
240,300 | 28.08 | 28.54 | 27.63 | 4,700 | 8,300 | -0.1 |
| 17/07/2024 |
28.36
|
115,100 | 28.81 | 28.81 | 27.81 | 0 | 24,000 | -0.7 |
| 16/07/2024 |
29.09
|
778,500 | 30.73 | 30.73 | 28.86 | 0 | 77,800 | -2.5 |
| 15/07/2024 |
31.00
|
200,400 | 31.27 | 31.27 | 30.68 | 0 | 16,700 | -0.6 |
| 12/07/2024 |
31.27
|
166,400 | 31.32 | 31.37 | 31.09 | 0 | 18,500 | -0.6 |
| 11/07/2024 |
31.32
|
178,500 | 31.18 | 33.33 | 31.18 | 14,000 | 6,300 | 0.3 |
| 10/07/2024 |
31.18
|
266,600 | 31.00 | 31.18 | 30.91 | 26,400 | 20,200 | 0.2 |
| 09/07/2024 |
31.00
|
449,900 | 31.00 | 31.00 | 30.73 | 100 | 77,800 | -2.6 |
| 08/07/2024 |
31.09
|
330,200 | 30.91 | 31.23 | 30.77 | 7,700 | 52,300 | -1.5 |
| 05/07/2024 |
31.09
|
344,500 | 31.55 | 31.55 | 31.09 | 17,300 | 7,200 | 0.3 |
| 04/07/2024 |
31.37
|
195,000 | 31.18 | 31.46 | 31.09 | 37,700 | 6,200 | 1.1 |
| 03/07/2024 |
31.18
|
159,300 | 30.91 | 31.23 | 30.82 | 44,900 | 0 | 1.5 |
| 02/07/2024 |
31.00
|
161,900 | 30.64 | 31.00 | 30.45 | 35,400 | 5,500 | 1.0 |
| 01/07/2024 |
30.54
|
204,600 | 30.32 | 30.54 | 30.27 | 12,900 | 26,500 | -0.5 |
| 28/06/2024 |
30.32
|
174,300 | 30.36 | 30.50 | 30.13 | 6,600 | 25,600 | -0.6 |
| 27/06/2024 |
30.36
|
180,700 | 30.36 | 30.50 | 30.18 | 31,000 | 1,500 | 1.0 |
| 26/06/2024 |
30.41
|
147,200 | 30.68 | 31.09 | 30.27 | 4,200 | 16,200 | -0.4 |
| 25/06/2024 |
30.68
|
165,200 | 30.41 | 30.73 | 30.32 | 28,900 | 0 | 1.0 |
| 24/06/2024 |
30.41
|
253,300 | 30.45 | 30.45 | 30.32 | 2,300 | 17,300 | -0.5 |
| 21/06/2024 |
30.45
|
266,400 | 29.91 | 30.54 | 29.86 | 60,900 | 200 | 2.0 |
| 20/06/2024 |
29.86
|
224,300 | 30.00 | 30.18 | 29.68 | 7,000 | 36,000 | -0.9 |
| 19/06/2024 |
29.86
|
216,800 | 29.95 | 29.95 | 29.63 | 17,200 | 6,400 | 0.4 |
| 18/06/2024 |
29.95
|
260,300 | 29.59 | 29.95 | 29.59 | 24,300 | 0 | 0.8 |
| 17/06/2024 |
29.59
|
309,300 | 29.27 | 29.59 | 29.09 | 53,700 | 0 | 1.7 |
| 14/06/2024 |
29.27
|
340,800 | 29.36 | 29.36 | 29.04 | 53,900 | 0 | 1.7 |
| 13/06/2024 |
29.18
|
459,400 | 27.95 | 29.18 | 27.95 | 88,100 | 0 | 2.7 |
| 12/06/2024 |
27.90
|
208,500 | 27.44 | 27.90 | 27.35 | 3,400 | 5,700 | -0.1 |
| 11/06/2024 |
27.54
|
84,600 | 27.26 | 27.54 | 27.03 | 0 | 3,700 | -0.1 |
| 10/06/2024 |
27.35
|
49,100 | 27.35 | 27.35 | 27.17 | 0 | 6,300 | -0.2 |
| 07/06/2024 |
27.26
|
50,400 | 27.35 | 27.44 | 27.17 | 0 | 1,900 | -0.1 |
| 06/06/2024 |
27.26
|
105,800 | 27.49 | 27.49 | 27.08 | 0 | 500 | -0.0 |
| 05/06/2024 |
27.44
|
88,700 | 27.49 | 27.58 | 27.31 | 0 | 1,700 | -0.1 |
| 04/06/2024 |
27.49
|
85,100 | 27.63 | 27.63 | 27.35 | 0 | 1,600 | -0.0 |
| 03/06/2024 |
27.63
|
144,000 | 27.67 | 27.67 | 27.40 | 0 | 0 | 0 |
| 31/05/2024 |
27.67
|
149,400 | 27.72 | 27.72 | 27.40 | 0 | 2,700 | -0.1 |
| 30/05/2024 |
27.72
|
142,600 | 27.72 | 27.72 | 27.44 | 0 | 0 | 0 |
| 29/05/2024 |
27.72
|
121,400 | 27.63 | 27.72 | 27.44 | 0 | 3,400 | -0.1 |
| 28/05/2024 |
27.63
|
73,300 | 27.44 | 27.63 | 27.40 | 0 | 1,000 | -0.0 |
| 27/05/2024 |
27.54
|
95,800 | 27.58 | 27.58 | 27.40 | 0 | 800 | -0.0 |
| 24/05/2024 |
27.58
|
144,000 | 27.44 | 27.63 | 27.35 | 0 | 1,200 | -0.0 |
| 23/05/2024 |
27.44
|
148,000 | 27.76 | 27.90 | 27.44 | 700 | 1,000 | -0.0 |
| 22/05/2024 |
27.76
|
161,800 | 27.90 | 28.27 | 27.54 | 6,000 | 200 | 0.2 |
| 21/05/2024 |
27.90
|
376,300 | 27.81 | 27.90 | 27.63 | 11,700 | 0 | 0.4 |
| 20/05/2024 |
27.81
|
344,400 | 27.81 | 27.99 | 27.58 | 10,300 | 0 | 0.3 |
| 17/05/2024 |
27.81
|
300,000 | 27.81 | 27.81 | 27.44 | 6,900 | 0 | 0.2 |
| 16/05/2024 |
27.81
|
292,000 | 27.49 | 27.81 | 27.49 | 1,900 | 0 | 0.1 |
| 15/05/2024 |
27.49
|
163,600 | 27.58 | 28.17 | 27.49 | 3,600 | 100 | 0.1 |
| 14/05/2024 |
27.58
|
280,300 | 27.72 | 27.99 | 27.58 | 7,500 | 0 | 0.2 |
| 13/05/2024 |
27.72
|
247,400 | 27.86 | 27.86 | 27.63 | 0 | 0 | 0 |
| 10/05/2024 |
27.95
|
179,200 | 27.95 | 27.95 | 27.67 | 2,300 | 0 | 0.1 |
| 09/05/2024 |
27.99
|
258,400 | 27.81 | 27.99 | 27.58 | 5,800 | 0 | 0.2 |
| 08/05/2024 |
27.81
|
228,200 | 27.81 | 27.81 | 27.58 | 8,100 | 0 | 0.2 |
| 07/05/2024 |
27.81
|
308,700 | 27.90 | 27.99 | 27.63 | 6,400 | 0 | 0.2 |
| 06/05/2024 |
27.90
|
340,500 | 27.95 | 27.99 | 27.63 | 3,300 | 0 | 0.1 |
| 03/05/2024 |
27.95
|
363,200 | 27.99 | 28.17 | 27.63 | 6,100 | 0 | 0.2 |
| 02/05/2024 |
27.99
|
165,700 | 27.72 | 28.45 | 27.72 | 1,300 | 0 | 0.0 |
| 26/04/2024 |
27.67
|
99,600 | 27.72 | 27.81 | 27.26 | 2,000 | 200 | 0.1 |
| 25/04/2024 |
27.72
|
143,700 | 27.26 | 27.72 | 26.99 | 5,100 | 0 | 0.2 |
| 24/04/2024 |
27.26
|
81,100 | 27.26 | 27.35 | 26.90 | 700 | 0 | 0.0 |
| 23/04/2024 |
27.26
|
92,000 | 27.17 | 27.26 | 26.90 | 0 | 1,200 | -0.0 |
| 22/04/2024 |
27.26
|
141,300 | 26.81 | 28.22 | 26.67 | 0 | 6,000 | -0.2 |
| 19/04/2024 |
26.81
|
30,600 | 26.90 | 26.90 | 26.62 | 0 | 3,100 | -0.1 |
| 17/04/2024 |
26.90
|
89,200 | 26.90 | 27.26 | 26.81 | 0 | 200 | -0.0 |
| 16/04/2024 |
26.90
|
71,400 | 26.62 | 26.90 | 26.35 | 1,400 | 6,500 | -0.1 |
| 15/04/2024 |
26.81
|
109,500 | 26.90 | 26.99 | 26.53 | 0 | 800 | -0.0 |
| 12/04/2024 |
26.90
|
72,500 | 26.81 | 26.99 | 26.72 | 1,100 | 0 | 0.0 |
| 11/04/2024 |
26.90
|
57,600 | 26.90 | 26.90 | 26.62 | 100 | 300 | -0.0 |
| 10/04/2024 |
26.90
|
74,300 | 26.81 | 26.90 | 26.62 | 0 | 0 | 0 |
| 09/04/2024 |
26.81
|
48,200 | 26.72 | 26.90 | 26.62 | 0 | 0 | 0 |
| 08/04/2024 |
26.72
|
68,200 | 26.35 | 26.72 | 26.35 | 0 | 3,400 | -0.1 |
| 05/04/2024 |
26.35
|
176,100 | 26.62 | 26.62 | 26.35 | 0 | 3,200 | -0.1 |
| 04/04/2024 |
26.49
|
68,300 | 26.62 | 26.72 | 26.49 | 0 | 6,000 | -0.2 |
| 03/04/2024 |
26.90
|
55,500 | 26.99 | 26.99 | 26.67 | 0 | 1,000 | -0.0 |
| 02/04/2024 |
26.99
|
38,200 | 26.90 | 27.22 | 26.85 | 0 | 4,600 | -0.1 |
| 01/04/2024 |
26.90
|
66,100 | 27.26 | 27.26 | 26.90 | 0 | 800 | -0.0 |
| 29/03/2024 |
27.35
|
82,400 | 27.26 | 27.35 | 26.94 | 0 | 6,300 | -0.2 |
| 28/03/2024 |
27.31
|
52,400 | 27.44 | 27.44 | 26.99 | 0 | 1,600 | -0.0 |
| 27/03/2024 |
27.31
|
59,300 | 27.13 | 27.40 | 27.13 | 0 | 0 | 0 |
| 26/03/2024 |
27.13
|
81,200 | 27.35 | 27.35 | 26.99 | 0 | 0 | 0 |
| 25/03/2024 |
27.03
|
111,200 | 27.13 | 27.26 | 26.94 | 0 | 0 | 0 |
| 22/03/2024 |
27.03
|
73,800 | 27.31 | 27.31 | 26.99 | 0 | 0 | 0 |
| 21/03/2024 |
27.35
|
117,700 | 26.58 | 27.35 | 26.58 | 1,600 | 2,600 | -0.0 |
| 20/03/2024 |
26.76
|
72,100 | 26.85 | 26.85 | 26.62 | 0 | 400 | -0.0 |
| 19/03/2024 |
26.81
|
146,100 | 26.76 | 26.85 | 26.58 | 0 | 4,300 | -0.1 |
| 18/03/2024 |
26.81
|
106,200 | 26.90 | 26.90 | 26.67 | 0 | 300 | -0.0 |
| 15/03/2024 |
26.90
|
63,600 | 26.72 | 26.90 | 26.40 | 0 | 8,600 | -0.3 |
| 14/03/2024 |
26.85
|
56,600 | 26.72 | 27.03 | 26.62 | 0 | 800 | -0.0 |
| 13/03/2024 |
26.90
|
159,500 | 27.03 | 27.35 | 26.90 | 0 | 800 | -0.0 |
| 12/03/2024 |
27.13
|
377,400 | 26.99 | 27.13 | 26.94 | 0 | 400 | -0.0 |
| 11/03/2024 |
27.13
|
152,800 | 27.03 | 27.17 | 26.85 | 0 | 100 | -0.0 |
| 08/03/2024 |
27.13
|
62,100 | 27.17 | 27.26 | 26.76 | 0 | 4,400 | -0.1 |
| 07/03/2024 |
27.13
|
41,100 | 27.76 | 27.76 | 26.99 | 327,000 | 0 | 9.8 |
| 06/03/2024 |
27.17
|
20,600 | 27.22 | 27.35 | 26.99 | 0 | 3,400 | -0.1 |
| 05/03/2024 |
27.17
|
16,700 | 26.99 | 27.35 | 26.99 | 0 | 800 | -0.0 |
| 04/03/2024 |
27.13
|
102,100 | 27.13 | 27.13 | 26.90 | 0 | 2,512 | -0.1 |
| 01/03/2024 |
27.13
|
118,100 | 27.35 | 27.35 | 27.13 | 0 | 4,600 | -0.1 |