| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-1.60 | -4.72% | 784,400 | -100,905 | 0 |
31.40
33.95
32.30
|
|
2 tháng
(2026-04-13) |
-4.20 | -11.51% | 1,814,000 | -170,405 | 0 |
31.40
36.60
32.30
|
|
3 tháng
(2026-03-16) |
-4.40 | -11.99% | 3,315,100 | -230,105 | -1.8 |
31.40
38.10
32.30
|
|
6 tháng
(2025-12-15) |
-2.75 | -7.85% | 6,684,000 | -422,805 | -8.6 |
31.40
38.10
32.30
|
|
12 tháng
(2025-06-17) |
-1.40 | -4.15% | 19,886,900 | 629,187 | 30.0 |
31.40
39.45
32.30
|
|
24 tháng
(2024-06-24) |
0.38 | 1.19% | 46,751,400 | 770,948 | 33.4 |
24.82
39.45
32.30
|
|
36 tháng
(2023-06-28) |
14.65 | 83.05% | 61,857,300 | 47,664 | 13.4 |
15.83
39.45
32.30
|
|
60 tháng
(2021-07-08) |
4.54 | 16.34% | 132,719,200 | 364,354 | 32.6 |
11.10
39.45
32.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2024 |
30.74
|
43,300 | 30.74 | 31.49 | 30.74 | 700 | 200 | 0.0 |
| 07/06/2024 |
31.26
|
32,100 | 31.20 | 31.53 | 30.74 | 2,300 | 0 | 0.1 |
| 06/06/2024 |
30.97
|
19,000 | 30.80 | 31.00 | 30.71 | 900 | 0 | 0.0 |
| 05/06/2024 |
30.87
|
66,500 | 30.97 | 31.13 | 30.87 | 3,700 | 0 | 0.2 |
| 04/06/2024 |
30.90
|
92,200 | 31.20 | 31.20 | 30.67 | 300 | 4,900 | -0.2 |
| 03/06/2024 |
30.90
|
41,300 | 31.20 | 31.53 | 30.74 | 100 | 2,700 | -0.1 |
| 31/05/2024 |
31.20
|
111,500 | 31.59 | 31.92 | 30.34 | 0 | 700 | -0.0 |
| 30/05/2024 |
31.46
|
157,800 | 29.95 | 31.53 | 29.95 | 8,200 | 2,600 | 0.3 |
| 29/05/2024 |
30.21
|
231,300 | 29.75 | 30.54 | 29.75 | 1,800 | 200 | 0.1 |
| 28/05/2024 |
29.88
|
20,000 | 29.65 | 30.61 | 29.65 | 0 | 900 | -0.0 |
| 27/05/2024 |
30.08
|
48,800 | 29.06 | 30.54 | 28.93 | 2,800 | 5,300 | -0.1 |
| 24/05/2024 |
29.06
|
61,400 | 29.23 | 29.49 | 29.06 | 600 | 1,300 | -0.0 |
| 23/05/2024 |
29.29
|
16,400 | 29.26 | 29.49 | 29.10 | 1,000 | 100 | 0.0 |
| 22/05/2024 |
29.13
|
53,000 | 29.62 | 29.75 | 29.13 | 0 | 1,100 | -0.0 |
| 21/05/2024 |
29.69
|
23,400 | 29.56 | 29.88 | 29.56 | 0 | 900 | -0.0 |
| 20/05/2024 |
29.88
|
29,600 | 29.85 | 29.88 | 29.49 | 1,100 | 0 | 0.0 |
| 17/05/2024 |
29.85
|
45,800 | 29.29 | 29.88 | 29.29 | 5,700 | 0 | 0.3 |
| 16/05/2024 |
29.29
|
55,500 | 29.62 | 29.62 | 29.29 | 1,100 | 0 | 0.0 |
| 15/05/2024 |
29.59
|
150,400 | 30.34 | 30.34 | 29.33 | 2,000 | 0 | 0.1 |
| 14/05/2024 |
30.02
|
44,500 | 30.48 | 30.57 | 29.85 | 900 | 300 | 0.0 |
| 13/05/2024 |
30.51
|
104,600 | 30.25 | 30.87 | 30.21 | 300 | 7,100 | -0.3 |
| 10/05/2024 |
29.88
|
112,600 | 29.13 | 30.15 | 28.90 | 3,000 | 1,400 | 0.1 |
| 09/05/2024 |
28.96
|
38,100 | 28.96 | 29.13 | 28.90 | 1,900 | 700 | 0.1 |
| 08/05/2024 |
29.13
|
38,600 | 29.19 | 29.19 | 28.90 | 200 | 400 | -0.0 |
| 07/05/2024 |
29.10
|
37,600 | 29.52 | 29.52 | 28.90 | 0 | 0 | 0 |
| 06/05/2024 |
29.23
|
58,100 | 29.42 | 29.56 | 29.03 | 1,400 | 200 | 0.1 |
| 03/05/2024 |
28.83
|
49,200 | 28.41 | 29.10 | 28.41 | 3,500 | 100 | 0.1 |
| 02/05/2024 |
28.57
|
22,900 | 28.11 | 28.57 | 28.11 | 4,100 | 0 | 0.2 |
| 26/04/2024 |
28.11
|
16,500 | 28.18 | 28.18 | 27.98 | 900 | 0 | 0.0 |
| 25/04/2024 |
28.11
|
12,500 | 28.18 | 28.44 | 28.05 | 1,400 | 0 | 0.1 |
| 24/04/2024 |
28.34
|
44,000 | 28.18 | 28.44 | 27.98 | 2,600 | 1,000 | 0.1 |
| 23/04/2024 |
27.78
|
24,600 | 27.78 | 28.24 | 27.78 | 2,800 | 0 | 0.1 |
| 22/04/2024 |
27.91
|
38,400 | 27.72 | 28.11 | 27.72 | 1,900 | 0 | 0.1 |
| 19/04/2024 |
27.98
|
66,800 | 28.70 | 28.70 | 27.49 | 0 | 2,200 | -0.1 |
| 17/04/2024 |
28.80
|
36,700 | 28.77 | 29.56 | 28.64 | 0 | 1,800 | -0.1 |
| 16/04/2024 |
28.57
|
48,200 | 28.24 | 29.29 | 28.11 | 100 | 9,500 | -0.4 |
| 15/04/2024 |
28.11
|
80,200 | 28.51 | 30.21 | 28.11 | 600 | 2,600 | -0.1 |
| 12/04/2024 |
28.51
|
38,000 | 28.34 | 28.54 | 28.21 | 700 | 0 | 0.0 |
| 11/04/2024 |
28.34
|
66,100 | 28.24 | 28.54 | 28.18 | 0 | 0 | 0 |
| 10/04/2024 |
28.57
|
55,600 | 28.31 | 28.64 | 28.24 | 1,300 | 0 | 0.1 |
| 09/04/2024 |
28.18
|
48,800 | 28.28 | 28.34 | 28.05 | 100 | 300 | -0.0 |
| 08/04/2024 |
28.28
|
52,800 | 28.57 | 28.70 | 28.24 | 600 | 500 | 0.0 |
| 05/04/2024 |
28.57
|
27,300 | 28.57 | 28.64 | 28.24 | 800 | 200 | 0.0 |
| 04/04/2024 |
28.77
|
52,100 | 28.24 | 28.90 | 28.11 | 1,800 | 0 | 0.1 |
| 03/04/2024 |
28.11
|
16,400 | 28.24 | 28.51 | 28.05 | 400 | 0 | 0.0 |
| 02/04/2024 |
28.24
|
64,200 | 28.24 | 28.60 | 27.91 | 2,400 | 600 | 0.1 |
| 01/04/2024 |
28.24
|
70,600 | 28.96 | 29.03 | 28.18 | 600 | 0 | 0.0 |
| 29/03/2024 |
28.96
|
45,700 | 29.06 | 29.56 | 28.90 | 300 | 0 | 0.0 |
| 28/03/2024 |
29.06
|
82,400 | 29.46 | 29.75 | 28.90 | 300 | 300 | 0.0 |
| 27/03/2024 |
29.46
|
175,800 | 31.13 | 31.13 | 29.46 | 0 | 0 | 0 |
| 26/03/2024 |
29.16
|
331,300 | 29.16 | 29.16 | 29.13 | 0 | 0 | 0 |
| 25/03/2024 |
27.26
|
144,400 | 26.99 | 27.65 | 26.67 | 300 | 100 | 0.0 |
| 22/03/2024 |
27.78
|
112,900 | 29.33 | 29.33 | 27.42 | 0 | 1,700 | -0.1 |
| 21/03/2024 |
27.42
|
110,200 | 27.42 | 27.42 | 27.32 | 0 | 0 | 0 |
| 20/03/2024 |
25.65
|
212,600 | 25.65 | 25.65 | 25.48 | 0 | 14,200 | -0.6 |
| 19/03/2024 |
23.97
|
45,100 | 23.64 | 24.24 | 23.64 | 0 | 8,800 | -0.3 |
| 18/03/2024 |
23.61
|
37,800 | 23.51 | 23.71 | 22.99 | 0 | 800 | -0.0 |
| 15/03/2024 |
23.64
|
49,300 | 24.10 | 24.10 | 23.51 | 0 | 0 | 0 |
| 14/03/2024 |
23.97
|
67,300 | 24.96 | 24.96 | 23.97 | 0 | 0 | 0 |
| 13/03/2024 |
24.33
|
50,400 | 24.20 | 24.63 | 24.20 | 0 | 500 | -0.0 |
| 12/03/2024 |
24.20
|
53,300 | 24.17 | 24.96 | 24.14 | 200 | 3,500 | -0.1 |
| 11/03/2024 |
23.78
|
122,200 | 23.45 | 24.56 | 23.45 | 2,000 | 11,200 | -0.3 |
| 08/03/2024 |
23.45
|
83,600 | 23.45 | 23.71 | 23.12 | 3,100 | 100 | 0.1 |
| 07/03/2024 |
23.45
|
60,000 | 23.09 | 23.45 | 23.09 | 0 | 0 | 0 |
| 06/03/2024 |
23.05
|
41,400 | 23.19 | 23.32 | 22.99 | 0 | 0 | 0 |
| 05/03/2024 |
23.32
|
45,800 | 23.45 | 23.45 | 23.19 | 0 | 0 | 0 |
| 04/03/2024 |
23.19
|
47,000 | 23.45 | 23.45 | 23.12 | 0 | 84 | -0.0 |
| 01/03/2024 |
23.35
|
110,600 | 23.35 | 23.38 | 23.12 | 0 | 0 | 0 |
| 29/02/2024 |
23.25
|
44,000 | 23.25 | 23.28 | 22.99 | 0 | 0 | 0 |
| 28/02/2024 |
23.28
|
60,700 | 22.99 | 23.32 | 22.92 | 700 | 500 | 0.0 |
| 27/02/2024 |
23.05
|
54,500 | 22.79 | 23.32 | 22.79 | 0 | 3,000 | -0.1 |
| 26/02/2024 |
22.79
|
137,800 | 22.99 | 23.05 | 22.79 | 0 | 0 | 0 |
| 23/02/2024 |
23.12
|
60,300 | 23.09 | 23.51 | 22.86 | 500 | 1,000 | -0.0 |
| 22/02/2024 |
22.82
|
37,700 | 22.69 | 23.05 | 22.69 | 0 | 1,000 | -0.0 |
| 21/02/2024 |
22.99
|
62,400 | 22.96 | 22.99 | 22.66 | 0 | 0 | 0 |
| 20/02/2024 |
22.99
|
108,800 | 22.59 | 23.02 | 22.59 | 0 | 0 | 0 |
| 19/02/2024 |
22.99
|
93,200 | 23.02 | 23.05 | 22.99 | 0 | 500 | -0.0 |
| 16/02/2024 |
23.05
|
190,900 | 22.56 | 23.09 | 22.56 | 0 | 500 | -0.0 |
| 15/02/2024 |
22.99
|
134,500 | 22.99 | 23.05 | 22.50 | 3,400 | 0 | 0.1 |
| 07/02/2024 |
22.99
|
131,200 | 22.53 | 23.09 | 22.53 | 0 | 3,000 | -0.1 |
| 06/02/2024 |
22.53
|
81,700 | 22.96 | 22.99 | 22.46 | 0 | 3,500 | -0.1 |
| 05/02/2024 |
22.40
|
531,300 | 21.02 | 22.40 | 20.95 | 0 | 18,000 | -0.6 |
| 02/02/2024 |
20.95
|
279,600 | 20.85 | 21.35 | 20.49 | 0 | 1,500 | -0.0 |
| 01/02/2024 |
20.85
|
93,900 | 20.39 | 20.85 | 19.70 | 100 | 4,600 | -0.1 |
| 31/01/2024 |
20.39
|
159,100 | 19.90 | 20.75 | 19.57 | 0 | 2,500 | -0.1 |
| 30/01/2024 |
19.84
|
205,900 | 19.70 | 19.84 | 19.51 | 2,000 | 0 | 0.1 |
| 29/01/2024 |
19.70
|
124,900 | 19.74 | 20.62 | 19.54 | 0 | 2,200 | -0.1 |
| 26/01/2024 |
19.64
|
471,700 | 18.39 | 19.64 | 18.36 | 0 | 208,000 | -6.2 |
| 25/01/2024 |
18.36
|
544,200 | 17.24 | 18.36 | 17.18 | 300 | 343,000 | -9.4 |
| 24/01/2024 |
17.18
|
105,000 | 17.08 | 17.60 | 17.04 | 0 | 25,000 | -0.7 |
| 23/01/2024 |
17.08
|
24,400 | 17.08 | 17.14 | 17.04 | 0 | 15,000 | -0.4 |
| 22/01/2024 |
17.08
|
39,600 | 17.08 | 17.27 | 17.01 | 100 | 27,500 | -0.7 |
| 19/01/2024 |
17.04
|
20,500 | 17.04 | 17.04 | 16.98 | 2,000 | 11,000 | -0.2 |
| 18/01/2024 |
17.01
|
25,000 | 16.95 | 17.34 | 16.81 | 200 | 2,600 | -0.1 |
| 17/01/2024 |
16.78
|
6,800 | 16.75 | 16.78 | 16.72 | 0 | 2,000 | -0.1 |
| 16/01/2024 |
16.75
|
15,100 | 16.75 | 16.78 | 16.65 | 100 | 0 | 0.0 |
| 15/01/2024 |
16.72
|
18,800 | 17.08 | 17.08 | 16.72 | 100 | 0 | 0.0 |
| 12/01/2024 |
17.08
|
51,200 | 17.21 | 17.21 | 16.85 | 100 | 600 | -0.0 |
| 11/01/2024 |
17.14
|
39,300 | 16.95 | 17.34 | 16.95 | 0 | 300 | -0.0 |
| 10/01/2024 |
16.88
|
12,500 | 16.81 | 17.04 | 16.81 | 0 | 100 | -0.0 |