| 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) |
-1.50 | -5.43% | 352,600 | -1,000 | 0 |
26
27.60
26
|
|
2 tháng
(2026-04-13) |
-1.50 | -5.43% | 699,400 | -1,000 | 0 |
26
28.20
26
|
|
3 tháng
(2026-03-16) |
-1.90 | -6.79% | 1,000,200 | -7,000 | -0.2 |
26
28.20
26
|
|
6 tháng
(2025-12-15) |
-3 | -10.31% | 3,633,400 | -73,200 | -2.1 |
25.70
30.10
26
|
|
12 tháng
(2025-06-17) |
-3.90 | -13% | 9,522,500 | -240,700 | -7.5 |
25.70
36.80
26
|
|
24 tháng
(2024-06-24) |
-4.37 | -14.35% | 16,660,101 | -257,100 | -7.1 |
25.70
45.23
26
|
|
36 tháng
(2023-06-28) |
6.85 | 35.62% | 21,065,846 | -437,400 | -18.2 |
16.08
45.23
26
|
|
60 tháng
(2021-07-08) |
16.14 | 162% | 24,792,820 | -306,800 | -10.8 |
9.96
45.23
26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2024 |
29.77
|
21,158 | 31.59 | 31.59 | 29.73 | 0 | 0 | 0 |
| 07/06/2024 |
30.66
|
10,001 | 33.48 | 33.48 | 30.47 | 0 | 0 | 0 |
| 06/06/2024 |
30.47
|
24,600 | 30.29 | 30.88 | 30.29 | 0 | 0 | 0 |
| 05/06/2024 |
30.47
|
96,900 | 29.73 | 30.47 | 29.73 | 0 | 0 | 0 |
| 04/06/2024 |
29.73
|
210,409 | 29.73 | 30.03 | 29.65 | 0 | 0 | 0 |
| 03/06/2024 |
29.73
|
51,518 | 30.47 | 30.47 | 29.58 | 400 | 0 | 0.0 |
| 31/05/2024 |
29.73
|
46,555 | 29.91 | 30.29 | 29.10 | 0 | 0 | 0 |
| 30/05/2024 |
29.73
|
2,833 | 29.91 | 29.91 | 28.32 | 0 | 0 | 0 |
| 29/05/2024 |
29.73
|
47,531 | 30.25 | 30.25 | 29.73 | 0 | 0 | 0 |
| 28/05/2024 |
29.69
|
60,433 | 29.73 | 30.47 | 29.69 | 300 | 300 | -0.0 |
| 27/05/2024 |
28.54
|
7,009 | 28.61 | 28.61 | 28.54 | 0 | 0 | 0 |
| 24/05/2024 |
27.91
|
11,400 | 28.17 | 29.17 | 27.87 | 0 | 0 | 0 |
| 23/05/2024 |
28.17
|
5,855 | 26.38 | 28.20 | 26.27 | 300 | 0 | 0.0 |
| 22/05/2024 |
26.24
|
702 | 26.20 | 26.24 | 26.20 | 0 | 0 | 0 |
| 21/05/2024 |
27.80
|
18,012 | 25.83 | 28.24 | 25.71 | 0 | 200 | -0.0 |
| 20/05/2024 |
25.68
|
1,701 | 25.49 | 25.68 | 25.49 | 0 | 0 | 0 |
| 17/05/2024 |
25.45
|
50,101 | 25.27 | 25.45 | 25.27 | 0 | 0 | 0 |
| 16/05/2024 |
25.38
|
1,800 | 25.27 | 25.38 | 25.27 | 0 | 0 | 0 |
| 15/05/2024 |
25.64
|
32,310 | 23.04 | 25.64 | 23.04 | 200 | 0 | 0.0 |
| 14/05/2024 |
25.34
|
11,300 | 25.27 | 25.34 | 25.08 | 0 | 400 | -0.0 |
| 13/05/2024 |
25.08
|
78,100 | 23.78 | 25.64 | 23.78 | 0 | 0 | 0 |
| 10/05/2024 |
23.78
|
43,500 | 23.41 | 23.78 | 23.30 | 0 | 0 | 0 |
| 09/05/2024 |
23.78
|
64,601 | 23.93 | 24.15 | 23.04 | 200 | 300 | -0.0 |
| 08/05/2024 |
23.97
|
2,900 | 22.67 | 23.97 | 22.48 | 200 | 0 | 0.0 |
| 07/05/2024 |
21.92
|
22,500 | 22.52 | 22.56 | 21.92 | 0 | 0 | 0 |
| 06/05/2024 |
22.44
|
15,500 | 22.59 | 23.49 | 22.44 | 300 | 400 | -0.0 |
| 03/05/2024 |
23.04
|
1,500 | 23.75 | 23.93 | 23.04 | 100 | 0 | 0.0 |
| 02/05/2024 |
23.41
|
602 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 |
| 26/04/2024 |
23.63
|
2,200 | 23.37 | 23.67 | 23.37 | 0 | 100 | -0.0 |
| 25/04/2024 |
23.04
|
2,301 | 23.78 | 24.90 | 23.04 | 0 | 300 | -0.0 |
| 24/04/2024 |
23.78
|
1,000 | 23.75 | 23.97 | 21.07 | 400 | 0 | 0.0 |
| 23/04/2024 |
22.67
|
500 | 22.56 | 23.04 | 22.56 | 0 | 0 | 0 |
| 22/04/2024 |
22.48
|
301 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 |
| 19/04/2024 |
23.97
|
1,900 | 22.33 | 23.97 | 22.33 | 0 | 0 | 0 |
| 17/04/2024 |
24.04
|
700 | 23.71 | 24.04 | 23.71 | 100 | 0 | 0.0 |
| 16/04/2024 |
23.41
|
6,800 | 22.30 | 24.12 | 22.30 | 200 | 1,000 | -0.1 |
| 15/04/2024 |
23.41
|
6,800 | 24.23 | 24.23 | 23.41 | 0 | 0 | 0 |
| 12/04/2024 |
24.90
|
12,300 | 23.49 | 25.08 | 23.45 | 0 | 100 | -0.0 |
| 11/04/2024 |
25.01
|
5,000 | 25.23 | 25.23 | 23.04 | 0 | 0 | 0 |
| 10/04/2024 |
24.90
|
14,400 | 24.90 | 25.34 | 24.90 | 0 | 0 | 0 |
| 09/04/2024 |
25.08
|
310 | 25.23 | 25.23 | 25.08 | 0 | 0 | 0 |
| 08/04/2024 |
24.90
|
29,300 | 24.90 | 25.60 | 24.71 | 0 | 0 | 0 |
| 05/04/2024 |
25.16
|
600 | 24.90 | 25.16 | 24.90 | 0 | 0 | 0 |
| 04/04/2024 |
25.45
|
5,911 | 26.57 | 26.57 | 25.45 | 0 | 0 | 0 |
| 03/04/2024 |
25.05
|
17,403 | 25.23 | 25.23 | 25.05 | 0 | 0 | 0 |
| 02/04/2024 |
25.27
|
12,100 | 25.23 | 25.45 | 24.97 | 0 | 0 | 0 |
| 01/04/2024 |
24.97
|
51,030 | 24.90 | 25.45 | 24.90 | 400 | 0 | 0.0 |
| 29/03/2024 |
24.93
|
11,310 | 25.38 | 25.38 | 24.60 | 0 | 0 | 0 |
| 28/03/2024 |
24.60
|
23,006 | 24.23 | 25.23 | 24.15 | 0 | 0 | 0 |
| 27/03/2024 |
25.27
|
67,601 | 24.86 | 25.27 | 24.82 | 0 | 500 | -0.0 |
| 26/03/2024 |
23.82
|
1,400 | 24.15 | 24.15 | 23.82 | 0 | 0 | 0 |
| 25/03/2024 |
24.15
|
9,801 | 23.89 | 24.15 | 23.63 | 0 | 0 | 0 |
| 22/03/2024 |
23.93
|
8,819 | 24.15 | 25.19 | 23.86 | 0 | 0 | 0 |
| 21/03/2024 |
24.15
|
25,105 | 24.15 | 24.90 | 24.15 | 0 | 0 | 0 |
| 20/03/2024 |
24.90
|
13,202 | 25.79 | 25.79 | 24.15 | 0 | 0 | 0 |
| 19/03/2024 |
25.71
|
11,903 | 25.79 | 25.83 | 25.68 | 0 | 0 | 0 |
| 18/03/2024 |
25.12
|
43,801 | 26.01 | 26.01 | 24.27 | 800 | 100 | 0.0 |
| 15/03/2024 |
26.94
|
4,105 | 26.87 | 26.94 | 26.87 | 0 | 300 | -0.0 |
| 14/03/2024 |
26.90
|
20,200 | 26.87 | 26.98 | 26.05 | 0 | 0 | 0 |
| 13/03/2024 |
26.76
|
88,926 | 26.24 | 27.68 | 26.24 | 200 | 0 | 0.0 |
| 12/03/2024 |
25.60
|
143,228 | 24.71 | 25.94 | 24.71 | 0 | 0 | 0 |
| 11/03/2024 |
24.60
|
73,600 | 23.78 | 24.67 | 23.75 | 0 | 10,000 | -0.6 |
| 08/03/2024 |
23.78
|
26,700 | 23.67 | 23.97 | 23.04 | 0 | 4,000 | -0.3 |
| 07/03/2024 |
23.67
|
37,203 | 22.48 | 23.67 | 22.48 | 0 | 15,900 | -1.0 |
| 06/03/2024 |
22.26
|
70,406 | 22.30 | 22.30 | 21.78 | 0 | 33,300 | -2.0 |
| 05/03/2024 |
22.22
|
18,900 | 22.30 | 22.30 | 22.22 | 0 | 6,100 | -0.4 |
| 04/03/2024 |
23.04
|
92,402 | 22.74 | 23.04 | 22.00 | 400 | 68,000 | -4.1 |
| 01/03/2024 |
23.34
|
1,200 | 23.41 | 23.41 | 23.34 | 0 | 300 | -0.0 |
| 29/02/2024 |
23.04
|
1,204 | 23.04 | 23.04 | 23.04 | 0 | 200 | -0.0 |
| 28/02/2024 |
23.04
|
2,300 | 23.04 | 23.67 | 23.04 | 0 | 1,900 | -0.1 |
| 27/02/2024 |
23.04
|
7,505 | 23.04 | 23.04 | 22.85 | 0 | 3,000 | -0.2 |
| 26/02/2024 |
23.04
|
6,106 | 23.04 | 23.04 | 23.04 | 0 | 800 | -0.0 |
| 23/02/2024 |
23.04
|
8,205 | 23.04 | 25.23 | 23.04 | 0 | 0 | 0 |
| 22/02/2024 |
24.90
|
7,910 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 21/02/2024 |
25.45
|
7,813 | 23.04 | 25.45 | 23.04 | 100 | 0 | 0.0 |
| 20/02/2024 |
23.15
|
5,700 | 22.67 | 23.15 | 22.67 | 0 | 100 | -0.0 |
| 19/02/2024 |
23.75
|
2,411 | 23.60 | 23.75 | 22.67 | 0 | 100 | -0.0 |
| 16/02/2024 |
23.78
|
7,782 | 23.60 | 23.78 | 23.60 | 0 | 2,700 | -0.2 |
| 15/02/2024 |
23.78
|
100 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 |
| 07/02/2024 |
25.16
|
652 | 23.78 | 25.16 | 23.78 | 0 | 0 | 0 |
| 06/02/2024 |
25.64
|
8,206 | 25.64 | 25.83 | 24.15 | 0 | 100 | -0.0 |
| 05/02/2024 |
26.01
|
6,311 | 24.15 | 26.01 | 24.15 | 0 | 5,000 | -0.3 |
| 02/02/2024 |
24.34
|
2,003 | 24.15 | 24.34 | 24.15 | 0 | 0 | 0 |
| 01/02/2024 |
25.64
|
35,308 | 23.78 | 25.64 | 23.78 | 100 | 5,000 | -0.3 |
| 31/01/2024 |
23.89
|
19,300 | 23.78 | 23.89 | 23.78 | 0 | 14,700 | -0.9 |
| 30/01/2024 |
23.78
|
11,325 | 22.67 | 23.78 | 22.48 | 700 | 4,700 | -0.2 |
| 29/01/2024 |
23.04
|
54,303 | 23.78 | 23.78 | 23.04 | 0 | 5,100 | -0.3 |
| 26/01/2024 |
23.97
|
17,200 | 23.78 | 24.27 | 22.11 | 200 | 6,300 | -0.4 |
| 25/01/2024 |
23.82
|
301 | 23.93 | 23.93 | 23.82 | 0 | 100 | -0.0 |
| 24/01/2024 |
23.93
|
26,494 | 23.08 | 23.93 | 23.00 | 0 | 15,300 | -1.0 |
| 23/01/2024 |
23.04
|
19,334 | 23.75 | 23.89 | 22.82 | 0 | 0 | 0 |
| 22/01/2024 |
23.75
|
76,601 | 22.30 | 24.53 | 22.30 | 500 | 0 | 0.0 |
| 19/01/2024 |
22.30
|
8,020 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 18/01/2024 |
21.92
|
39,948 | 20.81 | 21.92 | 20.81 | 200 | 0 | 0.0 |
| 17/01/2024 |
20.62
|
12,401 | 19.51 | 20.81 | 19.51 | 0 | 0 | 0 |
| 16/01/2024 |
19.40
|
1,810 | 20.25 | 20.81 | 19.36 | 0 | 0 | 0 |
| 15/01/2024 |
20.81
|
35,571 | 22.85 | 22.85 | 20.59 | 0 | 0 | 0 |
| 12/01/2024 |
22.85
|
58,051 | 21.85 | 22.85 | 21.85 | 0 | 0 | 0 |
| 11/01/2024 |
21.85
|
67,230 | 21.48 | 21.92 | 21.48 | 0 | 0 | 0 |
| 10/01/2024 |
21.40
|
43,609 | 20.81 | 21.40 | 20.44 | 0 | 3,800 | -0.2 |