| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
1 | 2.92% | 271,500 | 0 | 0 |
25.90
36.50
35
|
|
2 tháng
(2026-07-20) |
6.30 | 21.72% | 448,800 | 0 | 0 |
25.90
36.50
35
|
|
3 tháng
(2026-06-19) |
4.60 | 14.98% | 495,000 | 0 | 0 |
25.90
36.50
35
|
|
6 tháng
(2026-03-23) |
5.20 | 17.28% | 898,200 | 0 | 0 |
25.30
36.50
35
|
|
12 tháng
(2025-09-22) |
6.80 | 23.86% | 1,915,300 | 0 | 0 |
24
36.80
35
|
|
24 tháng
(2024-09-27) |
11.30 | 47.08% | 6,000,630 | 0 | 0 |
15
48.50
35
|
|
36 tháng
(2023-10-03) |
18.70 | 112.65% | 8,557,966 | 0 | 0 |
14
48.50
35
|
|
60 tháng
(2021-10-13) |
19.30 | 120.62% | 18,943,155 | 0 | 0 |
12.40
146.70
35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2024 |
31.50
|
40,500 | 31 | 33 | 29.30 | 0 | 0 | 0 |
| 16/10/2024 |
29
|
22,890 | 26 | 29 | 26 | 0 | 0 | 0 |
| 15/10/2024 |
26.20
|
6,308 | 25 | 26.20 | 25 | 0 | 0 | 0 |
| 14/10/2024 |
25.50
|
8,000 | 25.50 | 25.50 | 24.70 | 0 | 0 | 0 |
| 11/10/2024 |
24.90
|
5,102 | 24.60 | 24.90 | 24.60 | 0 | 0 | 0 |
| 10/10/2024 |
24.60
|
7,616 | 25.50 | 25.50 | 24.50 | 0 | 0 | 0 |
| 09/10/2024 |
24.70
|
5,900 | 24.80 | 24.80 | 24.50 | 0 | 0 | 0 |
| 08/10/2024 |
24.50
|
36,500 | 24.90 | 24.90 | 21 | 0 | 0 | 0 |
| 07/10/2024 |
24.50
|
3,700 | 24.50 | 25 | 24.50 | 0 | 0 | 0 |
| 04/10/2024 |
24.50
|
20,600 | 23.50 | 24.90 | 23.50 | 0 | 0 | 0 |
| 03/10/2024 |
23.80
|
28,001 | 22.50 | 23.80 | 22.40 | 0 | 0 | 0 |
| 02/10/2024 |
23.80
|
100 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 01/10/2024 |
23.40
|
3,336 | 23 | 23.60 | 23 | 0 | 0 | 0 |
| 30/09/2024 |
23
|
5,311 | 23 | 23.80 | 23 | 0 | 0 | 0 |
| 27/09/2024 |
24
|
13,700 | 24 | 24 | 24 | 0 | 0 | 0 |
| 26/09/2024 |
24
|
6,201 | 24 | 24 | 24 | 0 | 0 | 0 |
| 25/09/2024 |
24
|
8,127 | 24.70 | 24.70 | 24 | 0 | 0 | 0 |
| 24/09/2024 |
24
|
5,600 | 24 | 24 | 23.90 | 0 | 0 | 0 |
| 23/09/2024 |
23.80
|
1,100 | 24.70 | 24.70 | 23.80 | 0 | 0 | 0 |
| 20/09/2024 |
24
|
3,900 | 25.90 | 25.90 | 24 | 0 | 0 | 0 |
| 19/09/2024 |
24.60
|
4,700 | 24.90 | 25.70 | 24.50 | 0 | 0 | 0 |
| 18/09/2024 |
24.90
|
6,209 | 25.10 | 25.10 | 21.60 | 0 | 0 | 0 |
| 17/09/2024 |
25
|
8,802 | 25.20 | 25.20 | 23.90 | 0 | 0 | 0 |
| 16/09/2024 |
24
|
8,300 | 25.50 | 25.50 | 24 | 0 | 0 | 0 |
| 13/09/2024 |
25.20
|
516 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 12/09/2024 |
24.30
|
5,702 | 24.30 | 24.30 | 24 | 0 | 0 | 0 |
| 11/09/2024 |
24.20
|
7,604 | 25.70 | 25.70 | 24.20 | 0 | 0 | 0 |
| 10/09/2024 |
24.50
|
6,900 | 24.80 | 24.80 | 24.30 | 0 | 0 | 0 |
| 09/09/2024 |
25
|
3,000 | 25.30 | 25.30 | 24.50 | 0 | 0 | 0 |
| 06/09/2024 |
24.50
|
4,124 | 25.80 | 25.80 | 24.30 | 0 | 0 | 0 |
| 05/09/2024 |
25.80
|
21,836 | 25.90 | 25.90 | 22.10 | 0 | 0 | 0 |
| 04/09/2024 |
25.30
|
5,126 | 25.70 | 25.70 | 25 | 0 | 0 | 0 |
| 03/09/2024 |
15.60
|
1,400 | 15.90 | 15.90 | 15.60 | 0 | 0 | 0 |
| 02/09/2024 |
15
|
2,000 | 15.40 | 15.40 | 15 | 0 | 0 | 0 |
| 30/08/2024 |
25.50
|
300 | 25.90 | 25.90 | 25.50 | 0 | 0 | 0 |
| 29/08/2024 |
25
|
5,503 | 26 | 26 | 24.50 | 0 | 0 | 0 |
| 28/08/2024 |
23.70
|
11,500 | 25.40 | 25.40 | 23.70 | 0 | 0 | 0 |
| 27/08/2024 |
25.50
|
18,400 | 25.90 | 26.80 | 23.90 | 0 | 0 | 0 |
| 26/08/2024 |
25.70
|
801 | 26.30 | 26.30 | 25.70 | 0 | 0 | 0 |
| 23/08/2024 |
25
|
2,603 | 25.90 | 25.90 | 24.60 | 0 | 0 | 0 |
| 22/08/2024 |
24.50
|
8,500 | 25 | 25 | 24.30 | 0 | 0 | 0 |
| 21/08/2024 |
25
|
2,164 | 26.90 | 26.90 | 25 | 0 | 0 | 0 |
| 20/08/2024 |
26
|
23,625 | 25.60 | 27.60 | 25.50 | 0 | 0 | 0 |
| 19/08/2024 |
25.50
|
47,000 | 25 | 25.50 | 23 | 0 | 0 | 0 |
| 16/08/2024 |
22.50
|
11,600 | 22.90 | 22.90 | 21 | 0 | 0 | 0 |
| 15/08/2024 |
22.20
|
100 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 14/08/2024 |
21.70
|
1,101 | 21.90 | 21.90 | 21 | 0 | 0 | 0 |
| 13/08/2024 |
22.10
|
900 | 22.50 | 22.50 | 21 | 0 | 0 | 0 |
| 12/08/2024 |
21
|
2,200 | 22.50 | 22.50 | 20.60 | 0 | 0 | 0 |
| 09/08/2024 |
22.50
|
3,400 | 25.90 | 25.90 | 22.20 | 0 | 0 | 0 |
| 08/08/2024 |
22
|
2,400 | 24.90 | 24.90 | 22 | 0 | 0 | 0 |
| 07/08/2024 |
21.30
|
3,700 | 23.80 | 23.80 | 21 | 0 | 0 | 0 |
| 06/08/2024 |
22.10
|
7,100 | 22.70 | 22.70 | 20.10 | 0 | 0 | 0 |
| 05/08/2024 |
21.90
|
18,000 | 22.90 | 23.90 | 21 | 0 | 0 | 0 |
| 02/08/2024 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 01/08/2024 |
23.10
|
10,115 | 22.80 | 24.40 | 21.90 | 0 | 0 | 0 |
| 31/07/2024 |
23.10
|
4,800 | 23.80 | 23.80 | 21.70 | 0 | 0 | 0 |
| 30/07/2024 |
23.80
|
900 | 22.50 | 24 | 22.50 | 0 | 0 | 0 |
| 29/07/2024 |
24
|
2,738 | 25.60 | 25.60 | 23.90 | 0 | 0 | 0 |
| 26/07/2024 |
23.70
|
12,500 | 23.50 | 23.70 | 22.20 | 0 | 0 | 0 |
| 25/07/2024 |
23.30
|
12,800 | 24.60 | 24.60 | 20.50 | 0 | 0 | 0 |
| 24/07/2024 |
22.90
|
24,200 | 25 | 25 | 21.60 | 0 | 0 | 0 |
| 23/07/2024 |
25
|
1,500 | 25.70 | 25.70 | 24.80 | 0 | 0 | 0 |
| 22/07/2024 |
23
|
15,923 | 22.60 | 24 | 22.60 | 0 | 0 | 0 |
| 19/07/2024 |
23.90
|
27,200 | 25.50 | 25.50 | 22.60 | 0 | 0 | 0 |
| 18/07/2024 |
25.40
|
13,800 | 26.80 | 26.80 | 24 | 0 | 0 | 0 |
| 17/07/2024 |
24
|
23,301 | 25.60 | 25.60 | 23.80 | 0 | 0 | 0 |
| 16/07/2024 |
25.30
|
5,000 | 24.80 | 25.70 | 24.50 | 0 | 0 | 0 |
| 15/07/2024 |
24.70
|
14,101 | 25.50 | 25.50 | 24.50 | 0 | 0 | 0 |
| 12/07/2024 |
25.20
|
16,504 | 26.90 | 26.90 | 24.80 | 0 | 0 | 0 |
| 11/07/2024 |
25.70
|
6,820 | 26.10 | 26.60 | 25.30 | 0 | 0 | 0 |
| 10/07/2024 |
26
|
9,400 | 25.50 | 26 | 25 | 0 | 0 | 0 |
| 09/07/2024 |
25
|
18,300 | 26.10 | 26.70 | 25 | 0 | 0 | 0 |
| 08/07/2024 |
26
|
10,600 | 27.40 | 27.40 | 25.50 | 0 | 0 | 0 |
| 05/07/2024 |
27
|
30,800 | 29 | 29 | 24.80 | 0 | 0 | 0 |
| 04/07/2024 |
27.30
|
18,400 | 27.30 | 28.20 | 26.50 | 0 | 0 | 0 |
| 03/07/2024 |
15.90
|
2,900 | 15.80 | 16 | 15.80 | 0 | 0 | 0 |
| 02/07/2024 |
24.60
|
19,220 | 25 | 25 | 23.50 | 0 | 0 | 0 |
| 01/07/2024 |
24.90
|
5,501 | 25.50 | 26 | 24.10 | 0 | 0 | 0 |
| 28/06/2024 |
24.50
|
35,310 | 26.80 | 26.80 | 23.60 | 0 | 0 | 0 |
| 27/06/2024 |
26.90
|
16,518 | 26.50 | 27.60 | 25.30 | 0 | 0 | 0 |
| 26/06/2024 |
27.10
|
28,951 | 28 | 28 | 25.60 | 0 | 0 | 0 |
| 25/06/2024 |
28.20
|
56,238 | 29.10 | 29.10 | 25.50 | 0 | 0 | 0 |
| 24/06/2024 |
28
|
137,800 | 35.60 | 36 | 27.40 | 0 | 0 | 0 |
| 21/06/2024 |
32
|
127,400 | 32 | 32 | 29.60 | 0 | 0 | 0 |
| 20/06/2024 |
28
|
154,540 | 28 | 28 | 27 | 0 | 0 | 0 |
| 19/06/2024 |
24.40
|
47,800 | 23 | 24.40 | 23 | 0 | 0 | 0 |
| 18/06/2024 |
21.60
|
46,160 | 19.50 | 21.60 | 19.50 | 0 | 0 | 0 |
| 17/06/2024 |
19
|
3,821 | 19.50 | 19.50 | 18.70 | 0 | 0 | 0 |
| 14/06/2024 |
19.50
|
9,200 | 19.60 | 19.60 | 18.70 | 0 | 0 | 0 |
| 13/06/2024 |
19
|
5,810 | 19.80 | 19.80 | 19 | 0 | 0 | 0 |
| 12/06/2024 |
19.40
|
800 | 19.70 | 19.70 | 19 | 0 | 0 | 0 |
| 11/06/2024 |
37.70
|
24,200 | 38.80 | 38.80 | 37.50 | 0 | 0 | 0 |
| 10/06/2024 |
19.20
|
5,900 | 20 | 20 | 19 | 0 | 0 | 0 |
| 07/06/2024 |
19.40
|
2,700 | 19.90 | 20.10 | 19.40 | 0 | 0 | 0 |
| 06/06/2024 |
19.40
|
2,400 | 19.90 | 19.90 | 19.40 | 0 | 0 | 0 |
| 05/06/2024 |
19.50
|
2,500 | 20.50 | 20.50 | 19 | 0 | 0 | 0 |
| 04/06/2024 |
19.70
|
17,600 | 20 | 20 | 18.90 | 0 | 0 | 0 |
| 03/06/2024 |
19
|
6,800 | 18.60 | 20.10 | 18.60 | 0 | 0 | 0 |
| 31/05/2024 |
19
|
2,600 | 19.50 | 19.50 | 18.90 | 0 | 0 | 0 |