| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
0.55 | 2% | 363,600 | 0 | 0 |
27.30
28.05
27.70
|
|
2 tháng
(2026-04-20) |
0.75 | 2.75% | 649,400 | 0 | 0 |
26.80
28.05
27.70
|
|
3 tháng
(2026-03-20) |
1.05 | 3.89% | 1,001,600 | 0 | 0 |
26.80
28.05
27.70
|
|
6 tháng
(2025-12-22) |
-0.55 | -1.92% | 2,001,900 | 0 | 0 |
26.80
29.50
27.70
|
|
12 tháng
(2025-06-23) |
1.65 | 6.24% | 4,118,600 | -100 | -0.0 |
26.40
30.50
27.70
|
|
24 tháng
(2024-06-28) |
4.05 | 16.86% | 5,943,000 | -3,800 | -0.1 |
22.45
30.50
27.70
|
|
36 tháng
(2023-07-04) |
3.88 | 16.07% | 6,722,100 | -3,100 | -0.1 |
22.21
34.74
27.70
|
|
60 tháng
(2021-07-14) |
9.52 | 51.40% | 7,190,200 | -8,219 | -1.5 |
10.33
34.74
27.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/06/2024 |
22.70
|
9,800 | 22.41 | 22.70 | 22.21 | 0 | 500 | -0.0 |
| 13/06/2024 |
22.41
|
8,800 | 22.45 | 22.62 | 22.41 | 0 | 0 | 0 |
| 12/06/2024 |
22.45
|
9,300 | 22.21 | 22.45 | 22.13 | 0 | 0 | 0 |
| 11/06/2024 |
22.21
|
14,500 | 22.62 | 22.70 | 22.21 | 0 | 500 | -0.0 |
| 10/06/2024 |
22.62
|
13,400 | 22.37 | 22.62 | 22.29 | 0 | 0 | 0 |
| 07/06/2024 |
22.37
|
9,800 | 22.37 | 22.37 | 22.29 | 0 | 0 | 0 |
| 06/06/2024 |
22.37
|
11,900 | 22.45 | 22.45 | 22.29 | 0 | 0 | 0 |
| 05/06/2024 |
22.45
|
8,600 | 22.45 | 22.62 | 22.29 | 0 | 0 | 0 |
| 04/06/2024 |
22.45
|
7,900 | 22.45 | 22.78 | 22.45 | 0 | 200 | -0.0 |
| 03/06/2024 |
22.45
|
9,800 | 22.70 | 22.70 | 22.45 | 0 | 0 | 0 |
| 31/05/2024 |
22.70
|
5,000 | 22.78 | 22.78 | 22.70 | 0 | 0 | 0 |
| 30/05/2024 |
22.78
|
23,500 | 22.86 | 22.86 | 21.64 | 2,300 | 0 | 0.1 |
| 29/05/2024 |
22.86
|
6,200 | 23.19 | 23.19 | 22.86 | 0 | 0 | 0 |
| 28/05/2024 |
23.19
|
13,200 | 23.02 | 24.08 | 23.02 | 0 | 300 | -0.0 |
| 27/05/2024 |
23.02
|
8,600 | 23.02 | 23.02 | 22.94 | 0 | 0 | 0 |
| 24/05/2024 |
23.02
|
7,100 | 23.10 | 23.10 | 22.94 | 0 | 0 | 0 |
| 23/05/2024 |
23.10
|
8,500 | 23.23 | 23.23 | 23.02 | 0 | 0 | 0 |
| 22/05/2024 |
23.23
|
30,900 | 23.06 | 23.27 | 23.06 | 0 | 0 | 0 |
| 21/05/2024 |
23.02
|
8,800 | 23.27 | 23.27 | 23.02 | 0 | 0 | 0 |
| 20/05/2024 |
23.43
|
17,400 | 23.27 | 23.51 | 23.10 | 100 | 0 | 0.0 |
| 17/05/2024 |
23.27
|
16,200 | 22.86 | 23.68 | 22.86 | 0 | 0 | 0 |
| 16/05/2024 |
23.27
|
10,100 | 23.27 | 23.59 | 23.27 | 0 | 0 | 0 |
| 15/05/2024 |
23.27
|
11,100 | 23.02 | 23.27 | 23.02 | 0 | 0 | 0 |
| 14/05/2024 |
23.02
|
5,100 | 23.19 | 23.19 | 23.02 | 0 | 0 | 0 |
| 13/05/2024 |
23.19
|
5,400 | 23.27 | 23.27 | 23.19 | 0 | 0 | 0 |
| 10/05/2024 |
23.35
|
15,800 | 23.19 | 23.35 | 22.86 | 0 | 0 | 0 |
| 09/05/2024 |
23.19
|
14,500 | 23.68 | 23.68 | 23.19 | 0 | 0 | 0 |
| 08/05/2024 |
23.68
|
17,800 | 24.00 | 24.00 | 23.68 | 0 | 0 | 0 |
| 07/05/2024 |
24.00
|
16,100 | 24.04 | 24.04 | 24.00 | 0 | 0 | 0 |
| 06/05/2024 |
24.08
|
17,400 | 24.04 | 24.08 | 23.68 | 0 | 0 | 0 |
| 03/05/2024 |
24.08
|
16,200 | 23.84 | 24.49 | 23.68 | 0 | 0 | 0 |
| 02/05/2024 |
23.84
|
16,700 | 24.49 | 24.49 | 23.68 | 0 | 0 | 0 |
| 26/04/2024 |
24.49
|
22,100 | 23.68 | 24.49 | 23.68 | 0 | 0 | 0 |
| 25/04/2024 |
23.68
|
30,400 | 22.86 | 23.68 | 22.86 | 0 | 0 | 0 |
| 24/04/2024 |
22.86
|
9,000 | 23.68 | 23.68 | 22.86 | 0 | 0 | 0 |
| 23/04/2024 |
23.68
|
17,800 | 24.08 | 24.08 | 22.86 | 0 | 0 | 0 |
| 22/04/2024 |
24.08
|
17,000 | 23.59 | 24.08 | 23.59 | 0 | 0 | 0 |
| 19/04/2024 |
23.59
|
10,800 | 24.41 | 24.41 | 23.27 | 0 | 0 | 0 |
| 17/04/2024 |
24.41
|
4,600 | 24.49 | 24.49 | 24.33 | 0 | 0 | 0 |
| 16/04/2024 |
24.49
|
7,900 | 24.90 | 24.90 | 24.49 | 0 | 0 | 0 |
| 15/04/2024 |
24.90
|
11,100 | 25.47 | 25.72 | 24.90 | 0 | 0 | 0 |
| 12/04/2024 |
25.47
|
14,000 | 25.72 | 25.72 | 25.31 | 0 | 0 | 0 |
| 11/04/2024 |
25.72
|
10,700 | 25.72 | 26.04 | 25.47 | 0 | 0 | 0 |
| 10/04/2024 |
25.72
|
12,100 | 26.04 | 26.04 | 25.55 | 0 | 0 | 0 |
| 09/04/2024 |
26.04
|
18,500 | 26.04 | 26.04 | 25.96 | 0 | 100 | -0.0 |
| 08/04/2024 |
26.04
|
5,000 | 26.45 | 26.45 | 26.04 | 0 | 0 | 0 |
| 05/04/2024 |
26.45
|
11,400 | 26.78 | 26.78 | 26.13 | 0 | 0 | 0 |
| 04/04/2024 |
26.78
|
6,300 | 27.27 | 27.27 | 26.78 | 0 | 0 | 0 |
| 03/04/2024 |
27.27
|
10,600 | 27.76 | 27.76 | 26.37 | 0 | 0 | 0 |
| 02/04/2024 |
27.76
|
4,400 | 27.84 | 27.84 | 27.76 | 0 | 0 | 0 |
| 01/04/2024 |
27.84
|
4,800 | 28.17 | 28.17 | 27.84 | 0 | 0 | 0 |
| 29/03/2024 |
28.17
|
4,300 | 28.57 | 29.39 | 28.17 | 0 | 0 | 0 |
| 28/03/2024 |
28.57
|
2,600 | 28.57 | 28.57 | 28.57 | 0 | 0 | 0 |
| 27/03/2024 |
28.57
|
2,100 | 28.57 | 28.57 | 28.57 | 0 | 0 | 0 |
| 26/03/2024 |
28.57
|
2,300 | 29.02 | 29.02 | 28.57 | 0 | 0 | 0 |
| 25/03/2024 |
29.02
|
100 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 |
| 22/03/2024 |
29.39
|
1,000 | 29.96 | 29.96 | 29.39 | 0 | 0 | 0 |
| 21/03/2024 |
29.96
|
1,600 | 30.21 | 30.21 | 29.96 | 0 | 0 | 0 |
| 20/03/2024 |
31.02
|
0 | 31.02 | 31.02 | 31.02 | 0 | 0 | 0 |
| 19/03/2024 |
31.02
|
0 | 31.02 | 31.02 | 31.02 | 0 | 0 | 0 |
| 18/03/2024 |
31.02
|
700 | 31.02 | 31.02 | 31.02 | 0 | 0 | 0 |
| 15/03/2024 |
31.02
|
1,300 | 31.02 | 31.02 | 31.02 | 0 | 0 | 0 |
| 14/03/2024 |
31.84
|
0 | 31.84 | 31.84 | 31.84 | 0 | 0 | 0 |
| 13/03/2024 |
31.84
|
0 | 31.84 | 31.84 | 31.84 | 0 | 0 | 0 |
| 12/03/2024 |
31.84
|
100 | 31.84 | 31.84 | 31.84 | 0 | 0 | 0 |
| 11/03/2024 |
31.84
|
200 | 31.84 | 31.84 | 31.84 | 0 | 0 | 0 |
| 08/03/2024 |
31.84
|
300 | 31.84 | 31.84 | 31.84 | 0 | 0 | 0 |
| 07/03/2024 |
32.66
|
0 | 32.66 | 32.66 | 32.66 | 7 | 7 | 0 |
| 06/03/2024 |
32.66
|
0 | 32.66 | 32.66 | 32.66 | 0 | 0 | 0 |
| 05/03/2024 |
32.66
|
100 | 32.66 | 32.66 | 32.66 | 0 | 0 | 0 |
| 04/03/2024 |
32.66
|
0 | 32.66 | 32.66 | 32.66 | 7 | 7 | 0 |
| 01/03/2024 |
32.66
|
400 | 32.66 | 32.66 | 32.66 | 0 | 0 | 0 |
| 29/02/2024 |
32.66
|
500 | 32.66 | 32.66 | 32.66 | 0 | 0 | 0 |
| 28/02/2024 |
33.07
|
600 | 35.35 | 35.35 | 33.07 | 0 | 0 | 0 |
| 27/02/2024 |
33.07
|
500 | 33.07 | 33.07 | 33.07 | 0 | 0 | 0 |
| 26/02/2024 |
33.07
|
400 | 33.07 | 33.11 | 33.07 | 100 | 0 | 0.0 |
| 23/02/2024 |
33.07
|
300 | 33.07 | 33.07 | 33.07 | 0 | 0 | 0 |
| 22/02/2024 |
32.66
|
0 | 32.66 | 32.66 | 32.66 | 0 | 0 | 0 |
| 21/02/2024 |
32.66
|
200 | 32.66 | 32.66 | 32.66 | 0 | 0 | 0 |
| 20/02/2024 |
34.74
|
0 | 34.74 | 34.74 | 34.74 | 0 | 0 | 0 |
| 19/02/2024 |
34.74
|
500 | 34.74 | 34.74 | 34.74 | 0 | 0 | 0 |
| 16/02/2024 |
32.49
|
0 | 32.49 | 32.49 | 32.49 | 0 | 0 | 0 |
| 15/02/2024 |
32.49
|
100 | 32.49 | 32.49 | 32.49 | 0 | 0 | 0 |
| 07/02/2024 |
32.49
|
0 | 32.49 | 32.49 | 32.49 | 0 | 0 | 0 |
| 06/02/2024 |
32.49
|
800 | 32.66 | 32.66 | 32.49 | 0 | 0 | 0 |
| 05/02/2024 |
32.49
|
0 | 32.49 | 32.49 | 32.49 | 0 | 0 | 0 |
| 02/02/2024 |
32.49
|
200 | 32.49 | 32.49 | 32.49 | 0 | 0 | 0 |
| 01/02/2024 |
32.49
|
0 | 32.49 | 32.49 | 32.49 | 0 | 0 | 0 |
| 31/01/2024 |
32.49
|
100 | 32.49 | 32.49 | 32.49 | 0 | 0 | 0 |
| 30/01/2024 |
30.45
|
0 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 |
| 29/01/2024 |
30.45
|
0 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 |
| 26/01/2024 |
30.45
|
300 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 |
| 25/01/2024 |
32.74
|
0 | 32.74 | 32.74 | 32.74 | 0 | 0 | 0 |
| 24/01/2024 |
32.74
|
0 | 32.74 | 32.74 | 32.74 | 0 | 0 | 0 |
| 23/01/2024 |
32.74
|
100 | 32.74 | 32.74 | 32.74 | 0 | 0 | 0 |
| 22/01/2024 |
32.74
|
0 | 32.74 | 32.74 | 32.74 | 0 | 0 | 0 |
| 19/01/2024 |
32.74
|
100 | 32.74 | 32.74 | 32.74 | 0 | 0 | 0 |
| 18/01/2024 |
30.62
|
200 | 30.62 | 30.62 | 30.62 | 0 | 0 | 0 |
| 17/01/2024 |
28.62
|
0 | 28.62 | 28.62 | 28.62 | 0 | 0 | 0 |
| 16/01/2024 |
28.62
|
0 | 28.62 | 28.62 | 28.62 | 0 | 0 | 0 |