| 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) |
-2 | -6.62% | 362,400 | 0 | 0 |
28
42.40
28
|
|
2 tháng
(2026-07-20) |
-2.80 | -9.03% | 446,500 | 0 | 0 |
28
42.40
28
|
|
3 tháng
(2026-06-19) |
-5.60 | -16.57% | 608,000 | 0 | 0 |
28
42.40
28
|
|
6 tháng
(2026-03-23) |
-6.30 | -18.26% | 1,307,100 | 0 | 0 |
28
42.40
28
|
|
12 tháng
(2025-09-22) |
-10.74 | -27.57% | 6,105,700 | 0 | 0 |
28
47
28
|
|
24 tháng
(2024-09-27) |
2.60 | 10.14% | 36,570,363 | 0 | 0 |
23.14
60.28
28
|
|
36 tháng
(2023-10-03) |
5.47 | 24.07% | 50,349,396 | 0 | 0 |
21.06
64.93
28
|
|
60 tháng
(2021-10-13) |
3.62 | 14.71% | 54,859,378 | -172,591 | -4.7 |
19.11
64.93
28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2024 |
25.17
|
31,534 | 25.25 | 25.43 | 25.17 | 0 | 0 | 0 |
| 16/10/2024 |
25.17
|
22,496 | 25.43 | 25.43 | 25.17 | 0 | 0 | 0 |
| 15/10/2024 |
25.43
|
48,065 | 25.52 | 25.52 | 25.25 | 0 | 0 | 0 |
| 14/10/2024 |
25.43
|
41,438 | 25.52 | 25.52 | 25.34 | 0 | 0 | 0 |
| 11/10/2024 |
25.60
|
12,683 | 25.78 | 25.78 | 25.34 | 0 | 0 | 0 |
| 10/10/2024 |
25.60
|
41,074 | 25.78 | 26.04 | 25.52 | 0 | 0 | 0 |
| 09/10/2024 |
25.43
|
35,375 | 25.17 | 26.04 | 24.91 | 0 | 0 | 0 |
| 08/10/2024 |
24.91
|
22,543 | 24.99 | 25.17 | 24.91 | 0 | 0 | 0 |
| 07/10/2024 |
24.91
|
49,996 | 25.17 | 25.17 | 24.82 | 0 | 0 | 0 |
| 04/10/2024 |
24.99
|
17,122 | 25.17 | 25.34 | 24.99 | 0 | 0 | 0 |
| 03/10/2024 |
25.08
|
65,883 | 25.34 | 25.43 | 25.08 | 0 | 0 | 0 |
| 02/10/2024 |
25.34
|
32,626 | 25.43 | 25.60 | 25.25 | 0 | 0 | 0 |
| 01/10/2024 |
25.52
|
41,886 | 26.04 | 26.04 | 25.25 | 0 | 0 | 0 |
| 30/09/2024 |
25.34
|
77,975 | 25.60 | 25.95 | 25.25 | 0 | 0 | 0 |
| 27/09/2024 |
25.60
|
65,376 | 25.95 | 26.13 | 25.60 | 0 | 0 | 0 |
| 26/09/2024 |
26.04
|
44,693 | 26.04 | 26.39 | 25.87 | 0 | 0 | 0 |
| 25/09/2024 |
26.04
|
30,163 | 26.39 | 26.65 | 26.04 | 0 | 0 | 0 |
| 24/09/2024 |
26.39
|
27,669 | 26.04 | 26.65 | 26.04 | 0 | 0 | 0 |
| 23/09/2024 |
25.87
|
46,473 | 26.65 | 26.65 | 25.87 | 0 | 0 | 0 |
| 20/09/2024 |
26.48
|
28,227 | 26.92 | 27.44 | 26.30 | 0 | 0 | 0 |
| 19/09/2024 |
26.92
|
41,935 | 26.65 | 27.44 | 26.65 | 0 | 0 | 0 |
| 18/09/2024 |
26.48
|
83,646 | 25.95 | 27.00 | 25.78 | 0 | 0 | 0 |
| 17/09/2024 |
25.78
|
15,568 | 25.60 | 25.78 | 25.52 | 0 | 0 | 0 |
| 16/09/2024 |
25.34
|
25,227 | 25.87 | 26.13 | 25.34 | 0 | 0 | 0 |
| 13/09/2024 |
25.95
|
20,608 | 25.69 | 26.22 | 25.60 | 0 | 0 | 0 |
| 12/09/2024 |
25.69
|
19,695 | 25.69 | 25.87 | 25.60 | 0 | 0 | 0 |
| 11/09/2024 |
25.69
|
14,702 | 25.87 | 25.87 | 25.52 | 0 | 0 | 0 |
| 10/09/2024 |
25.95
|
49,438 | 26.22 | 26.22 | 25.60 | 0 | 0 | 0 |
| 09/09/2024 |
26.13
|
22,570 | 26.22 | 26.30 | 26.04 | 0 | 0 | 0 |
| 06/09/2024 |
26.39
|
42,412 | 26.48 | 26.57 | 25.95 | 0 | 0 | 0 |
| 05/09/2024 |
26.39
|
33,685 | 26.83 | 27.35 | 26.39 | 0 | 0 | 0 |
| 04/09/2024 |
27.00
|
59,746 | 27.09 | 27.18 | 26.65 | 0 | 0 | 0 |
| 03/09/2024 |
21.67
|
12,205 | 21.85 | 21.85 | 21.67 | 0 | 0 | 0 |
| 02/09/2024 |
22.02
|
1,231 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 |
| 30/08/2024 |
27.44
|
11,100 | 27.44 | 27.70 | 27.35 | 0 | 0 | 0 |
| 29/08/2024 |
27.61
|
66,546 | 27.70 | 27.70 | 27.09 | 0 | 0 | 0 |
| 28/08/2024 |
27.70
|
44,418 | 27.70 | 27.96 | 27.53 | 0 | 0 | 0 |
| 27/08/2024 |
27.96
|
48,706 | 28.23 | 28.31 | 27.79 | 0 | 0 | 0 |
| 26/08/2024 |
28.31
|
43,021 | 28.31 | 28.40 | 27.96 | 0 | 0 | 0 |
| 23/08/2024 |
28.05
|
90,392 | 28.49 | 28.66 | 27.79 | 0 | 0 | 0 |
| 22/08/2024 |
28.49
|
88,396 | 29.27 | 29.27 | 28.40 | 0 | 0 | 0 |
| 21/08/2024 |
29.27
|
104,571 | 29.89 | 29.89 | 28.84 | 0 | 0 | 0 |
| 20/08/2024 |
29.89
|
241,681 | 28.84 | 30.50 | 28.75 | 0 | 0 | 0 |
| 19/08/2024 |
28.84
|
66,954 | 28.05 | 28.84 | 28.05 | 0 | 0 | 0 |
| 16/08/2024 |
28.05
|
170,484 | 27.70 | 28.66 | 27.53 | 0 | 0 | 0 |
| 15/08/2024 |
27.44
|
87,810 | 28.14 | 28.93 | 27.44 | 0 | 0 | 0 |
| 14/08/2024 |
27.88
|
93,608 | 27.88 | 28.66 | 27.79 | 0 | 0 | 0 |
| 13/08/2024 |
27.79
|
245,342 | 26.57 | 28.58 | 26.57 | 0 | 0 | 0 |
| 12/08/2024 |
26.48
|
50,924 | 26.57 | 26.65 | 26.04 | 0 | 0 | 0 |
| 09/08/2024 |
26.57
|
143,790 | 25.69 | 26.57 | 25.25 | 0 | 0 | 0 |
| 08/08/2024 |
25.17
|
64,271 | 26.04 | 26.22 | 25.08 | 0 | 0 | 0 |
| 07/08/2024 |
26.04
|
56,317 | 26.13 | 26.13 | 25.17 | 0 | 0 | 0 |
| 06/08/2024 |
25.34
|
175,866 | 25.78 | 26.48 | 24.47 | 0 | 0 | 0 |
| 05/08/2024 |
25.17
|
104,583 | 27.79 | 27.79 | 24.73 | 0 | 0 | 0 |
| 02/08/2024 |
28.14
|
112,858 | 27.09 | 28.75 | 25.78 | 0 | 0 | 0 |
| 01/08/2024 |
27.09
|
229,052 | 30.15 | 30.15 | 26.30 | 0 | 0 | 0 |
| 31/07/2024 |
29.54
|
91,331 | 31.11 | 31.11 | 29.27 | 0 | 0 | 0 |
| 30/07/2024 |
31.11
|
227,642 | 29.10 | 31.55 | 29.10 | 0 | 0 | 0 |
| 29/07/2024 |
29.71
|
111,023 | 30.24 | 30.50 | 29.10 | 0 | 0 | 0 |
| 26/07/2024 |
30.15
|
74,258 | 30.15 | 30.94 | 29.71 | 0 | 0 | 0 |
| 25/07/2024 |
30.15
|
99,879 | 29.80 | 31.02 | 29.36 | 0 | 0 | 0 |
| 24/07/2024 |
29.89
|
167,458 | 27.96 | 30.06 | 27.70 | 0 | 0 | 0 |
| 23/07/2024 |
27.96
|
139,472 | 29.80 | 30.50 | 27.53 | 0 | 0 | 0 |
| 22/07/2024 |
30.15
|
167,950 | 30.24 | 31.81 | 29.62 | 0 | 0 | 0 |
| 19/07/2024 |
30.24
|
254,133 | 28.23 | 30.76 | 28.23 | 0 | 0 | 0 |
| 18/07/2024 |
28.23
|
190,689 | 29.62 | 29.62 | 26.65 | 0 | 0 | 0 |
| 17/07/2024 |
29.27
|
217,643 | 31.90 | 31.90 | 28.40 | 0 | 0 | 0 |
| 16/07/2024 |
31.11
|
375,054 | 34.08 | 34.08 | 30.59 | 0 | 0 | 0 |
| 15/07/2024 |
33.82
|
284,898 | 36.35 | 36.35 | 33.64 | 0 | 0 | 0 |
| 12/07/2024 |
35.83
|
414,428 | 38.71 | 38.71 | 35.65 | 0 | 0 | 0 |
| 11/07/2024 |
38.71
|
96,683 | 39.67 | 40.64 | 38.36 | 0 | 0 | 0 |
| 10/07/2024 |
39.67
|
201,842 | 38.28 | 41.07 | 38.28 | 0 | 0 | 0 |
| 09/07/2024 |
38.28
|
265,471 | 40.81 | 40.90 | 37.58 | 0 | 0 | 0 |
| 08/07/2024 |
40.81
|
180,935 | 42.65 | 43.08 | 40.20 | 0 | 0 | 0 |
| 05/07/2024 |
41.95
|
293,875 | 40.46 | 44.57 | 40.46 | 0 | 0 | 0 |
| 04/07/2024 |
40.37
|
251,775 | 40.64 | 42.12 | 39.06 | 0 | 0 | 0 |
| 03/07/2024 |
21.67
|
23,518 | 21.85 | 21.85 | 21.67 | 0 | 0 | 0 |
| 02/07/2024 |
38.01
|
264,880 | 39.76 | 40.98 | 35.83 | 0 | 0 | 0 |
| 01/07/2024 |
39.76
|
255,392 | 41.07 | 43.87 | 39.32 | 0 | 0 | 0 |
| 28/06/2024 |
44.31
|
314,823 | 49.46 | 49.46 | 43.43 | 0 | 0 | 0 |
| 27/06/2024 |
51.38
|
150,286 | 54.18 | 54.18 | 48.59 | 0 | 0 | 0 |
| 26/06/2024 |
54.18
|
273,910 | 50.25 | 59.42 | 50.25 | 0 | 0 | 0 |
| 25/06/2024 |
50.25
|
319,147 | 56.80 | 56.80 | 48.41 | 0 | 0 | 0 |
| 24/06/2024 |
55.84
|
411,685 | 66.85 | 66.85 | 54.53 | 0 | 0 | 0 |
| 21/06/2024 |
64.93
|
382,529 | 66.41 | 66.50 | 58.20 | 0 | 0 | 0 |
| 20/06/2024 |
57.94
|
87,371 | 56.80 | 57.94 | 56.80 | 0 | 0 | 0 |
| 19/06/2024 |
52.69
|
349,625 | 49.81 | 52.69 | 46.23 | 0 | 0 | 0 |
| 18/06/2024 |
45.97
|
335,517 | 43.69 | 45.97 | 43.69 | 0 | 0 | 0 |
| 17/06/2024 |
41.42
|
208,134 | 36.70 | 41.42 | 36.70 | 0 | 0 | 0 |
| 14/06/2024 |
36.53
|
414,776 | 33.29 | 38.28 | 33.21 | 0 | 0 | 0 |
| 13/06/2024 |
33.29
|
40,626 | 32.86 | 35.57 | 32.86 | 0 | 0 | 0 |
| 12/06/2024 |
32.86
|
58,365 | 34.17 | 34.17 | 32.77 | 0 | 0 | 0 |
| 11/06/2024 |
27.00
|
136,844 | 26.13 | 27.09 | 26.13 | 0 | 0 | 0 |
| 10/06/2024 |
35.48
|
149,033 | 39.24 | 39.24 | 34.34 | 0 | 0 | 0 |
| 07/06/2024 |
36.35
|
230,596 | 36.27 | 36.35 | 31.90 | 0 | 0 | 0 |
| 06/06/2024 |
31.90
|
72,802 | 28.84 | 31.90 | 28.84 | 0 | 0 | 0 |
| 05/06/2024 |
28.84
|
219,101 | 25.25 | 28.84 | 25.25 | 0 | 0 | 0 |
| 04/06/2024 |
24.99
|
38,921 | 25.17 | 25.25 | 24.99 | 0 | 0 | 0 |
| 03/06/2024 |
25.34
|
47,701 | 24.82 | 25.43 | 24.82 | 0 | 0 | 0 |
| 31/05/2024 |
24.73
|
22,315 | 24.73 | 25.34 | 24.56 | 0 | 0 | 0 |