| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-3.40 | -10% | 2,534,300 | -1,072,845 | 0 |
30.30
34
30.30
|
|
2 tháng
(2026-05-29) |
-3.80 | -11.05% | 3,899,200 | -1,425,453 | 0 |
30.30
34.55
30.30
|
|
3 tháng
(2026-04-29) |
-5.67 | -15.63% | 6,960,400 | -1,924,638 | 0 |
30.30
36.27
30.30
|
|
6 tháng
(2026-01-29) |
-4.16 | -11.97% | 42,456,900 | 210,462 | 61.4 |
30.30
39.38
30.30
|
|
12 tháng
(2025-08-04) |
-2.22 | -6.78% | 93,437,400 | 1,129,862 | 94.1 |
28.97
39.38
30.30
|
|
24 tháng
(2024-08-07) |
6.42 | 26.56% | 160,558,700 | 1,363,392 | 104.6 |
22.90
39.38
30.30
|
|
36 tháng
(2023-08-14) |
11.13 | 57.14% | 204,587,400 | 2,316,282 | 146.7 |
17.10
39.38
30.30
|
|
60 tháng
(2021-08-23) |
7.14 | 30.45% | 264,056,000 | -1,027,623 | 48.0 |
14.35
39.38
30.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2024 |
24.72
|
115,600 | 23.14 | 24.72 | 23.14 | 20,100 | 5,000 | 0.6 |
| 23/07/2024 |
23.47
|
121,500 | 24.12 | 24.23 | 23.47 | 200 | 23,300 | -1.0 |
| 22/07/2024 |
23.96
|
165,600 | 24.56 | 24.86 | 23.69 | 12,100 | 11,400 | 0.0 |
| 19/07/2024 |
24.78
|
122,100 | 25.16 | 25.81 | 24.78 | 3,100 | 4,000 | -0.0 |
| 18/07/2024 |
25.16
|
262,200 | 25.38 | 25.49 | 23.66 | 26,000 | 900 | 1.1 |
| 17/07/2024 |
25.43
|
279,900 | 26.41 | 26.47 | 25.35 | 1,500 | 9,100 | -0.4 |
| 16/07/2024 |
26.41
|
123,000 | 26.74 | 26.96 | 26.41 | 2,600 | 3,000 | -0.0 |
| 15/07/2024 |
26.68
|
72,100 | 26.79 | 27.09 | 26.55 | 500 | 2,000 | -0.1 |
| 12/07/2024 |
26.85
|
107,600 | 26.55 | 26.98 | 26.47 | 6,300 | 100 | 0.3 |
| 11/07/2024 |
26.44
|
105,600 | 26.41 | 26.96 | 26.30 | 2,000 | 4,000 | -0.1 |
| 10/07/2024 |
26.41
|
226,600 | 26.85 | 26.96 | 26.30 | 0 | 14,500 | -0.7 |
| 09/07/2024 |
26.85
|
227,600 | 27.66 | 27.72 | 26.85 | 100 | 3,300 | -0.2 |
| 08/07/2024 |
27.23
|
121,600 | 27.55 | 27.55 | 27.06 | 200 | 4,200 | -0.2 |
| 05/07/2024 |
27.12
|
351,800 | 26.98 | 27.83 | 26.96 | 18,300 | 2,300 | 0.8 |
| 04/07/2024 |
27.01
|
130,400 | 27.09 | 27.09 | 26.79 | 0 | 0 | 0 |
| 03/07/2024 |
27.09
|
204,900 | 27.06 | 27.20 | 26.87 | 100 | 10,300 | -0.5 |
| 02/07/2024 |
26.96
|
440,800 | 26.30 | 27.09 | 26.25 | 0 | 38,500 | -1.9 |
| 01/07/2024 |
26.36
|
167,500 | 25.62 | 26.36 | 25.62 | 2,200 | 3,200 | -0.0 |
| 28/06/2024 |
26.14
|
188,600 | 26.25 | 26.25 | 24.78 | 2,000 | 8,000 | -0.3 |
| 27/06/2024 |
26.25
|
401,600 | 25.43 | 26.30 | 25.38 | 76,100 | 800 | 3.6 |
| 26/06/2024 |
25.38
|
93,200 | 25.35 | 25.40 | 25.08 | 2,700 | 0 | 0.1 |
| 25/06/2024 |
25.32
|
57,100 | 25.24 | 25.49 | 25.19 | 1,300 | 0 | 0.1 |
| 24/06/2024 |
25.24
|
274,200 | 25.49 | 26.11 | 25.24 | 6,400 | 6,600 | -0.0 |
| 21/06/2024 |
25.73
|
200,300 | 25.68 | 26.14 | 25.59 | 1,700 | 19,500 | -0.9 |
| 20/06/2024 |
25.68
|
139,300 | 26.14 | 26.33 | 25.54 | 0 | 36,200 | -1.7 |
| 19/06/2024 |
26.08
|
204,700 | 26.30 | 26.79 | 26.00 | 1,100 | 300 | 0.0 |
| 18/06/2024 |
26.14
|
158,300 | 26.00 | 26.14 | 25.68 | 2,000 | 1,600 | 0.0 |
| 17/06/2024 |
25.54
|
335,500 | 26.17 | 26.17 | 25.10 | 42,700 | 300 | 2.0 |
| 14/06/2024 |
26.14
|
282,500 | 26.79 | 26.98 | 26.14 | 3,600 | 3,200 | 0.0 |
| 13/06/2024 |
26.79
|
223,300 | 27.15 | 27.15 | 26.79 | 0 | 4,700 | -0.2 |
| 12/06/2024 |
27.09
|
264,900 | 27.17 | 27.23 | 26.74 | 1,000 | 4,000 | -0.1 |
| 11/06/2024 |
27.12
|
263,800 | 27.61 | 27.72 | 26.98 | 600 | 3,900 | -0.2 |
| 10/06/2024 |
27.61
|
228,000 | 27.34 | 28.32 | 27.34 | 3,500 | 22,100 | -1.0 |
| 07/06/2024 |
27.66
|
198,000 | 27.72 | 27.94 | 27.45 | 57,900 | 2,900 | 2.8 |
| 06/06/2024 |
27.61
|
268,400 | 27.99 | 28.05 | 27.23 | 0 | 17,500 | -0.9 |
| 05/06/2024 |
27.88
|
583,300 | 27.99 | 28.21 | 27.66 | 14,500 | 16,100 | -0.1 |
| 04/06/2024 |
27.72
|
360,300 | 28.32 | 28.32 | 27.66 | 0 | 4,900 | -0.3 |
| 03/06/2024 |
28.32
|
499,200 | 27.50 | 28.59 | 27.06 | 27,600 | 7,700 | 1.0 |
| 31/05/2024 |
27.06
|
562,400 | 26.57 | 27.50 | 26.41 | 19,100 | 7,800 | 0.6 |
| 30/05/2024 |
26.57
|
158,200 | 26.68 | 27.12 | 26.33 | 7,300 | 5,900 | 0.1 |
| 29/05/2024 |
26.79
|
269,900 | 27.06 | 27.15 | 26.77 | 11,500 | 13,100 | -0.1 |
| 28/05/2024 |
26.98
|
144,900 | 27.50 | 27.50 | 26.96 | 12,800 | 8,600 | 0.2 |
| 27/05/2024 |
26.90
|
73,000 | 26.96 | 27.01 | 26.74 | 0 | 2,500 | -0.1 |
| 24/05/2024 |
26.96
|
358,000 | 27.50 | 28.26 | 26.68 | 7,200 | 19,300 | -0.6 |
| 23/05/2024 |
27.94
|
354,300 | 27.83 | 28.32 | 26.98 | 10,700 | 14,300 | -0.2 |
| 22/05/2024 |
27.83
|
215,300 | 29.08 | 29.08 | 27.77 | 1,100 | 15,200 | -0.7 |
| 21/05/2024 |
28.70
|
595,700 | 27.39 | 29.41 | 27.39 | 7,400 | 17,300 | -0.5 |
| 20/05/2024 |
27.72
|
321,600 | 26.79 | 27.77 | 26.63 | 17,100 | 10,100 | 0.3 |
| 17/05/2024 |
26.68
|
266,400 | 27.23 | 27.23 | 26.52 | 100 | 42,100 | -2.1 |
| 16/05/2024 |
27.06
|
188,800 | 27.94 | 27.94 | 26.87 | 300 | 43,000 | -2.1 |
| 15/05/2024 |
27.39
|
338,600 | 26.85 | 28.26 | 26.68 | 400 | 71,000 | -3.6 |
| 14/05/2024 |
26.82
|
160,500 | 26.41 | 27.06 | 26.19 | 20,900 | 2,700 | 0.9 |
| 13/05/2024 |
26.41
|
138,700 | 27.17 | 27.17 | 26.14 | 3,300 | 16,200 | -0.6 |
| 10/05/2024 |
26.79
|
204,100 | 26.79 | 27.23 | 26.41 | 45,700 | 5,000 | 2.0 |
| 09/05/2024 |
26.79
|
250,800 | 27.34 | 27.72 | 26.68 | 23,600 | 9,200 | 0.7 |
| 08/05/2024 |
26.79
|
724,500 | 24.94 | 26.79 | 24.51 | 72,400 | 16,900 | 2.7 |
| 07/05/2024 |
25.05
|
232,000 | 25.00 | 25.32 | 24.37 | 12,600 | 7,600 | 0.2 |
| 06/05/2024 |
24.51
|
164,600 | 24.26 | 24.64 | 24.26 | 2,100 | 1,700 | 0.0 |
| 03/05/2024 |
24.23
|
117,700 | 24.78 | 24.78 | 24.23 | 100 | 1,100 | -0.0 |
| 02/05/2024 |
24.29
|
198,900 | 23.53 | 24.37 | 23.14 | 13,000 | 28,700 | -0.7 |
| 26/04/2024 |
23.53
|
18,100 | 23.69 | 23.69 | 22.90 | 400 | 2,900 | -0.1 |
| 25/04/2024 |
23.69
|
31,900 | 23.47 | 23.69 | 23.31 | 0 | 600 | -0.0 |
| 24/04/2024 |
23.42
|
53,200 | 23.04 | 23.69 | 23.04 | 3,600 | 3,400 | 0.0 |
| 23/04/2024 |
23.25
|
43,000 | 23.36 | 23.36 | 22.82 | 800 | 11,300 | -0.4 |
| 22/04/2024 |
23.36
|
61,400 | 22.87 | 23.36 | 22.63 | 18,000 | 3,400 | 0.6 |
| 19/04/2024 |
22.98
|
97,200 | 22.16 | 23.04 | 22.16 | 29,100 | 4,000 | 1.1 |
| 17/04/2024 |
22.93
|
75,700 | 23.25 | 23.25 | 22.76 | 26,400 | 7,400 | 0.8 |
| 16/04/2024 |
23.25
|
136,300 | 22.98 | 23.25 | 22.49 | 4,000 | 13,000 | -0.4 |
| 15/04/2024 |
22.98
|
356,800 | 24.23 | 24.23 | 22.60 | 3,200 | 23,300 | -0.9 |
| 12/04/2024 |
24.23
|
114,900 | 23.66 | 24.23 | 23.66 | 12,100 | 1,000 | 0.5 |
| 11/04/2024 |
23.69
|
205,200 | 23.69 | 23.91 | 23.33 | 8,600 | 19,500 | -0.5 |
| 10/04/2024 |
24.23
|
46,700 | 24.72 | 24.72 | 24.18 | 1,000 | 7,100 | -0.3 |
| 09/04/2024 |
24.72
|
89,700 | 24.04 | 24.75 | 24.04 | 6,900 | 4,000 | 0.1 |
| 08/04/2024 |
24.31
|
181,800 | 24.91 | 25.00 | 24.18 | 4,500 | 46,400 | -1.9 |
| 05/04/2024 |
24.91
|
220,000 | 25.54 | 25.57 | 24.83 | 4,800 | 5,000 | -0.0 |
| 04/04/2024 |
25.57
|
262,800 | 25.05 | 25.70 | 25.05 | 10,000 | 8,600 | 0.1 |
| 03/04/2024 |
24.97
|
551,600 | 23.80 | 25.05 | 23.74 | 103,300 | 600 | 4.6 |
| 02/04/2024 |
23.66
|
55,600 | 23.42 | 23.66 | 23.33 | 1,200 | 1,300 | -0.0 |
| 01/04/2024 |
23.42
|
86,700 | 23.63 | 23.85 | 23.36 | 6,400 | 10,800 | -0.2 |
| 29/03/2024 |
23.63
|
60,000 | 23.55 | 23.72 | 23.55 | 0 | 4,500 | -0.2 |
| 28/03/2024 |
23.63
|
50,300 | 23.53 | 23.85 | 23.53 | 100 | 6,200 | -0.3 |
| 27/03/2024 |
23.58
|
98,000 | 23.20 | 23.80 | 23.20 | 2,600 | 0 | 0.1 |
| 26/03/2024 |
23.36
|
67,400 | 22.76 | 23.42 | 22.76 | 2,800 | 100 | 0.1 |
| 25/03/2024 |
23.39
|
59,600 | 23.88 | 23.88 | 22.19 | 0 | 9,200 | -0.4 |
| 22/03/2024 |
23.85
|
72,300 | 23.88 | 23.88 | 23.58 | 0 | 200 | -0.0 |
| 21/03/2024 |
23.88
|
174,400 | 23.74 | 23.93 | 23.58 | 11,500 | 0 | 0.5 |
| 20/03/2024 |
23.53
|
59,400 | 23.58 | 23.58 | 23.14 | 2,200 | 2,300 | -0.0 |
| 19/03/2024 |
23.42
|
53,300 | 23.28 | 23.58 | 23.06 | 3,200 | 0 | 0.1 |
| 18/03/2024 |
23.31
|
341,500 | 23.74 | 23.74 | 22.05 | 16,000 | 2,300 | 0.6 |
| 15/03/2024 |
23.69
|
259,500 | 23.44 | 23.85 | 23.42 | 74,900 | 200 | 3.2 |
| 14/03/2024 |
23.85
|
313,200 | 23.39 | 24.04 | 23.39 | 118,700 | 13,400 | 4.6 |
| 13/03/2024 |
23.31
|
382,300 | 22.60 | 23.93 | 22.60 | 8,600 | 4,700 | 0.2 |
| 12/03/2024 |
22.60
|
232,300 | 22.11 | 22.76 | 21.95 | 11,100 | 800 | 0.4 |
| 11/03/2024 |
22.11
|
211,900 | 22.30 | 22.63 | 21.95 | 8,000 | 1,600 | 0.3 |
| 08/03/2024 |
22.05
|
196,800 | 22.19 | 22.19 | 21.78 | 40,300 | 1,100 | 1.6 |
| 07/03/2024 |
22.14
|
127,500 | 21.95 | 22.16 | 21.78 | 1,100 | 1,200 | -0.0 |
| 06/03/2024 |
21.81
|
54,600 | 22.33 | 22.33 | 21.81 | 400 | 300 | 0.0 |
| 05/03/2024 |
22.33
|
82,700 | 22.57 | 22.57 | 22.27 | 2,800 | 0 | 0.1 |
| 04/03/2024 |
22.46
|
203,100 | 22.11 | 22.57 | 22.11 | 22,800 | 1,710 | 0.9 |
| 01/03/2024 |
21.97
|
123,700 | 21.89 | 22.05 | 21.78 | 7,300 | 2,000 | 0.2 |