| 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) |
-1.10 | -3.46% | 12,100 | 0 | 0 |
30.70
32
32
|
|
2 tháng
(2026-05-29) |
-1.30 | -4.06% | 35,300 | 0 | 0 |
30.70
33.30
32
|
|
3 tháng
(2026-04-29) |
-1.30 | -4.06% | 41,100 | 0 | 0 |
30.70
35.60
32
|
|
6 tháng
(2026-01-29) |
-4.80 | -13.52% | 152,900 | 0 | 0 |
30.50
36.50
32
|
|
12 tháng
(2025-08-04) |
-7.80 | -20.26% | 282,300 | -200 | -0.0 |
30.50
42
32
|
|
24 tháng
(2024-08-07) |
4 | 14.98% | 760,233 | -800 | -0.0 |
24.20
44.60
32
|
|
36 tháng
(2023-08-14) |
0.60 | 1.99% | 1,148,893 | -830 | -0.0 |
19.10
44.60
32
|
|
60 tháng
(2021-08-23) |
2.70 | 9.64% | 1,496,985 | -2,030 | -0.1 |
19.10
44.60
32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2024 |
26
|
11,321 | 24 | 26.20 | 24 | 0 | 0 | 0 |
| 23/07/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 22/07/2024 |
23.80
|
5,500 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 19/07/2024 |
24
|
200 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
| 18/07/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 17/07/2024 |
24
|
700 | 24 | 24 | 24 | 0 | 0 | 0 |
| 16/07/2024 |
24
|
2,400 | 24.70 | 24.70 | 24 | 0 | 0 | 0 |
| 15/07/2024 |
24.50
|
5,405 | 25 | 25 | 24.50 | 0 | 0 | 0 |
| 12/07/2024 |
25
|
5,900 | 24.70 | 25 | 24.70 | 0 | 0 | 0 |
| 11/07/2024 |
24.70
|
400 | 24.50 | 24.70 | 24.50 | 0 | 0 | 0 |
| 10/07/2024 |
24.50
|
382 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 09/07/2024 |
24.20
|
700 | 25 | 25 | 24.20 | 0 | 0 | 0 |
| 08/07/2024 |
25
|
600 | 25 | 25 | 25 | 0 | 0 | 0 |
| 05/07/2024 |
24.10
|
1,035 | 24.20 | 24.20 | 24.10 | 0 | 0 | 0 |
| 04/07/2024 |
24.10
|
1,620 | 24.40 | 24.40 | 24.10 | 0 | 0 | 0 |
| 03/07/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 02/07/2024 |
25.50
|
76 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 01/07/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 28/06/2024 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 27/06/2024 |
25
|
5,620 | 27 | 27 | 24.80 | 0 | 0 | 0 |
| 26/06/2024 |
26.90
|
100 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 25/06/2024 |
26.90
|
2,518 | 26.90 | 28 | 26.80 | 0 | 0 | 0 |
| 24/06/2024 |
26.80
|
400 | 26.50 | 26.80 | 26.50 | 0 | 0 | 0 |
| 21/06/2024 |
27.80
|
4,600 | 25.90 | 28 | 25.60 | 0 | 0 | 0 |
| 20/06/2024 |
25.60
|
799 | 26 | 26 | 25.60 | 0 | 0 | 0 |
| 19/06/2024 |
25.60
|
703 | 26.20 | 26.30 | 25.60 | 0 | 0 | 0 |
| 18/06/2024 |
25
|
5,047 | 26.90 | 26.90 | 25 | 0 | 30 | -0.0 |
| 17/06/2024 |
26.90
|
920 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 14/06/2024 |
26.50
|
2,100 | 26 | 26.50 | 26 | 0 | 0 | 0 |
| 13/06/2024 |
25
|
1 | 25 | 25 | 25 | 0 | 0 | 0 |
| 12/06/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 11/06/2024 |
25
|
1,000 | 25 | 25 | 25 | 0 | 0 | 0 |
| 10/06/2024 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 07/06/2024 |
25.50
|
3,800 | 24.50 | 25.50 | 24.50 | 0 | 0 | 0 |
| 06/06/2024 |
24.50
|
16 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 05/06/2024 |
24.50
|
1,210 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 04/06/2024 |
23.70
|
3,400 | 23.80 | 23.80 | 23.70 | 0 | 0 | 0 |
| 03/06/2024 |
23.40
|
2,170 | 23.80 | 23.80 | 23.40 | 0 | 0 | 0 |
| 31/05/2024 |
24.30
|
300 | 24.30 | 24.30 | 21.60 | 0 | 0 | 0 |
| 30/05/2024 |
24.30
|
100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 29/05/2024 |
24.40
|
47 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 28/05/2024 |
24.40
|
100 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 27/05/2024 |
22.50
|
447 | 22.60 | 22.60 | 22.50 | 0 | 0 | 0 |
| 24/05/2024 |
22.50
|
110 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 23/05/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 22/05/2024 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 21/05/2024 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 20/05/2024 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 17/05/2024 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 16/05/2024 |
22.90
|
13 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 15/05/2024 |
22.90
|
200 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 14/05/2024 |
24.50
|
1 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 13/05/2024 |
24.50
|
200 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 10/05/2024 |
23.10
|
100 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 09/05/2024 |
24.40
|
400 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 08/05/2024 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 07/05/2024 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 06/05/2024 |
24.50
|
104 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 03/05/2024 |
22.60
|
700 | 24 | 24.50 | 22.60 | 0 | 0 | 0 |
| 02/05/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 26/04/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 25/04/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 24/04/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 23/04/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 22/04/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 19/04/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 17/04/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 16/04/2024 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 15/04/2024 |
24
|
4 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 12/04/2024 |
24
|
4 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 11/04/2024 |
24
|
403 | 23.90 | 24 | 23.90 | 0 | 0 | 0 |
| 10/04/2024 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 09/04/2024 |
24.10
|
22 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 08/04/2024 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 05/04/2024 |
24.10
|
2 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 04/04/2024 |
24.10
|
86 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 03/04/2024 |
24.10
|
200 | 23.70 | 24.10 | 23.70 | 0 | 0 | 0 |
| 02/04/2024 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 01/04/2024 |
24.30
|
200 | 23.80 | 24.30 | 23.80 | 0 | 0 | 0 |
| 29/03/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 28/03/2024 |
23.80
|
1 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 27/03/2024 |
23.80
|
200 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 26/03/2024 |
23.80
|
1,254 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 25/03/2024 |
24.30
|
400 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 22/03/2024 |
24
|
259 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
| 21/03/2024 |
24.40
|
401 | 24.40 | 24.40 | 24.30 | 0 | 0 | 0 |
| 20/03/2024 |
23.70
|
310 | 23.60 | 23.70 | 23.60 | 0 | 0 | 0 |
| 19/03/2024 |
23
|
15,201 | 23.50 | 23.50 | 23 | 0 | 0 | 0 |
| 18/03/2024 |
22.20
|
3,135 | 23.70 | 23.70 | 22.20 | 0 | 0 | 0 |
| 15/03/2024 |
24
|
1,002 | 24 | 24 | 24 | 0 | 0 | 0 |
| 14/03/2024 |
23.70
|
600 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 13/03/2024 |
23.70
|
660 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 12/03/2024 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 11/03/2024 |
23.70
|
100 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 08/03/2024 |
23.70
|
10 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 07/03/2024 |
23.70
|
3,200 | 23.80 | 23.80 | 23.70 | 0 | 0 | 0 |
| 06/03/2024 |
24.10
|
1,983 | 23.50 | 24.10 | 23.50 | 0 | 0 | 0 |
| 05/03/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 04/03/2024 |
23.50
|
300 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 01/03/2024 |
23.50
|
200 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |