| 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) |
-0.30 | -1.73% | 626,700 | -1,400 | 0 |
17
17.65
17.05
|
|
2 tháng
(2026-05-29) |
-0.55 | -3.13% | 1,418,400 | -5,349 | 0 |
17
17.75
17.05
|
|
3 tháng
(2026-04-29) |
-0.75 | -4.21% | 1,904,600 | -20,472 | 0 |
17
17.95
17.05
|
|
6 tháng
(2026-01-29) |
-0.95 | -5.28% | 4,326,100 | -48,472 | -0.5 |
16.10
18.50
17.05
|
|
12 tháng
(2025-08-04) |
-6.85 | -28.66% | 32,299,000 | -68,972 | -0.9 |
16.10
26.80
17.05
|
|
24 tháng
(2024-08-07) |
-5.35 | -23.88% | 41,166,800 | -200,072 | -3.8 |
16.10
26.80
17.05
|
|
36 tháng
(2023-08-14) |
-4.45 | -20.70% | 87,429,900 | -239,737 | -4.5 |
16.10
26.80
17.05
|
|
60 tháng
(2021-08-23) |
-16.25 | -48.80% | 594,312,200 | -71,368 | -6.9 |
11.95
59.70
17.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2024 |
23.80
|
48,300 | 23.75 | 24.50 | 23.25 | 500 | 100 | 0.0 |
| 23/07/2024 |
24.65
|
6,700 | 24.80 | 24.80 | 24.10 | 400 | 0 | 0.0 |
| 22/07/2024 |
24.80
|
15,700 | 24.20 | 24.80 | 24.10 | 0 | 0 | 0 |
| 19/07/2024 |
24.90
|
42,000 | 25.15 | 25.15 | 24.20 | 1,700 | 1,200 | 0.0 |
| 18/07/2024 |
24.50
|
58,800 | 24.30 | 24.60 | 23 | 700 | 0 | 0.0 |
| 17/07/2024 |
24.40
|
37,600 | 24.45 | 24.55 | 24.20 | 0 | 2,900 | -0.1 |
| 16/07/2024 |
24.45
|
48,800 | 24.85 | 25 | 24.10 | 1,200 | 0 | 0.0 |
| 15/07/2024 |
24.55
|
29,100 | 24.50 | 24.60 | 24.10 | 0 | 1,900 | -0.0 |
| 12/07/2024 |
24.85
|
27,700 | 24.85 | 24.85 | 24.60 | 0 | 0 | 0 |
| 11/07/2024 |
24.85
|
19,200 | 24.90 | 24.90 | 24.55 | 2,400 | 1,300 | 0.0 |
| 10/07/2024 |
24.90
|
18,600 | 24.50 | 24.90 | 24.50 | 0 | 500 | -0.0 |
| 09/07/2024 |
24.80
|
27,500 | 24.80 | 25 | 24.45 | 0 | 0 | 0 |
| 08/07/2024 |
24.80
|
34,100 | 25.10 | 25.10 | 22.85 | 100 | 0 | 0.0 |
| 05/07/2024 |
24.55
|
12,100 | 24.95 | 24.95 | 24.50 | 100 | 1,200 | -0.0 |
| 04/07/2024 |
24.90
|
19,500 | 25.40 | 25.40 | 24.80 | 3,000 | 0 | 0.1 |
| 03/07/2024 |
25.50
|
135,400 | 24.95 | 25.50 | 24.45 | 0 | 400 | -0.0 |
| 02/07/2024 |
24.95
|
102,400 | 24.30 | 24.95 | 24.30 | 0 | 0 | 0 |
| 01/07/2024 |
24.95
|
32,900 | 24.10 | 24.95 | 24.10 | 0 | 2,200 | -0.1 |
| 28/06/2024 |
24.10
|
100,100 | 24.80 | 24.80 | 24.10 | 0 | 400 | -0.0 |
| 27/06/2024 |
24.35
|
43,600 | 24 | 24.90 | 23.95 | 500 | 2,700 | -0.1 |
| 26/06/2024 |
24.15
|
37,500 | 24 | 24.40 | 23.85 | 13,000 | 0 | 0.3 |
| 25/06/2024 |
24.45
|
79,800 | 23.50 | 24.45 | 23.45 | 1,900 | 2,700 | -0.0 |
| 24/06/2024 |
23.50
|
39,400 | 23.95 | 24.70 | 23.50 | 15,100 | 2,000 | 0.3 |
| 21/06/2024 |
23.95
|
44,300 | 24.10 | 24.35 | 23.75 | 11,200 | 500 | 0.3 |
| 20/06/2024 |
23.95
|
35,500 | 23.95 | 24 | 23.60 | 7,900 | 1,500 | 0.2 |
| 19/06/2024 |
23.95
|
28,200 | 24.15 | 24.15 | 23.55 | 2,100 | 1,400 | 0.0 |
| 18/06/2024 |
23.80
|
34,100 | 23.60 | 23.90 | 23.60 | 10,400 | 0 | 0.2 |
| 17/06/2024 |
23.60
|
66,500 | 23.70 | 24.20 | 23.50 | 0 | 7,500 | -0.2 |
| 14/06/2024 |
23.70
|
65,200 | 24.05 | 24.25 | 23.70 | 700 | 200 | 0.0 |
| 13/06/2024 |
24.30
|
60,900 | 24.10 | 24.50 | 24 | 0 | 600 | -0.0 |
| 12/06/2024 |
24.10
|
32,700 | 24.10 | 24.45 | 24 | 700 | 1,000 | -0.0 |
| 11/06/2024 |
24.60
|
30,400 | 23.90 | 24.60 | 23.90 | 0 | 800 | -0.0 |
| 10/06/2024 |
24.60
|
10,800 | 24.80 | 24.80 | 24.60 | 300 | 0 | 0.0 |
| 07/06/2024 |
24.80
|
56,300 | 24.50 | 24.85 | 24.50 | 1,700 | 0 | 0.0 |
| 06/06/2024 |
24.80
|
41,800 | 24.70 | 25 | 24.70 | 200 | 0 | 0.0 |
| 05/06/2024 |
24.70
|
38,900 | 24.60 | 24.85 | 24.50 | 2,200 | 100 | 0.1 |
| 04/06/2024 |
24.90
|
27,400 | 24.75 | 24.90 | 24.75 | 0 | 300 | -0.0 |
| 03/06/2024 |
24.95
|
20,700 | 25.35 | 25.35 | 24.60 | 0 | 2,300 | -0.1 |
| 31/05/2024 |
24.55
|
12,800 | 24.50 | 24.60 | 24.15 | 300 | 200 | 0.0 |
| 30/05/2024 |
24.55
|
67,300 | 24.40 | 24.80 | 23.70 | 17,000 | 0 | 0.4 |
| 29/05/2024 |
24.80
|
56,200 | 25.20 | 25.20 | 24.65 | 300 | 300 | -0 |
| 28/05/2024 |
25.05
|
37,100 | 25.05 | 25.60 | 24.10 | 1,700 | 0 | 0.0 |
| 27/05/2024 |
25.05
|
52,000 | 25.65 | 25.65 | 25 | 2,200 | 0 | 0.1 |
| 24/05/2024 |
25.70
|
146,700 | 25.80 | 25.80 | 25.15 | 0 | 1,100 | -0.0 |
| 23/05/2024 |
25.90
|
63,200 | 25.90 | 26 | 25.50 | 1,700 | 0 | 0.0 |
| 22/05/2024 |
26
|
178,300 | 25.80 | 26 | 25 | 2,300 | 0 | 0.1 |
| 21/05/2024 |
25.85
|
76,300 | 25.80 | 25.85 | 25.35 | 1,000 | 0 | 0.0 |
| 20/05/2024 |
25.80
|
151,700 | 25.05 | 25.80 | 25 | 2,800 | 300 | 0.1 |
| 17/05/2024 |
25.05
|
125,000 | 24.95 | 25.05 | 24.40 | 1,800 | 0 | 0.0 |
| 16/05/2024 |
24.50
|
110,300 | 24.40 | 24.50 | 24.05 | 2,200 | 3,300 | -0.0 |
| 15/05/2024 |
24.45
|
33,800 | 24.45 | 24.45 | 24.10 | 0 | 0 | 0 |
| 14/05/2024 |
24.60
|
37,800 | 23.90 | 24.60 | 23.90 | 0 | 0 | 0 |
| 13/05/2024 |
24.55
|
103,900 | 24.75 | 24.75 | 23.20 | 3,300 | 0 | 0.1 |
| 10/05/2024 |
24.80
|
67,500 | 24.05 | 24.80 | 24 | 0 | 0 | 0 |
| 09/05/2024 |
24.40
|
93,400 | 24.50 | 24.90 | 24.05 | 0 | 3,100 | -0.1 |
| 08/05/2024 |
24.45
|
84,900 | 23.85 | 24.45 | 23.85 | 0 | 0 | 0 |
| 07/05/2024 |
24.20
|
25,300 | 23.95 | 24.40 | 23.85 | 0 | 200 | -0.0 |
| 06/05/2024 |
23.95
|
42,000 | 24.35 | 24.35 | 23.85 | 3,100 | 200 | 0.1 |
| 03/05/2024 |
24.40
|
82,400 | 24.45 | 24.45 | 23.20 | 0 | 1,000 | -0.0 |
| 02/05/2024 |
24.45
|
66,200 | 23.55 | 24.50 | 23.10 | 0 | 1,500 | -0.0 |
| 26/04/2024 |
23.55
|
114,900 | 24 | 24.50 | 23.45 | 0 | 10,900 | -0.3 |
| 25/04/2024 |
24.75
|
55,500 | 24.90 | 24.90 | 23.70 | 0 | 1,800 | -0.0 |
| 24/04/2024 |
24.75
|
74,700 | 23.15 | 24.75 | 22.60 | 700 | 2,300 | -0.0 |
| 23/04/2024 |
23.15
|
38,400 | 22.95 | 23.15 | 22.60 | 0 | 0 | 0 |
| 22/04/2024 |
23.15
|
11,900 | 23.10 | 23.20 | 22.20 | 100 | 700 | -0.0 |
| 19/04/2024 |
23.10
|
61,100 | 22.60 | 23.10 | 22.30 | 100 | 0 | 0.0 |
| 17/04/2024 |
23.40
|
17,800 | 22.55 | 23.40 | 22.50 | 0 | 100 | -0.0 |
| 16/04/2024 |
23.30
|
71,000 | 22.70 | 23.50 | 22.60 | 500 | 2,200 | -0.0 |
| 15/04/2024 |
23.10
|
43,900 | 24.05 | 24.05 | 23.10 | 3,200 | 1,000 | 0.1 |
| 12/04/2024 |
24.15
|
28,000 | 24 | 24.15 | 23.75 | 1,000 | 4,100 | -0.1 |
| 11/04/2024 |
24
|
52,000 | 23.55 | 24 | 23.50 | 2,600 | 3,400 | -0.0 |
| 10/04/2024 |
24
|
27,700 | 24.25 | 24.40 | 23.95 | 500 | 3,100 | -0.1 |
| 09/04/2024 |
24.25
|
33,300 | 24.60 | 24.60 | 24.25 | 0 | 800 | -0.0 |
| 08/04/2024 |
24.55
|
25,500 | 24.80 | 24.80 | 24.45 | 4,100 | 0 | 0.1 |
| 05/04/2024 |
25.40
|
117,100 | 23.65 | 25.55 | 23.65 | 0 | 100 | -0.0 |
| 04/04/2024 |
24.90
|
410,500 | 25 | 25.50 | 24.80 | 2,200 | 2,200 | -0.0 |
| 03/04/2024 |
25.60
|
387,500 | 25 | 25.75 | 24.95 | 900 | 1,800 | -0.0 |
| 02/04/2024 |
25.45
|
300,900 | 25 | 25.50 | 24.50 | 200 | 1,400 | -0.0 |
| 01/04/2024 |
25.50
|
474,600 | 25.45 | 25.75 | 25 | 0 | 3,600 | -0.1 |
| 29/03/2024 |
25.80
|
157,700 | 25.45 | 25.80 | 24.70 | 0 | 26,300 | -0.7 |
| 28/03/2024 |
25.45
|
52,600 | 25.10 | 25.50 | 24.90 | 0 | 0 | 0 |
| 27/03/2024 |
25.40
|
75,700 | 25.20 | 25.50 | 24.65 | 0 | 0 | 0 |
| 26/03/2024 |
25.20
|
63,600 | 25 | 25.20 | 24.50 | 0 | 3,300 | -0.1 |
| 25/03/2024 |
25
|
388,300 | 25.70 | 25.95 | 25 | 0 | 0 | 0 |
| 22/03/2024 |
25.50
|
143,900 | 25.50 | 25.50 | 25.20 | 5,200 | 7,300 | -0.1 |
| 21/03/2024 |
25.80
|
502,500 | 25.10 | 25.80 | 24.45 | 20,300 | 5,200 | 0.4 |
| 20/03/2024 |
25
|
250,600 | 24.80 | 25.10 | 24.40 | 0 | 22,900 | -0.6 |
| 19/03/2024 |
25.10
|
263,100 | 25.55 | 25.80 | 24.80 | 5,800 | 8,100 | -0.1 |
| 18/03/2024 |
25.55
|
2,688,200 | 25.20 | 25.80 | 24 | 5,600 | 6,600 | -0.0 |
| 15/03/2024 |
25
|
261,400 | 24.35 | 25 | 24.05 | 900 | 0 | 0.0 |
| 14/03/2024 |
24.35
|
194,900 | 25 | 25 | 24.15 | 7,300 | 2,000 | 0.1 |
| 13/03/2024 |
24.50
|
323,600 | 23 | 24.50 | 23 | 13,300 | 0 | 0.3 |
| 12/03/2024 |
23
|
191,200 | 23.55 | 23.55 | 23 | 8,600 | 0 | 0.2 |
| 11/03/2024 |
23.55
|
338,000 | 24.50 | 24.50 | 22.70 | 5,500 | 4,300 | 0.0 |
| 08/03/2024 |
24.35
|
349,700 | 25 | 25 | 23.60 | 4,100 | 1,600 | 0.1 |
| 07/03/2024 |
24.80
|
419,800 | 24 | 24.80 | 24 | 14,300 | 0 | 0.3 |
| 06/03/2024 |
23.65
|
396,200 | 24.40 | 24.40 | 23.50 | 5,500 | 13,800 | -0.2 |
| 05/03/2024 |
23.05
|
631,200 | 23.05 | 23.05 | 22.80 | 0 | 7,000 | -0.2 |
| 04/03/2024 |
21.55
|
187,900 | 21.50 | 21.70 | 21.20 | 1,600 | 0 | 0.0 |
| 01/03/2024 |
21.40
|
168,100 | 20.80 | 21.70 | 20.80 | 7,300 | 0 | 0.2 |