| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
2 | 4.26% | 21,956,100 | -12,928 | 0 |
46.50
52
48.90
|
|
2 tháng
(2026-04-13) |
1 | 2.08% | 38,709,500 | -14,128 | 0 |
46
52
48.90
|
|
3 tháng
(2026-03-16) |
10.10 | 25.96% | 68,261,700 | -14,428 | -0.0 |
38.90
52
48.90
|
|
6 tháng
(2025-12-15) |
19.59 | 66.62% | 197,770,700 | -20,728 | -0.2 |
29.36
52
48.90
|
|
12 tháng
(2025-06-17) |
25.36 | 107.23% | 442,956,700 | -46,328 | -1.2 |
23.15
52
48.90
|
|
24 tháng
(2024-06-24) |
22.45 | 84.55% | 629,737,700 | -128,753 | -3.3 |
16.45
52
48.90
|
|
36 tháng
(2023-06-28) |
31.98 | 187.84% | 819,953,800 | -725,033 | -19.3 |
16.45
52
48.90
|
|
60 tháng
(2021-07-08) |
36.44 | 290.01% | 1,469,940,400 | -2,550,409 | -197.5 |
7.65
52
48.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2024 |
29.75
|
1,786,400 | 29.85 | 30.34 | 29.56 | 0 | 0 | 0 |
| 07/06/2024 |
29.75
|
1,272,100 | 29.75 | 30.15 | 29.36 | 0 | 0 | 0 |
| 06/06/2024 |
29.36
|
2,020,800 | 29.41 | 30.05 | 29.21 | 0 | 0 | 0 |
| 05/06/2024 |
29.16
|
2,783,700 | 30.74 | 30.74 | 29.16 | 0 | 0 | 0 |
| 04/06/2024 |
29.95
|
2,211,400 | 29.85 | 30.94 | 29.61 | 0 | 0 | 0 |
| 03/06/2024 |
29.65
|
1,715,500 | 30.34 | 30.34 | 29.56 | 0 | 0 | 0 |
| 31/05/2024 |
29.75
|
2,632,500 | 30.59 | 31.13 | 29.46 | 0 | 0 | 0 |
| 30/05/2024 |
30.49
|
2,079,100 | 29.80 | 30.89 | 29.36 | 0 | 0 | 0 |
| 29/05/2024 |
29.80
|
3,521,500 | 28.23 | 29.80 | 27.78 | 0 | 0 | 0 |
| 28/05/2024 |
27.88
|
1,501,300 | 27.88 | 29.06 | 27.34 | 0 | 0 | 0 |
| 27/05/2024 |
27.73
|
1,525,700 | 28.08 | 29.31 | 27.44 | 0 | 0 | 0 |
| 24/05/2024 |
27.44
|
4,389,300 | 25.71 | 27.44 | 25.71 | 0 | 100 | -0.0 |
| 23/05/2024 |
25.66
|
1,714,900 | 25.22 | 26.16 | 25.12 | 0 | 300 | -0.0 |
| 22/05/2024 |
25.22
|
739,000 | 25.62 | 25.62 | 25.17 | 0 | 4,200 | -0.1 |
| 21/05/2024 |
25.22
|
1,130,800 | 25.22 | 26.06 | 25.12 | 0 | 0 | 0 |
| 20/05/2024 |
25.12
|
745,500 | 25.17 | 25.62 | 25.12 | 0 | 0 | 0 |
| 17/05/2024 |
25.12
|
877,900 | 24.78 | 25.32 | 24.63 | 0 | 0 | 0 |
| 16/05/2024 |
24.73
|
573,900 | 25.02 | 25.22 | 24.58 | 0 | 0 | 0 |
| 15/05/2024 |
24.68
|
695,700 | 24.63 | 25.02 | 24.53 | 0 | 0 | 0 |
| 14/05/2024 |
24.53
|
223,000 | 25.07 | 25.07 | 24.43 | 0 | 100 | -0.0 |
| 13/05/2024 |
24.68
|
197,800 | 25.32 | 25.32 | 24.63 | 0 | 0 | 0 |
| 10/05/2024 |
24.83
|
699,400 | 24.43 | 25.27 | 24.43 | 0 | 0 | 0 |
| 09/05/2024 |
24.33
|
315,300 | 24.93 | 25.02 | 24.33 | 0 | 19,100 | -0.5 |
| 08/05/2024 |
24.73
|
501,200 | 24.73 | 25.57 | 24.43 | 0 | 0 | 0 |
| 07/05/2024 |
24.73
|
336,600 | 24.58 | 24.93 | 24.43 | 0 | 0 | 0 |
| 06/05/2024 |
24.43
|
244,600 | 24.38 | 24.48 | 23.64 | 0 | 0 | 0 |
| 03/05/2024 |
23.99
|
202,900 | 24.33 | 24.63 | 23.99 | 0 | 0 | 0 |
| 02/05/2024 |
24.38
|
116,600 | 24.63 | 24.63 | 24.14 | 0 | 0 | 0 |
| 26/04/2024 |
24.04
|
290,300 | 23.15 | 24.38 | 23.15 | 0 | 0 | 0 |
| 25/04/2024 |
23.60
|
150,800 | 23.60 | 23.89 | 23.45 | 0 | 0 | 0 |
| 24/04/2024 |
23.79
|
288,300 | 23.79 | 23.79 | 22.86 | 0 | 0 | 0 |
| 23/04/2024 |
22.66
|
189,900 | 23.25 | 23.64 | 22.66 | 0 | 0 | 0 |
| 22/04/2024 |
23.50
|
249,600 | 23.94 | 23.94 | 23.15 | 0 | 0 | 0 |
| 19/04/2024 |
22.96
|
472,000 | 23.10 | 23.99 | 22.81 | 0 | 0 | 0 |
| 17/04/2024 |
24.14
|
325,300 | 25.12 | 25.12 | 24.14 | 0 | 1,500 | -0.0 |
| 16/04/2024 |
25.12
|
533,500 | 24.88 | 25.22 | 24.14 | 0 | 0 | 0 |
| 15/04/2024 |
25.52
|
611,100 | 27.54 | 27.54 | 25.52 | 0 | 0 | 0 |
| 12/04/2024 |
27.39
|
197,300 | 27.29 | 27.39 | 26.80 | 0 | 0 | 0 |
| 11/04/2024 |
26.99
|
184,600 | 26.60 | 27.34 | 26.60 | 0 | 0 | 0 |
| 10/04/2024 |
27.19
|
294,900 | 27.78 | 27.78 | 27.19 | 0 | 0 | 0 |
| 09/04/2024 |
27.68
|
476,000 | 26.90 | 27.83 | 26.65 | 0 | 0 | 0 |
| 08/04/2024 |
26.90
|
206,100 | 27.19 | 27.19 | 26.50 | 0 | 0 | 0 |
| 05/04/2024 |
26.80
|
471,800 | 26.40 | 27.44 | 26.40 | 0 | 0 | 0 |
| 04/04/2024 |
26.80
|
1,113,700 | 27.09 | 27.49 | 26.50 | 0 | 0 | 0 |
| 03/04/2024 |
27.73
|
673,500 | 28.57 | 28.77 | 27.49 | 0 | 18,500 | -0.5 |
| 02/04/2024 |
28.28
|
404,700 | 27.73 | 28.37 | 27.68 | 0 | 0 | 0 |
| 01/04/2024 |
28.13
|
426,300 | 28.57 | 28.57 | 27.88 | 0 | 0 | 0 |
| 29/03/2024 |
28.57
|
1,081,700 | 28.47 | 29.46 | 28.47 | 0 | 0 | 0 |
| 28/03/2024 |
28.47
|
382,900 | 28.57 | 28.67 | 28.23 | 0 | 0 | 0 |
| 27/03/2024 |
28.42
|
618,400 | 28.57 | 28.62 | 27.93 | 0 | 0 | 0 |
| 26/03/2024 |
27.98
|
320,800 | 27.88 | 28.13 | 27.59 | 0 | 100 | -0.0 |
| 25/03/2024 |
27.88
|
706,100 | 28.42 | 28.57 | 27.19 | 0 | 0 | 0 |
| 22/03/2024 |
28.42
|
682,000 | 28.47 | 28.62 | 28.18 | 0 | 0 | 0 |
| 21/03/2024 |
28.47
|
619,900 | 28.52 | 28.87 | 28.18 | 0 | 400 | -0.0 |
| 20/03/2024 |
28.42
|
1,194,100 | 27.78 | 28.52 | 27.29 | 0 | 0 | 0 |
| 19/03/2024 |
27.59
|
574,300 | 28.08 | 28.08 | 27.14 | 0 | 0 | 0 |
| 18/03/2024 |
27.78
|
1,535,100 | 28.72 | 29.56 | 27.09 | 0 | 300 | -0.0 |
| 15/03/2024 |
28.96
|
1,774,100 | 27.88 | 29.16 | 27.44 | 0 | 0 | 0 |
| 14/03/2024 |
27.88
|
2,286,200 | 27.39 | 28.08 | 27.04 | 0 | 0 | 0 |
| 13/03/2024 |
27.19
|
1,735,500 | 26.65 | 27.49 | 26.65 | 0 | 0 | 0 |
| 12/03/2024 |
26.55
|
2,023,100 | 25.52 | 27.04 | 25.47 | 0 | 0 | 0 |
| 11/03/2024 |
25.52
|
790,400 | 25.86 | 26.21 | 25.52 | 0 | 0 | 0 |
| 08/03/2024 |
25.91
|
1,378,400 | 25.42 | 26.40 | 25.22 | 0 | 1,200 | -0.0 |
| 07/03/2024 |
25.52
|
488,400 | 25.76 | 25.81 | 25.42 | 0 | 0 | 0 |
| 06/03/2024 |
25.42
|
877,600 | 25.62 | 26.21 | 25.42 | 0 | 0 | 0 |
| 05/03/2024 |
25.47
|
665,000 | 25.32 | 25.71 | 25.22 | 0 | 0 | 0 |
| 04/03/2024 |
25.32
|
695,700 | 25.42 | 25.62 | 25.32 | 0 | 0 | 0 |
| 01/03/2024 |
25.42
|
1,416,800 | 24.63 | 25.57 | 24.63 | 0 | 0 | 0 |
| 29/02/2024 |
24.63
|
209,000 | 24.58 | 25.02 | 24.33 | 0 | 0 | 0 |
| 28/02/2024 |
24.53
|
472,900 | 24.24 | 25.12 | 24.14 | 0 | 0 | 0 |
| 27/02/2024 |
24.04
|
278,400 | 23.79 | 24.33 | 23.79 | 0 | 0 | 0 |
| 26/02/2024 |
23.79
|
373,500 | 24.04 | 24.19 | 23.69 | 0 | 0 | 0 |
| 23/02/2024 |
24.14
|
561,900 | 25.12 | 25.12 | 24.14 | 0 | 0 | 0 |
| 22/02/2024 |
25.02
|
364,300 | 25.42 | 25.42 | 25.02 | 0 | 0 | 0 |
| 21/02/2024 |
25.22
|
424,000 | 25.37 | 25.52 | 25.12 | 0 | 0 | 0 |
| 20/02/2024 |
25.32
|
470,200 | 25.32 | 25.62 | 25.22 | 0 | 80 | -0.0 |
| 19/02/2024 |
25.32
|
434,600 | 25.52 | 25.52 | 25.17 | 0 | 0 | 0 |
| 16/02/2024 |
25.12
|
395,600 | 24.97 | 25.17 | 24.78 | 0 | 0 | 0 |
| 15/02/2024 |
24.83
|
290,700 | 24.93 | 25.02 | 24.63 | 0 | 0 | 0 |
| 07/02/2024 |
24.58
|
244,300 | 24.43 | 24.78 | 24.43 | 0 | 0 | 0 |
| 06/02/2024 |
24.43
|
289,000 | 24.43 | 24.83 | 24.43 | 0 | 0 | 0 |
| 05/02/2024 |
24.43
|
370,500 | 25.07 | 25.22 | 23.30 | 0 | 0 | 0 |
| 02/02/2024 |
25.02
|
520,200 | 25.22 | 25.47 | 25.02 | 0 | 0 | 0 |
| 01/02/2024 |
25.12
|
379,400 | 25.02 | 25.52 | 25.02 | 0 | 0 | 0 |
| 31/01/2024 |
25.02
|
411,900 | 25.52 | 25.57 | 25.02 | 0 | 0 | 0 |
| 30/01/2024 |
25.42
|
307,000 | 25.02 | 25.42 | 25.02 | 0 | 0 | 0 |
| 29/01/2024 |
25.12
|
227,200 | 25.12 | 25.42 | 25.12 | 0 | 0 | 0 |
| 26/01/2024 |
25.22
|
225,700 | 25.42 | 25.47 | 25.12 | 0 | 0 | 0 |
| 25/01/2024 |
25.47
|
416,800 | 25.02 | 25.47 | 24.93 | 0 | 0 | 0 |
| 24/01/2024 |
25.02
|
474,000 | 25.12 | 25.37 | 25.02 | 0 | 0 | 0 |
| 23/01/2024 |
25.12
|
1,651,000 | 25.62 | 25.62 | 25.02 | 0 | 0 | 0 |
| 22/01/2024 |
26.06
|
312,900 | 26.16 | 26.55 | 25.91 | 0 | 5,000 | -0.1 |
| 19/01/2024 |
26.26
|
609,500 | 26.26 | 27.04 | 26.21 | 0 | 0 | 0 |
| 18/01/2024 |
26.21
|
363,200 | 26.35 | 26.70 | 26.16 | 0 | 0 | 0 |
| 17/01/2024 |
26.60
|
322,100 | 26.80 | 26.80 | 26.35 | 0 | 0 | 0 |
| 16/01/2024 |
26.80
|
622,500 | 25.71 | 26.80 | 25.71 | 0 | 0 | 0 |
| 15/01/2024 |
25.76
|
240,100 | 25.66 | 26.01 | 25.66 | 0 | 0 | 0 |
| 12/01/2024 |
25.76
|
472,800 | 26.26 | 26.26 | 25.71 | 0 | 0 | 0 |
| 11/01/2024 |
26.30
|
358,400 | 26.21 | 26.50 | 26.11 | 0 | 0 | 0 |
| 10/01/2024 |
26.21
|
823,300 | 26.26 | 26.55 | 25.71 | 0 | 0 | 0 |