| 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) |
-16.40 | -31.61% | 9,783,700 | -10,412 | 0 |
34.80
53.33
35.50
|
|
2 tháng
(2026-05-29) |
-11.31 | -24.16% | 29,076,200 | -10,512 | 0 |
34.80
53.52
35.50
|
|
3 tháng
(2026-04-29) |
-9.07 | -20.35% | 54,866,200 | -23,440 | 0 |
34.80
53.52
35.50
|
|
6 tháng
(2026-01-29) |
5.02 | 16.48% | 159,703,000 | -25,340 | -0.0 |
30.48
53.52
35.50
|
|
12 tháng
(2025-08-04) |
1.44 | 4.23% | 408,067,900 | -53,140 | -1.0 |
27.59
53.52
35.50
|
|
24 tháng
(2024-08-07) |
11.57 | 48.37% | 615,323,100 | -124,765 | -2.8 |
15.67
53.52
35.50
|
|
36 tháng
(2023-08-14) |
9.51 | 36.59% | 817,915,600 | -626,845 | -16.2 |
15.67
53.52
35.50
|
|
60 tháng
(2021-08-23) |
22.95 | 182.94% | 1,392,439,000 | -3,655,321 | -219.8 |
7.29
53.52
35.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2024 |
24.40
|
1,182,100 | 23.46 | 24.77 | 23.46 | 0 | 0 | 0 |
| 23/07/2024 |
24.35
|
1,885,800 | 26.27 | 26.74 | 24.35 | 0 | 0 | 0 |
| 22/07/2024 |
26.18
|
1,554,200 | 27.35 | 27.35 | 25.71 | 0 | 0 | 0 |
| 19/07/2024 |
27.54
|
2,257,000 | 27.44 | 27.96 | 27.02 | 0 | 0 | 0 |
| 18/07/2024 |
27.21
|
1,423,300 | 26.23 | 27.21 | 25.99 | 0 | 0 | 0 |
| 17/07/2024 |
25.99
|
2,846,200 | 27.63 | 28.15 | 25.52 | 0 | 14,200 | -0.4 |
| 16/07/2024 |
27.40
|
1,214,100 | 27.77 | 28.05 | 27.21 | 0 | 0 | 0 |
| 15/07/2024 |
27.68
|
2,176,900 | 26.69 | 27.68 | 26.55 | 0 | 0 | 0 |
| 12/07/2024 |
26.60
|
1,042,400 | 26.60 | 27.21 | 26.51 | 0 | 0 | 0 |
| 11/07/2024 |
26.51
|
997,900 | 27.02 | 27.07 | 26.41 | 0 | 0 | 0 |
| 10/07/2024 |
26.79
|
1,168,900 | 27.49 | 27.49 | 26.79 | 0 | 0 | 0 |
| 09/07/2024 |
27.21
|
2,427,200 | 26.74 | 27.49 | 26.65 | 0 | 0 | 0 |
| 08/07/2024 |
26.51
|
1,729,700 | 25.90 | 26.88 | 25.90 | 0 | 300 | -0.0 |
| 05/07/2024 |
25.94
|
572,300 | 25.90 | 26.37 | 25.80 | 0 | 0 | 0 |
| 04/07/2024 |
25.94
|
510,500 | 25.94 | 26.27 | 25.85 | 0 | 0 | 0 |
| 03/07/2024 |
25.94
|
597,900 | 26.46 | 26.46 | 25.94 | 0 | 0 | 0 |
| 02/07/2024 |
26.04
|
593,700 | 26.04 | 26.32 | 25.85 | 0 | 0 | 0 |
| 01/07/2024 |
26.08
|
633,200 | 25.33 | 26.08 | 24.86 | 0 | 0 | 0 |
| 28/06/2024 |
25.33
|
891,300 | 25.80 | 25.85 | 24.21 | 0 | 0 | 0 |
| 27/06/2024 |
25.80
|
435,000 | 25.29 | 25.80 | 25.29 | 0 | 0 | 0 |
| 26/06/2024 |
25.62
|
791,000 | 25.29 | 25.76 | 25.01 | 0 | 0 | 0 |
| 25/06/2024 |
25.29
|
687,900 | 25.38 | 25.52 | 25.05 | 0 | 0 | 0 |
| 24/06/2024 |
25.29
|
2,765,100 | 27.30 | 27.44 | 25.29 | 0 | 0 | 0 |
| 21/06/2024 |
27.16
|
1,054,500 | 26.88 | 27.49 | 26.88 | 0 | 0 | 0 |
| 20/06/2024 |
26.88
|
655,600 | 26.84 | 27.30 | 26.51 | 0 | 8,600 | -0.2 |
| 19/06/2024 |
26.84
|
1,001,800 | 26.51 | 27.40 | 26.41 | 0 | 0 | 0 |
| 18/06/2024 |
26.51
|
949,700 | 26.65 | 27.07 | 26.37 | 0 | 0 | 0 |
| 17/06/2024 |
26.27
|
2,633,800 | 26.79 | 26.79 | 26.08 | 0 | 200 | -0.0 |
| 14/06/2024 |
26.65
|
2,412,600 | 28.62 | 28.85 | 26.65 | 0 | 0 | 0 |
| 13/06/2024 |
28.48
|
1,577,300 | 29.13 | 29.18 | 28.43 | 0 | 0 | 0 |
| 12/06/2024 |
28.90
|
1,264,300 | 29.09 | 29.56 | 28.34 | 0 | 3,500 | -0.1 |
| 11/06/2024 |
29.09
|
4,251,500 | 28.34 | 30.31 | 28.20 | 0 | 0 | 0 |
| 10/06/2024 |
28.34
|
1,786,400 | 28.43 | 28.90 | 28.15 | 0 | 0 | 0 |
| 07/06/2024 |
28.34
|
1,272,100 | 28.34 | 28.71 | 27.96 | 0 | 0 | 0 |
| 06/06/2024 |
27.96
|
2,020,800 | 28.01 | 28.62 | 27.82 | 0 | 0 | 0 |
| 05/06/2024 |
27.77
|
2,783,700 | 29.27 | 29.27 | 27.77 | 0 | 0 | 0 |
| 04/06/2024 |
28.52
|
2,211,400 | 28.43 | 29.46 | 28.20 | 0 | 0 | 0 |
| 03/06/2024 |
28.24
|
1,715,500 | 28.90 | 28.90 | 28.15 | 0 | 0 | 0 |
| 31/05/2024 |
28.34
|
2,632,500 | 29.13 | 29.65 | 28.05 | 0 | 0 | 0 |
| 30/05/2024 |
29.04
|
2,079,100 | 28.38 | 29.42 | 27.96 | 0 | 0 | 0 |
| 29/05/2024 |
28.38
|
3,521,500 | 26.88 | 28.38 | 26.46 | 0 | 0 | 0 |
| 28/05/2024 |
26.55
|
1,501,300 | 26.55 | 27.68 | 26.04 | 0 | 0 | 0 |
| 27/05/2024 |
26.41
|
1,525,700 | 26.74 | 27.91 | 26.13 | 0 | 0 | 0 |
| 24/05/2024 |
26.13
|
4,389,300 | 24.49 | 26.13 | 24.49 | 0 | 100 | -0.0 |
| 23/05/2024 |
24.44
|
1,714,900 | 24.02 | 24.91 | 23.93 | 0 | 300 | -0.0 |
| 22/05/2024 |
24.02
|
739,000 | 24.40 | 24.40 | 23.97 | 0 | 4,200 | -0.1 |
| 21/05/2024 |
24.02
|
1,130,800 | 24.02 | 24.82 | 23.93 | 0 | 0 | 0 |
| 20/05/2024 |
23.93
|
745,500 | 23.97 | 24.40 | 23.93 | 0 | 0 | 0 |
| 17/05/2024 |
23.93
|
877,900 | 23.60 | 24.11 | 23.46 | 0 | 0 | 0 |
| 16/05/2024 |
23.55
|
573,900 | 23.83 | 24.02 | 23.41 | 0 | 0 | 0 |
| 15/05/2024 |
23.50
|
695,700 | 23.46 | 23.83 | 23.36 | 0 | 0 | 0 |
| 14/05/2024 |
23.36
|
223,000 | 23.88 | 23.88 | 23.27 | 0 | 100 | -0.0 |
| 13/05/2024 |
23.50
|
197,800 | 24.11 | 24.11 | 23.46 | 0 | 0 | 0 |
| 10/05/2024 |
23.64
|
699,400 | 23.27 | 24.07 | 23.27 | 0 | 0 | 0 |
| 09/05/2024 |
23.18
|
315,300 | 23.74 | 23.83 | 23.18 | 0 | 19,100 | -0.5 |
| 08/05/2024 |
23.55
|
501,200 | 23.55 | 24.35 | 23.27 | 0 | 0 | 0 |
| 07/05/2024 |
23.55
|
336,600 | 23.41 | 23.74 | 23.27 | 0 | 0 | 0 |
| 06/05/2024 |
23.27
|
244,600 | 23.22 | 23.32 | 22.52 | 0 | 0 | 0 |
| 03/05/2024 |
22.85
|
202,900 | 23.18 | 23.46 | 22.85 | 0 | 0 | 0 |
| 02/05/2024 |
23.22
|
116,600 | 23.46 | 23.46 | 22.99 | 0 | 0 | 0 |
| 26/04/2024 |
22.89
|
290,300 | 22.05 | 23.22 | 22.05 | 0 | 0 | 0 |
| 25/04/2024 |
22.47
|
150,800 | 22.47 | 22.75 | 22.33 | 0 | 0 | 0 |
| 24/04/2024 |
22.66
|
288,300 | 22.66 | 22.66 | 21.77 | 0 | 0 | 0 |
| 23/04/2024 |
21.58
|
189,900 | 22.14 | 22.52 | 21.58 | 0 | 0 | 0 |
| 22/04/2024 |
22.38
|
249,600 | 22.80 | 22.80 | 22.05 | 0 | 0 | 0 |
| 19/04/2024 |
21.86
|
472,000 | 22.00 | 22.85 | 21.72 | 0 | 0 | 0 |
| 17/04/2024 |
22.99
|
325,300 | 23.93 | 23.93 | 22.99 | 0 | 1,500 | -0.0 |
| 16/04/2024 |
23.93
|
533,500 | 23.69 | 24.02 | 22.99 | 0 | 0 | 0 |
| 15/04/2024 |
24.30
|
611,100 | 26.23 | 26.23 | 24.30 | 0 | 0 | 0 |
| 12/04/2024 |
26.08
|
197,300 | 25.99 | 26.08 | 25.52 | 0 | 0 | 0 |
| 11/04/2024 |
25.71
|
184,600 | 25.33 | 26.04 | 25.33 | 0 | 0 | 0 |
| 10/04/2024 |
25.90
|
294,900 | 26.46 | 26.46 | 25.90 | 0 | 0 | 0 |
| 09/04/2024 |
26.37
|
476,000 | 25.62 | 26.51 | 25.38 | 0 | 0 | 0 |
| 08/04/2024 |
25.62
|
206,100 | 25.90 | 25.90 | 25.24 | 0 | 0 | 0 |
| 05/04/2024 |
25.52
|
471,800 | 25.15 | 26.13 | 25.15 | 0 | 0 | 0 |
| 04/04/2024 |
25.52
|
1,113,700 | 25.80 | 26.18 | 25.24 | 0 | 0 | 0 |
| 03/04/2024 |
26.41
|
673,500 | 27.21 | 27.40 | 26.18 | 0 | 18,500 | -0.5 |
| 02/04/2024 |
26.93
|
404,700 | 26.41 | 27.02 | 26.37 | 0 | 0 | 0 |
| 01/04/2024 |
26.79
|
426,300 | 27.21 | 27.21 | 26.55 | 0 | 0 | 0 |
| 29/03/2024 |
27.21
|
1,081,700 | 27.12 | 28.05 | 27.12 | 0 | 0 | 0 |
| 28/03/2024 |
27.12
|
382,900 | 27.21 | 27.30 | 26.88 | 0 | 0 | 0 |
| 27/03/2024 |
27.07
|
618,400 | 27.21 | 27.26 | 26.60 | 0 | 0 | 0 |
| 26/03/2024 |
26.65
|
320,800 | 26.55 | 26.79 | 26.27 | 0 | 100 | -0.0 |
| 25/03/2024 |
26.55
|
706,100 | 27.07 | 27.21 | 25.90 | 0 | 0 | 0 |
| 22/03/2024 |
27.07
|
682,000 | 27.12 | 27.26 | 26.84 | 0 | 0 | 0 |
| 21/03/2024 |
27.12
|
619,900 | 27.16 | 27.49 | 26.84 | 0 | 400 | -0.0 |
| 20/03/2024 |
27.07
|
1,194,100 | 26.46 | 27.16 | 25.99 | 0 | 0 | 0 |
| 19/03/2024 |
26.27
|
574,300 | 26.74 | 26.74 | 25.85 | 0 | 0 | 0 |
| 18/03/2024 |
26.46
|
1,535,100 | 27.35 | 28.15 | 25.80 | 0 | 300 | -0.0 |
| 15/03/2024 |
27.59
|
1,774,100 | 26.55 | 27.77 | 26.13 | 0 | 0 | 0 |
| 14/03/2024 |
26.55
|
2,286,200 | 26.08 | 26.74 | 25.76 | 0 | 0 | 0 |
| 13/03/2024 |
25.90
|
1,735,500 | 25.38 | 26.18 | 25.38 | 0 | 0 | 0 |
| 12/03/2024 |
25.29
|
2,023,100 | 24.30 | 25.76 | 24.25 | 0 | 0 | 0 |
| 11/03/2024 |
24.30
|
790,400 | 24.63 | 24.96 | 24.30 | 0 | 0 | 0 |
| 08/03/2024 |
24.68
|
1,378,400 | 24.21 | 25.15 | 24.02 | 0 | 1,200 | -0.0 |
| 07/03/2024 |
24.30
|
488,400 | 24.54 | 24.58 | 24.21 | 0 | 0 | 0 |
| 06/03/2024 |
24.21
|
877,600 | 24.40 | 24.96 | 24.21 | 0 | 0 | 0 |
| 05/03/2024 |
24.25
|
665,000 | 24.11 | 24.49 | 24.02 | 0 | 0 | 0 |
| 04/03/2024 |
24.11
|
695,700 | 24.21 | 24.40 | 24.11 | 0 | 0 | 0 |
| 01/03/2024 |
24.21
|
1,416,800 | 23.46 | 24.35 | 23.46 | 0 | 0 | 0 |