| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
5.20 | 21.67% | 151,100 | -40,000 | 0 |
24
29.20
29.20
|
|
2 tháng
(2026-07-13) |
5.20 | 21.67% | 151,100 | -40,000 | 0 |
24
29.20
29.20
|
|
3 tháng
(2026-06-15) |
5.20 | 21.67% | 151,100 | -40,000 | 0 |
24
29.20
29.20
|
|
6 tháng
(2026-03-16) |
2.20 | 8.15% | 164,900 | -46,000 | 0 |
24
29.20
29.20
|
|
12 tháng
(2025-09-16) |
1.10 | 3.91% | 172,200 | -46,300 | -0.0 |
24
29.20
29.20
|
|
24 tháng
(2024-09-23) |
1.66 | 6.02% | 286,313 | -48,000 | -0.1 |
23.69
30.83
29.20
|
|
36 tháng
(2023-09-27) |
6.22 | 27.09% | 412,896 | -66,700 | -0.6 |
20.60
30.83
29.20
|
|
60 tháng
(2021-10-07) |
8.05 | 38.06% | 764,723 | -8,500 | 1.1 |
18.82
30.83
29.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/09/2024 |
28.26
|
1,901 | 28.26 | 28.26 | 27.91 | 0 | 0 | 0 |
| 05/09/2024 |
28.26
|
900 | 27.73 | 30.64 | 27.73 | 0 | 100 | -0.0 |
| 04/09/2024 |
30.55
|
1,421 | 30.55 | 30.55 | 27.11 | 0 | 0 | 0 |
| 30/08/2024 |
28.52
|
11,903 | 27.73 | 29.67 | 27.55 | 0 | 100 | -0.0 |
| 29/08/2024 |
28.52
|
202 | 27.55 | 28.52 | 27.55 | 0 | 100 | -0.0 |
| 28/08/2024 |
28.79
|
1,336 | 27.29 | 28.87 | 27.29 | 0 | 100 | -0.0 |
| 27/08/2024 |
28.87
|
302 | 28.96 | 28.96 | 26.50 | 0 | 100 | -0.0 |
| 26/08/2024 |
28.96
|
200 | 27.29 | 28.96 | 27.29 | 0 | 100 | -0.0 |
| 23/08/2024 |
29.93
|
1 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 |
| 22/08/2024 |
29.93
|
300 | 27.20 | 29.93 | 27.20 | 0 | 100 | -0.0 |
| 21/08/2024 |
29.84
|
203 | 27.20 | 29.84 | 27.20 | 0 | 100 | -0.0 |
| 20/08/2024 |
29.84
|
201 | 27.03 | 29.84 | 27.03 | 0 | 100 | -0.0 |
| 19/08/2024 |
29.84
|
1,345 | 27.64 | 29.84 | 27.64 | 0 | 100 | -0.0 |
| 16/08/2024 |
30.64
|
100 | 30.64 | 30.64 | 30.64 | 0 | 0 | 0 |
| 15/08/2024 |
28.17
|
204 | 27.38 | 28.17 | 27.38 | 0 | 100 | -0.0 |
| 14/08/2024 |
30.37
|
205 | 27.38 | 30.37 | 27.38 | 0 | 100 | -0.0 |
| 13/08/2024 |
30.37
|
200 | 27.55 | 30.37 | 27.55 | 0 | 100 | -0.0 |
| 12/08/2024 |
30.55
|
207 | 27.82 | 30.55 | 27.82 | 0 | 100 | -0.0 |
| 09/08/2024 |
30.64
|
305 | 30.55 | 30.64 | 26.94 | 0 | 100 | -0.0 |
| 08/08/2024 |
29.93
|
200 | 25.18 | 29.93 | 25.18 | 0 | 100 | -0.0 |
| 07/08/2024 |
27.47
|
101 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 |
| 06/08/2024 |
25.00
|
600 | 24.83 | 25.00 | 24.83 | 0 | 0 | 0 |
| 05/08/2024 |
26.85
|
314 | 26.94 | 26.94 | 26.85 | 0 | 100 | -0.0 |
| 02/08/2024 |
29.49
|
200 | 29.49 | 29.49 | 29.49 | 0 | 0 | 0 |
| 01/08/2024 |
29.58
|
1,501 | 27.64 | 29.75 | 26.94 | 0 | 200 | -0.0 |
| 31/07/2024 |
29.84
|
3,203 | 27.64 | 29.84 | 27.64 | 0 | 100 | -0.0 |
| 30/07/2024 |
30.46
|
203 | 27.64 | 30.46 | 27.64 | 0 | 100 | -0.0 |
| 29/07/2024 |
30.46
|
1,204 | 27.64 | 30.46 | 27.64 | 0 | 100 | -0.0 |
| 26/07/2024 |
30.64
|
207 | 26.85 | 30.64 | 26.85 | 0 | 0 | 0 |
| 25/07/2024 |
29.67
|
205 | 26.85 | 29.67 | 26.85 | 0 | 100 | -0.0 |
| 24/07/2024 |
29.75
|
0 | 29.75 | 29.75 | 29.75 | 0 | 0 | 0 |
| 23/07/2024 |
29.75
|
3,867 | 27.55 | 29.75 | 27.55 | 0 | 100 | -0.0 |
| 22/07/2024 |
30.55
|
214 | 25.44 | 30.55 | 25.44 | 0 | 100 | -0.0 |
| 19/07/2024 |
28.26
|
101 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 |
| 18/07/2024 |
25.71
|
100 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 |
| 17/07/2024 |
25.62
|
3,500 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 |
| 16/07/2024 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 |
| 15/07/2024 |
25.62
|
800 | 23.86 | 25.62 | 23.86 | 0 | 100 | -0.0 |
| 12/07/2024 |
25.35
|
0 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 |
| 11/07/2024 |
25.35
|
0 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 |
| 10/07/2024 |
25.35
|
180 | 25.35 | 25.35 | 25.35 | 0 | 100 | -0.0 |
| 09/07/2024 |
27.91
|
1,100 | 26.41 | 27.91 | 25.71 | 0 | 0 | 0 |
| 08/07/2024 |
25.44
|
100 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 |
| 05/07/2024 |
25.44
|
300 | 25.35 | 30.37 | 25.35 | 0 | 100 | -0.0 |
| 04/07/2024 |
27.82
|
200 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 |
| 03/07/2024 |
25.35
|
0 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 |
| 02/07/2024 |
25.35
|
0 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 |
| 01/07/2024 |
25.35
|
0 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 |
| 28/06/2024 |
25.35
|
0 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 |
| 27/06/2024 |
25.35
|
0 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 |
| 26/06/2024 |
25.35
|
200 | 24.83 | 25.35 | 24.83 | 0 | 0 | 0 |
| 25/06/2024 |
27.29
|
263 | 29.05 | 29.05 | 27.29 | 0 | 0 | 0 |
| 24/06/2024 |
29.05
|
901 | 29.75 | 29.75 | 26.76 | 0 | 0 | 0 |
| 21/06/2024 |
27.11
|
2,700 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 |
| 20/06/2024 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
| 19/06/2024 |
24.65
|
100 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
| 18/06/2024 |
24.47
|
0 | 24.47 | 24.47 | 24.47 | 0 | 0 | 0 |
| 17/06/2024 |
24.47
|
2,900 | 25.35 | 25.71 | 24.47 | 0 | 0 | 0 |
| 14/06/2024 |
23.42
|
100 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 |
| 13/06/2024 |
24.65
|
200 | 22.89 | 24.65 | 22.89 | 0 | 0 | 0 |
| 12/06/2024 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 |
| 11/06/2024 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 |
| 10/06/2024 |
23.94
|
400 | 25.62 | 25.62 | 23.94 | 0 | 0 | 0 |
| 07/06/2024 |
23.42
|
0 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 |
| 06/06/2024 |
23.42
|
100 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 |
| 05/06/2024 |
23.06
|
20 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 |
| 04/06/2024 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 |
| 03/06/2024 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 |
| 31/05/2024 |
23.06
|
1 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 |
| 30/05/2024 |
23.06
|
507 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 |
| 29/05/2024 |
22.89
|
110 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 |
| 28/05/2024 |
22.89
|
100 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 |
| 27/05/2024 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 |
| 24/05/2024 |
23.94
|
1,000 | 24.03 | 24.03 | 23.94 | 0 | 0 | 0 |
| 23/05/2024 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 |
| 22/05/2024 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 |
| 21/05/2024 |
23.94
|
556 | 23.94 | 25.62 | 23.86 | 0 | 0 | 0 |
| 20/05/2024 |
23.59
|
300 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 |
| 17/05/2024 |
24.03
|
3,400 | 23.77 | 24.56 | 23.06 | 0 | 0 | 0 |
| 16/05/2024 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 |
| 15/05/2024 |
23.59
|
400 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 |
| 14/05/2024 |
23.77
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 |
| 13/05/2024 |
23.77
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 |
| 10/05/2024 |
23.77
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 |
| 09/05/2024 |
23.77
|
2,600 | 23.50 | 24.38 | 23.50 | 0 | 0 | 0 |
| 08/05/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 07/05/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 06/05/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 03/05/2024 |
23.50
|
4 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 02/05/2024 |
23.50
|
105 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 26/04/2024 |
23.06
|
1,300 | 23.15 | 23.15 | 23.06 | 0 | 0 | 0 |
| 25/04/2024 |
23.15
|
100 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 |
| 24/04/2024 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 |
| 23/04/2024 |
23.86
|
101 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 |
| 22/04/2024 |
26.23
|
3,300 | 25.44 | 26.23 | 23.33 | 0 | 3,000 | -0.1 |
| 19/04/2024 |
25.44
|
3,002 | 25.35 | 25.44 | 25.35 | 0 | 0 | 0 |
| 17/04/2024 |
25.09
|
300 | 23.06 | 25.09 | 23.06 | 0 | 100 | -0.0 |
| 16/04/2024 |
24.21
|
701 | 22.98 | 24.21 | 22.98 | 0 | 100 | -0.0 |
| 15/04/2024 |
25.27
|
200 | 23.06 | 25.27 | 23.06 | 0 | 100 | -0.0 |
| 12/04/2024 |
25.27
|
1,100 | 24.30 | 25.27 | 24.30 | 0 | 0 | 0 |