| 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) |
-0.50 | -1.75% | 19,600 | -800 | 0 |
26.25
28.90
28
|
|
2 tháng
(2026-04-13) |
-0.45 | -1.58% | 61,600 | -23,600 | 0 |
26.25
29
28
|
|
3 tháng
(2026-03-16) |
0.15 | 0.54% | 118,300 | -19,700 | 0.1 |
25.90
29
28
|
|
6 tháng
(2025-12-15) |
2.60 | 10.24% | 436,300 | -45,600 | -0.6 |
23.80
29.50
28
|
|
12 tháng
(2025-06-17) |
2.86 | 11.37% | 826,600 | -300,200 | -7.2 |
23.80
29.50
28
|
|
24 tháng
(2024-06-24) |
-1.96 | -6.53% | 1,785,600 | -375,350 | -9.4 |
21.47
29.96
28
|
|
36 tháng
(2023-06-28) |
0.28 | 0.99% | 3,841,300 | -46,759 | 2.3 |
21.47
30.75
28
|
|
60 tháng
(2021-07-08) |
11.86 | 73.47% | 9,804,300 | 26,936 | -7.8 |
15.54
37.80
28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2024 |
30.38
|
40,100 | 28.95 | 30.67 | 28.95 | 15,100 | 2,600 | 0.5 |
| 07/06/2024 |
28.79
|
47,800 | 28.87 | 28.95 | 28.58 | 26,000 | 15,000 | 0.4 |
| 06/06/2024 |
28.87
|
23,600 | 28.87 | 28.91 | 28.54 | 10,000 | 0 | 0.4 |
| 05/06/2024 |
28.62
|
30,900 | 28.91 | 28.91 | 28.46 | 100 | 1,400 | -0.0 |
| 04/06/2024 |
27.60
|
28,900 | 27.52 | 27.64 | 27.23 | 1,400 | 6,500 | -0.2 |
| 03/06/2024 |
27.60
|
10,700 | 27.56 | 27.64 | 27.48 | 0 | 200 | -0.0 |
| 31/05/2024 |
27.77
|
10,500 | 26.58 | 27.85 | 26.54 | 0 | 0 | 0 |
| 30/05/2024 |
26.05
|
12,200 | 26.42 | 26.58 | 26.05 | 100 | 0 | 0.0 |
| 29/05/2024 |
26.58
|
16,500 | 26.50 | 26.58 | 26.33 | 0 | 1,500 | -0.0 |
| 28/05/2024 |
26.58
|
5,300 | 26.66 | 26.66 | 26.42 | 0 | 0 | 0 |
| 27/05/2024 |
26.66
|
4,700 | 26.37 | 26.70 | 26.37 | 0 | 3,000 | -0.1 |
| 24/05/2024 |
26.91
|
20,000 | 27.07 | 27.32 | 26.91 | 2,100 | 0 | 0.1 |
| 23/05/2024 |
26.99
|
9,800 | 27.36 | 27.36 | 26.91 | 0 | 0 | 0 |
| 22/05/2024 |
27.36
|
8,400 | 27.40 | 27.40 | 26.99 | 200 | 100 | 0.0 |
| 21/05/2024 |
27.32
|
4,600 | 27.40 | 27.40 | 27.32 | 0 | 0 | 0 |
| 20/05/2024 |
27.48
|
14,100 | 27.48 | 27.56 | 27.44 | 0 | 0 | 0 |
| 17/05/2024 |
27.72
|
5,100 | 27.81 | 27.81 | 27.60 | 0 | 0 | 0 |
| 16/05/2024 |
27.81
|
1,900 | 28.62 | 28.62 | 27.81 | 300 | 1,300 | -0.0 |
| 15/05/2024 |
27.85
|
100 | 27.85 | 27.85 | 27.85 | 0 | 100 | -0.0 |
| 14/05/2024 |
27.89
|
1,400 | 28.21 | 28.21 | 27.89 | 100 | 0 | 0.0 |
| 13/05/2024 |
28.21
|
3,400 | 28.30 | 28.34 | 27.89 | 1,800 | 400 | 0.0 |
| 10/05/2024 |
27.93
|
2,000 | 28.54 | 28.54 | 27.81 | 0 | 600 | -0.0 |
| 09/05/2024 |
28.38
|
300 | 28.38 | 28.38 | 28.38 | 300 | 0 | 0.0 |
| 08/05/2024 |
27.64
|
1,700 | 28.87 | 28.87 | 27.64 | 100 | 500 | -0.0 |
| 07/05/2024 |
27.89
|
300 | 28.21 | 28.21 | 27.89 | 200 | 0 | 0.0 |
| 06/05/2024 |
27.56
|
3,200 | 28.79 | 28.79 | 27.56 | 0 | 100 | -0.0 |
| 03/05/2024 |
27.32
|
4,400 | 28.79 | 28.79 | 27.32 | 0 | 100 | -0.0 |
| 02/05/2024 |
28.79
|
6,600 | 28.87 | 28.87 | 28.71 | 100 | 200 | -0.0 |
| 26/04/2024 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |
| 25/04/2024 |
29.20
|
5,100 | 28.95 | 29.20 | 27.23 | 0 | 0 | 0 |
| 24/04/2024 |
29.07
|
2,100 | 29.03 | 29.11 | 29.03 | 100 | 1,300 | -0.0 |
| 23/04/2024 |
29.20
|
2,700 | 29.20 | 29.28 | 29.20 | 100 | 0 | 0.0 |
| 22/04/2024 |
29.36
|
2,000 | 29.03 | 29.36 | 29.03 | 0 | 0 | 0 |
| 19/04/2024 |
29.03
|
1,300 | 29.03 | 29.03 | 28.66 | 0 | 100 | -0.0 |
| 17/04/2024 |
29.03
|
300 | 28.87 | 29.03 | 28.87 | 100 | 100 | 0 |
| 16/04/2024 |
29.03
|
700 | 29.07 | 29.11 | 28.87 | 0 | 0 | 0 |
| 15/04/2024 |
29.07
|
900 | 28.83 | 29.93 | 28.83 | 100 | 0 | 0.0 |
| 12/04/2024 |
30.10
|
4,100 | 30.01 | 30.10 | 29.97 | 0 | 0 | 0 |
| 11/04/2024 |
28.75
|
100 | 28.75 | 28.75 | 28.75 | 0 | 0 | 0 |
| 10/04/2024 |
30.10
|
32,100 | 29.77 | 30.10 | 29.65 | 31,500 | 11,000 | 0.7 |
| 09/04/2024 |
29.77
|
200 | 29.77 | 29.77 | 29.77 | 0 | 0 | 0 |
| 08/04/2024 |
29.77
|
18,100 | 29.85 | 29.93 | 29.03 | 14,200 | 5,300 | 0.3 |
| 05/04/2024 |
29.85
|
6,100 | 29.85 | 29.85 | 29.85 | 6,000 | 0 | 0.2 |
| 04/04/2024 |
29.85
|
20,700 | 29.85 | 30.26 | 29.24 | 17,100 | 400 | 0.6 |
| 03/04/2024 |
29.16
|
28,700 | 29.36 | 29.44 | 29.16 | 25,500 | 24,800 | 0.0 |
| 02/04/2024 |
29.36
|
6,900 | 29.03 | 29.36 | 28.66 | 1,000 | 700 | 0.0 |
| 01/04/2024 |
29.03
|
2,000 | 29.03 | 29.44 | 29.03 | 0 | 0 | 0 |
| 29/03/2024 |
29.11
|
200 | 29.11 | 29.11 | 29.11 | 100 | 0 | 0.0 |
| 28/03/2024 |
29.44
|
1,500 | 29.28 | 29.69 | 29.28 | 1,000 | 0 | 0.0 |
| 27/03/2024 |
29.28
|
600 | 29.52 | 29.52 | 28.62 | 0 | 0 | 0 |
| 26/03/2024 |
29.52
|
0 | 29.52 | 29.52 | 29.52 | 0 | 0 | 0 |
| 25/03/2024 |
29.52
|
5,800 | 30.22 | 30.22 | 29.28 | 4,100 | 4,800 | -0.0 |
| 22/03/2024 |
30.22
|
5,400 | 30.42 | 30.42 | 30.22 | 0 | 100 | -0.0 |
| 21/03/2024 |
30.22
|
18,300 | 29.11 | 30.26 | 29.11 | 13,800 | 14,500 | -0.0 |
| 20/03/2024 |
29.77
|
12,900 | 29.56 | 29.77 | 28.66 | 12,100 | 8,000 | 0.1 |
| 19/03/2024 |
29.77
|
100 | 29.77 | 29.77 | 29.77 | 100 | 0 | 0.0 |
| 18/03/2024 |
29.81
|
15,800 | 30.10 | 30.10 | 28.95 | 10,000 | 2,400 | 0.3 |
| 15/03/2024 |
30.10
|
31,600 | 30.26 | 30.26 | 30.10 | 31,500 | 31,000 | 0.0 |
| 14/03/2024 |
30.26
|
30,900 | 28.83 | 30.59 | 28.62 | 20,700 | 14,800 | 0.2 |
| 13/03/2024 |
30.67
|
37,200 | 30.67 | 30.75 | 30.34 | 30,400 | 27,000 | 0.1 |
| 12/03/2024 |
30.26
|
63,200 | 30.26 | 30.34 | 30.26 | 57,600 | 42,000 | 0.6 |
| 11/03/2024 |
30.26
|
16,300 | 30.75 | 30.75 | 30.26 | 12,300 | 0 | 0.5 |
| 08/03/2024 |
30.75
|
84,600 | 28.79 | 30.75 | 28.79 | 34,200 | 5,400 | 1.1 |
| 07/03/2024 |
28.75
|
12,800 | 28.87 | 28.87 | 28.75 | 11,100 | 0 | 0.4 |
| 06/03/2024 |
28.75
|
3,500 | 28.75 | 28.79 | 28.75 | 2,800 | 0 | 0.1 |
| 05/03/2024 |
28.75
|
31,200 | 28.54 | 28.79 | 28.54 | 13,100 | 2,400 | 0.4 |
| 04/03/2024 |
28.54
|
25,700 | 28.79 | 28.79 | 28.54 | 21,700 | 9 | 0.8 |
| 01/03/2024 |
28.79
|
18,900 | 28.62 | 28.87 | 28.46 | 11,300 | 2,500 | 0.3 |
| 29/02/2024 |
28.46
|
30,300 | 28.01 | 28.50 | 28.01 | 11,600 | 3,500 | 0.3 |
| 28/02/2024 |
27.81
|
25,000 | 27.32 | 27.81 | 27.32 | 13,300 | 0 | 0.4 |
| 27/02/2024 |
27.11
|
17,700 | 26.99 | 27.11 | 26.99 | 15,400 | 0 | 0.5 |
| 26/02/2024 |
26.91
|
15,500 | 26.74 | 26.91 | 26.66 | 13,400 | 8,000 | 0.2 |
| 23/02/2024 |
26.74
|
25,900 | 26.78 | 26.78 | 26.58 | 20,100 | 0 | 0.7 |
| 22/02/2024 |
26.50
|
25,500 | 26.21 | 26.58 | 26.21 | 18,300 | 0 | 0.6 |
| 21/02/2024 |
26.05
|
5,200 | 25.92 | 26.21 | 25.92 | 0 | 1,300 | -0.0 |
| 20/02/2024 |
26.13
|
6,000 | 26.13 | 26.13 | 26.01 | 100 | 0 | 0.0 |
| 19/02/2024 |
26.09
|
9,200 | 26.09 | 26.09 | 26.09 | 600 | 5,000 | -0.1 |
| 16/02/2024 |
26.09
|
18,400 | 26.09 | 26.17 | 26.09 | 11,000 | 11,900 | -0.0 |
| 15/02/2024 |
26.13
|
19,900 | 26.17 | 26.17 | 26.01 | 500 | 12,300 | -0.4 |
| 07/02/2024 |
26.17
|
12,700 | 26.09 | 26.17 | 26.09 | 0 | 4,000 | -0.1 |
| 06/02/2024 |
26.17
|
5,000 | 26.01 | 26.25 | 26.01 | 0 | 3,000 | -0.1 |
| 05/02/2024 |
26.17
|
7,600 | 26.17 | 26.17 | 26.01 | 100 | 5,500 | -0.2 |
| 02/02/2024 |
26.25
|
3,800 | 25.76 | 26.25 | 25.76 | 0 | 0 | 0 |
| 01/02/2024 |
25.76
|
10,400 | 25.84 | 25.84 | 25.60 | 100 | 3,800 | -0.1 |
| 31/01/2024 |
26.01
|
1,300 | 26.46 | 26.46 | 25.97 | 400 | 100 | 0.0 |
| 30/01/2024 |
26.46
|
16,400 | 26.17 | 26.46 | 26.17 | 5,800 | 0 | 0.2 |
| 29/01/2024 |
26.17
|
29,900 | 26.17 | 26.50 | 26.17 | 1,300 | 0 | 0.0 |
| 26/01/2024 |
26.13
|
1,600 | 25.84 | 26.13 | 25.84 | 0 | 0 | 0 |
| 25/01/2024 |
26.05
|
400 | 26.13 | 26.13 | 26.05 | 100 | 0 | 0.0 |
| 24/01/2024 |
26.17
|
9,900 | 26.17 | 26.17 | 26.17 | 0 | 0 | 0 |
| 23/01/2024 |
26.25
|
4,300 | 26.50 | 26.54 | 26.01 | 2,500 | 0 | 0.1 |
| 22/01/2024 |
25.76
|
1,800 | 25.76 | 25.76 | 25.76 | 200 | 900 | -0.0 |
| 19/01/2024 |
26.17
|
100 | 26.17 | 26.17 | 26.17 | 0 | 0 | 0 |
| 18/01/2024 |
26.17
|
400 | 26.58 | 26.58 | 26.17 | 0 | 0 | 0 |
| 17/01/2024 |
26.05
|
2,400 | 26.01 | 26.09 | 26.01 | 0 | 0 | 0 |
| 16/01/2024 |
25.84
|
4,600 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 15/01/2024 |
25.84
|
1,300 | 25.92 | 26.09 | 25.84 | 200 | 500 | -0.0 |
| 12/01/2024 |
25.84
|
2,900 | 25.97 | 25.97 | 25.84 | 700 | 0 | 0.0 |
| 11/01/2024 |
26.01
|
3,100 | 26.01 | 26.01 | 26.01 | 2,600 | 0 | 0.1 |
| 10/01/2024 |
26.05
|
5,700 | 25.76 | 26.17 | 25.76 | 3,300 | 0 | 0.1 |