| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
-0.80 | -2.50% | 83,100 | 100 | 0 |
30.80
32
31.20
|
|
2 tháng
(2026-03-02) |
-1.50 | -4.59% | 298,900 | -7,400 | -0.2 |
30.80
32.70
31.20
|
|
3 tháng
(2026-01-30) |
-0.80 | -2.50% | 440,500 | -7,400 | -0.2 |
30.80
32.70
31.20
|
|
6 tháng
(2025-11-03) |
-1 | -3.11% | 835,500 | -1,500 | 0.0 |
30.80
32.80
31.20
|
|
12 tháng
(2025-05-05) |
2.14 | 7.37% | 2,371,000 | -7,300 | -0.2 |
28.87
32.80
31.20
|
|
24 tháng
(2024-05-10) |
4.07 | 15.01% | 6,730,804 | -7,399 | -0.2 |
25.05
35.95
31.20
|
|
36 tháng
(2023-05-16) |
9.11 | 41.22% | 8,219,350 | -5,499 | -0.2 |
21.23
35.95
31.20
|
|
60 tháng
(2021-05-26) |
9.67 | 44.92% | 17,577,872 | 224,555 | 6.8 |
18.09
35.95
31.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
25.22
|
7,039 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 |
| 24/04/2024 |
25.13
|
2,832 | 25.13 | 25.31 | 25.13 | 0 | 0 | 0 |
| 23/04/2024 |
25.05
|
3,068 | 25.57 | 25.57 | 25.05 | 0 | 0 | 0 |
| 22/04/2024 |
25.31
|
4,201 | 24.79 | 25.39 | 24.79 | 0 | 0 | 0 |
| 19/04/2024 |
24.70
|
10,900 | 25.13 | 25.13 | 24.44 | 0 | 0 | 0 |
| 17/04/2024 |
25.31
|
1,542 | 24.87 | 25.31 | 24.87 | 0 | 0 | 0 |
| 16/04/2024 |
24.87
|
16,101 | 25.39 | 25.39 | 24.53 | 0 | 0 | 0 |
| 15/04/2024 |
25.48
|
2,367 | 26.00 | 26.00 | 25.48 | 0 | 0 | 0 |
| 12/04/2024 |
25.57
|
3,501 | 25.05 | 25.91 | 25.05 | 0 | 0 | 0 |
| 11/04/2024 |
25.48
|
2,660 | 26.00 | 26.00 | 25.48 | 0 | 0 | 0 |
| 10/04/2024 |
26.00
|
2,800 | 26.43 | 26.43 | 25.83 | 0 | 0 | 0 |
| 09/04/2024 |
26.26
|
1,016 | 25.83 | 26.35 | 25.83 | 0 | 0 | 0 |
| 08/04/2024 |
26.00
|
2,024 | 26.09 | 26.09 | 26.00 | 0 | 0 | 0 |
| 05/04/2024 |
26.17
|
1,409 | 26.00 | 26.35 | 26.00 | 0 | 0 | 0 |
| 04/04/2024 |
26.43
|
3,716 | 26.00 | 26.43 | 26.00 | 0 | 0 | 0 |
| 03/04/2024 |
26.17
|
11,109 | 26.09 | 26.35 | 26.09 | 0 | 0 | 0 |
| 02/04/2024 |
26.09
|
1,400 | 26.00 | 26.17 | 26.00 | 0 | 0 | 0 |
| 01/04/2024 |
26.09
|
7,602 | 26.26 | 26.43 | 26.00 | 0 | 0 | 0 |
| 29/03/2024 |
26.00
|
1,300 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 |
| 28/03/2024 |
26.00
|
9,320 | 26.43 | 26.43 | 25.91 | 0 | 0 | 0 |
| 27/03/2024 |
26.61
|
2,963 | 26.00 | 26.61 | 26.00 | 0 | 0 | 0 |
| 26/03/2024 |
26.00
|
12,507 | 25.91 | 26.26 | 25.91 | 0 | 0 | 0 |
| 25/03/2024 |
25.91
|
15,600 | 25.91 | 26.00 | 25.65 | 0 | 0 | 0 |
| 22/03/2024 |
25.74
|
5,049 | 25.91 | 25.91 | 25.57 | 0 | 0 | 0 |
| 21/03/2024 |
25.65
|
1,400 | 25.57 | 26.26 | 25.57 | 0 | 0 | 0 |
| 20/03/2024 |
25.48
|
3,700 | 25.57 | 25.57 | 25.48 | 0 | 0 | 0 |
| 19/03/2024 |
25.39
|
2,503 | 25.65 | 25.65 | 25.39 | 0 | 0 | 0 |
| 18/03/2024 |
25.48
|
12,630 | 25.48 | 25.65 | 25.48 | 0 | 0 | 0 |
| 15/03/2024 |
25.57
|
12,290 | 25.65 | 26.00 | 25.57 | 0 | 0 | 0 |
| 14/03/2024 |
25.39
|
7,901 | 25.39 | 26.00 | 25.13 | 0 | 0 | 0 |
| 13/03/2024 |
24.87
|
8,609 | 25.13 | 25.13 | 24.87 | 0 | 0 | 0 |
| 12/03/2024 |
25.13
|
2,908 | 25.13 | 25.13 | 24.44 | 0 | 0 | 0 |
| 11/03/2024 |
25.22
|
8,000 | 25.31 | 25.31 | 25.13 | 0 | 0 | 0 |
| 08/03/2024 |
25.22
|
2,710 | 25.83 | 25.83 | 25.13 | 0 | 0 | 0 |
| 07/03/2024 |
25.22
|
6,800 | 25.13 | 25.31 | 25.13 | 0 | 0 | 0 |
| 06/03/2024 |
25.31
|
14,206 | 25.22 | 25.31 | 24.96 | 0 | 0 | 0 |
| 05/03/2024 |
25.31
|
13,700 | 25.31 | 25.83 | 25.31 | 0 | 0 | 0 |
| 04/03/2024 |
25.13
|
6,550 | 25.05 | 25.57 | 25.05 | 29,200 | 29,100 | 0.0 |
| 01/03/2024 |
24.79
|
7,204 | 24.87 | 24.87 | 24.70 | 0 | 0 | 0 |
| 29/02/2024 |
24.70
|
4,106 | 24.79 | 24.79 | 24.70 | 0 | 0 | 0 |
| 28/02/2024 |
24.70
|
8,600 | 24.61 | 24.70 | 24.61 | 0 | 100 | -0.0 |
| 27/02/2024 |
24.70
|
1,038 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 26/02/2024 |
24.61
|
6,005 | 24.53 | 24.79 | 24.53 | 0 | 0 | 0 |
| 23/02/2024 |
24.53
|
5,104 | 24.53 | 24.70 | 24.53 | 0 | 0 | 0 |
| 22/02/2024 |
24.79
|
7,802 | 24.61 | 24.79 | 24.61 | 0 | 0 | 0 |
| 21/02/2024 |
24.70
|
22,105 | 24.44 | 24.87 | 24.44 | 0 | 0 | 0 |
| 20/02/2024 |
24.27
|
5,900 | 24.44 | 24.53 | 24.27 | 0 | 0 | 0 |
| 19/02/2024 |
24.61
|
2,623 | 23.40 | 24.70 | 23.40 | 0 | 0 | 0 |
| 16/02/2024 |
24.87
|
2,310 | 24.61 | 24.96 | 24.61 | 0 | 0 | 0 |
| 15/02/2024 |
24.61
|
3,421 | 24.61 | 24.79 | 24.61 | 0 | 0 | 0 |
| 07/02/2024 |
24.70
|
11,611 | 24.53 | 24.70 | 24.44 | 0 | 0 | 0 |
| 06/02/2024 |
24.53
|
702 | 24.61 | 24.61 | 24.35 | 0 | 0 | 0 |
| 05/02/2024 |
24.27
|
10,304 | 24.09 | 24.35 | 24.09 | 0 | 0 | 0 |
| 02/02/2024 |
24.27
|
4,311 | 24.35 | 24.44 | 24.27 | 0 | 0 | 0 |
| 01/02/2024 |
24.44
|
6,600 | 24.44 | 24.53 | 24.44 | 0 | 0 | 0 |
| 31/01/2024 |
24.53
|
9,499 | 24.70 | 24.70 | 24.35 | 0 | 0 | 0 |
| 30/01/2024 |
24.35
|
6,687 | 24.44 | 24.44 | 24.18 | 0 | 0 | 0 |
| 29/01/2024 |
24.27
|
920 | 24.01 | 24.27 | 24.01 | 0 | 0 | 0 |
| 26/01/2024 |
24.35
|
1,670 | 24.18 | 24.35 | 24.18 | 0 | 0 | 0 |
| 25/01/2024 |
24.18
|
7,200 | 24.18 | 24.27 | 23.83 | 0 | 0 | 0 |
| 24/01/2024 |
24.18
|
1,700 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 |
| 23/01/2024 |
24.09
|
7,704 | 23.83 | 24.09 | 23.83 | 0 | 0 | 0 |
| 22/01/2024 |
23.83
|
1,709 | 24.09 | 24.09 | 23.83 | 0 | 0 | 0 |
| 19/01/2024 |
23.57
|
12,300 | 23.92 | 24.01 | 23.57 | 0 | 0 | 0 |
| 18/01/2024 |
23.92
|
2,300 | 24.09 | 24.18 | 23.92 | 0 | 0 | 0 |
| 17/01/2024 |
24.09
|
2,800 | 23.92 | 24.09 | 23.83 | 0 | 0 | 0 |
| 16/01/2024 |
24.09
|
5,400 | 24.09 | 24.18 | 24.09 | 0 | 0 | 0 |
| 15/01/2024 |
24.09
|
1,601 | 24.01 | 24.09 | 24.01 | 0 | 0 | 0 |
| 12/01/2024 |
23.92
|
1,801 | 24.09 | 24.09 | 23.92 | 0 | 0 | 0 |
| 11/01/2024 |
24.01
|
1,400 | 24.09 | 24.09 | 24.01 | 0 | 0 | 0 |
| 10/01/2024 |
23.92
|
3,410 | 24.01 | 24.09 | 23.83 | 0 | 0 | 0 |
| 09/01/2024 |
23.92
|
10,701 | 23.66 | 24.09 | 23.66 | 0 | 0 | 0 |
| 08/01/2024 |
23.75
|
9,755 | 23.66 | 23.75 | 23.66 | 0 | 0 | 0 |
| 05/01/2024 |
23.66
|
2,000 | 23.66 | 23.66 | 23.57 | 0 | 0 | 0 |
| 04/01/2024 |
23.66
|
1,200 | 23.66 | 23.83 | 23.66 | 0 | 0 | 0 |
| 03/01/2024 |
23.75
|
2,648 | 23.49 | 23.83 | 23.49 | 0 | 0 | 0 |
| 02/01/2024 |
23.40
|
2,501 | 23.66 | 23.75 | 23.40 | 0 | 0 | 0 |
| 29/12/2023 |
23.66
|
1,800 | 23.66 | 23.75 | 23.31 | 0 | 0 | 0 |
| 28/12/2023 |
23.66
|
4,700 | 23.75 | 23.75 | 23.40 | 0 | 0 | 0 |
| 27/12/2023 |
23.75
|
1,000 | 23.66 | 23.83 | 23.40 | 0 | 0 | 0 |
| 26/12/2023 |
23.66
|
7,400 | 23.31 | 23.66 | 23.23 | 0 | 0 | 0 |
| 25/12/2023 |
23.31
|
400 | 23.23 | 23.31 | 23.14 | 0 | 0 | 0 |
| 22/12/2023 |
23.23
|
100 | 23.40 | 23.40 | 23.23 | 0 | 0 | 0 |
| 21/12/2023 |
23.40
|
500 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 20/12/2023 |
23.40
|
1,100 | 23.23 | 23.40 | 23.40 | 0 | 0 | 0 |
| 18/12/2023 |
23.23
|
2,400 | 23.23 | 23.92 | 23.23 | 0 | 0 | 0 |
| 15/12/2023 |
23.23
|
3,900 | 23.23 | 23.23 | 23.14 | 0 | 0 | 0 |
| 14/12/2023 |
23.23
|
3,100 | 23.31 | 23.31 | 23.23 | 0 | 0 | 0 |
| 13/12/2023 |
23.31
|
4,300 | 23.23 | 23.31 | 23.14 | 0 | 0 | 0 |
| 12/12/2023 |
23.23
|
2,000 | 23.14 | 23.31 | 23.14 | 0 | 0 | 0 |
| 11/12/2023 |
23.14
|
7,300 | 23.40 | 23.40 | 22.79 | 0 | 0 | 0 |
| 08/12/2023 |
23.40
|
8,300 | 23.05 | 23.40 | 22.97 | 0 | 0 | 0 |
| 07/12/2023 |
23.05
|
15,300 | 23.14 | 23.23 | 22.53 | 0 | 0 | 0 |
| 06/12/2023 |
23.14
|
6,000 | 23.49 | 23.49 | 23.05 | 0 | 0 | 0 |
| 05/12/2023 |
23.49
|
500 | 23.40 | 23.66 | 23.40 | 0 | 0 | 0 |
| 04/12/2023 |
23.40
|
3,600 | 23.05 | 23.40 | 23.05 | 0 | 0 | 0 |
| 01/12/2023 |
23.05
|
8,200 | 23.14 | 23.14 | 22.97 | 0 | 0 | 0 |
| 30/11/2023 |
23.14
|
2,900 | 22.97 | 23.14 | 22.79 | 0 | 0 | 0 |
| 29/11/2023 |
22.97
|
10,100 | 23.31 | 23.31 | 22.97 | 0 | 0 | 0 |
| 28/11/2023 |
23.31
|
19,100 | 23.40 | 23.40 | 22.19 | 0 | 0 | 0 |