| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.90 | -2.93% | 1,006,800 | 0 | 0 |
29.50
31.50
29.70
|
|
2 tháng
(2026-07-20) |
-0.10 | -0.33% | 1,727,800 | 0 | 0 |
29.50
31.50
29.70
|
|
3 tháng
(2026-06-19) |
-0.30 | -1% | 2,211,600 | 0 | 0 |
29.50
31.50
29.70
|
|
6 tháng
(2026-03-23) |
-0.53 | -1.74% | 3,374,200 | 0 | 0 |
28.87
31.50
29.70
|
|
12 tháng
(2025-09-22) |
-0.43 | -1.43% | 5,667,900 | 0 | 0 |
28.87
31.98
29.70
|
|
24 tháng
(2024-09-27) |
3.96 | 15.33% | 9,127,074 | 0 | 0 |
25.37
36.64
29.70
|
|
36 tháng
(2023-10-03) |
2.70 | 9.96% | 10,417,632 | -900 | -0.0 |
16.77
36.64
29.70
|
|
60 tháng
(2021-10-13) |
10.47 | 54.18% | 11,483,886 | -800 | -0.0 |
12.73
36.64
29.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/05/2024 |
24.93
|
4,200 | 24.47 | 24.93 | 24.47 | 0 | 0 | 0 |
| 29/05/2024 |
25.11
|
4,300 | 24.47 | 25.11 | 24.47 | 0 | 0 | 0 |
| 28/05/2024 |
25.38
|
7,400 | 24.83 | 25.38 | 24.83 | 0 | 0 | 0 |
| 27/05/2024 |
25.38
|
5,300 | 24.93 | 25.38 | 24.93 | 0 | 0 | 0 |
| 24/05/2024 |
25.56
|
2,712 | 25.47 | 25.56 | 25.47 | 0 | 0 | 0 |
| 23/05/2024 |
25.74
|
5,800 | 25.56 | 25.74 | 25.38 | 0 | 0 | 0 |
| 22/05/2024 |
25.56
|
3,800 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
| 21/05/2024 |
25.74
|
4,800 | 25.29 | 25.74 | 25.29 | 0 | 0 | 0 |
| 20/05/2024 |
25.38
|
9,712 | 24.47 | 25.74 | 24.47 | 0 | 0 | 0 |
| 17/05/2024 |
27.01
|
57,700 | 27.10 | 27.19 | 27.01 | 0 | 0 | 0 |
| 16/05/2024 |
25.29
|
10,000 | 24.47 | 25.74 | 24.47 | 0 | 0 | 0 |
| 15/05/2024 |
25.38
|
9,500 | 24.93 | 25.38 | 24.93 | 0 | 0 | 0 |
| 14/05/2024 |
25.38
|
8,412 | 25.02 | 25.38 | 25.02 | 0 | 0 | 0 |
| 13/05/2024 |
25.02
|
6,600 | 24.93 | 25.20 | 24.93 | 0 | 0 | 0 |
| 10/05/2024 |
24.47
|
3,500 | 24.65 | 24.65 | 24.47 | 0 | 0 | 0 |
| 09/05/2024 |
25.29
|
7,500 | 25.20 | 25.29 | 24.83 | 0 | 0 | 0 |
| 08/05/2024 |
25.38
|
12,744 | 24.02 | 25.38 | 24.02 | 0 | 0 | 0 |
| 07/05/2024 |
25.38
|
10,800 | 24.02 | 25.65 | 24.02 | 0 | 0 | 0 |
| 06/05/2024 |
25.83
|
15,057 | 25.38 | 26.29 | 25.38 | 0 | 0 | 0 |
| 03/05/2024 |
25.20
|
7,501 | 25.47 | 25.47 | 25.20 | 0 | 0 | 0 |
| 02/05/2024 |
25.65
|
18,400 | 25.38 | 25.65 | 25.29 | 0 | 0 | 0 |
| 01/05/2024 |
27.19
|
0 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 |
| 30/04/2024 |
27.01
|
57,700 | 27.10 | 27.19 | 27.01 | 0 | 0 | 0 |
| 29/04/2024 |
27.01
|
57,700 | 27.10 | 27.19 | 27.01 | 0 | 0 | 0 |
| 26/04/2024 |
26.29
|
27,000 | 25.74 | 27.19 | 25.56 | 0 | 0 | 0 |
| 25/04/2024 |
25.74
|
10,730 | 25.38 | 25.83 | 25.38 | 0 | 0 | 0 |
| 24/04/2024 |
25.56
|
3,800 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 |
| 23/04/2024 |
25.83
|
13,500 | 25.29 | 25.83 | 25.29 | 0 | 0 | 0 |
| 22/04/2024 |
25.29
|
3,500 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 |
| 19/04/2024 |
26.29
|
7,000 | 24.47 | 26.29 | 24.47 | 0 | 0 | 0 |
| 18/04/2024 |
27.01
|
57,700 | 27.10 | 27.19 | 27.01 | 0 | 0 | 0 |
| 17/04/2024 |
25.83
|
5,100 | 25.65 | 25.83 | 25.65 | 0 | 0 | 0 |
| 16/04/2024 |
25.83
|
17,200 | 25.56 | 25.83 | 25.56 | 0 | 0 | 0 |
| 15/04/2024 |
25.38
|
6,000 | 25.65 | 25.65 | 25.38 | 0 | 0 | 0 |
| 12/04/2024 |
25.65
|
4,401 | 25.83 | 25.83 | 25.65 | 0 | 0 | 0 |
| 11/04/2024 |
25.83
|
4,600 | 25.38 | 25.83 | 25.38 | 0 | 0 | 0 |
| 10/04/2024 |
25.38
|
2,900 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 |
| 09/04/2024 |
25.38
|
17,200 | 24.93 | 25.65 | 24.74 | 0 | 0 | 0 |
| 08/04/2024 |
24.74
|
11,100 | 24.47 | 24.83 | 24.47 | 0 | 0 | 0 |
| 05/04/2024 |
24.47
|
5,300 | 24.93 | 24.93 | 24.47 | 0 | 0 | 0 |
| 04/04/2024 |
24.93
|
2,900 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 |
| 03/04/2024 |
24.47
|
3,501 | 24.47 | 24.47 | 24.47 | 0 | 0 | 0 |
| 02/04/2024 |
24.93
|
1,500 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 |
| 01/04/2024 |
25.20
|
2,600 | 24.93 | 25.20 | 24.93 | 0 | 0 | 0 |
| 29/03/2024 |
24.93
|
8,100 | 25.38 | 26.10 | 24.93 | 0 | 0 | 0 |
| 28/03/2024 |
26.10
|
99 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 27/03/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 26/03/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 25/03/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 22/03/2024 |
26.10
|
200 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 21/03/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 20/03/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 19/03/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 18/03/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 15/03/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 14/03/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 13/03/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 12/03/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 11/03/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 08/03/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 07/03/2024 |
26.10
|
1,100 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 06/03/2024 |
30.64
|
0 | 30.64 | 30.64 | 30.64 | 0 | 0 | 0 |
| 05/03/2024 |
30.64
|
100 | 30.64 | 30.64 | 30.64 | 0 | 0 | 0 |
| 04/03/2024 |
27.01
|
0 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 |
| 01/03/2024 |
27.01
|
0 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 |
| 29/02/2024 |
27.01
|
100 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 |
| 28/02/2024 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 |
| 27/02/2024 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 |
| 26/02/2024 |
23.84
|
1,100 | 23.84 | 23.93 | 23.84 | 0 | 0 | 0 |
| 23/02/2024 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 |
| 22/02/2024 |
26.47
|
36 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 |
| 21/02/2024 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 |
| 20/02/2024 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 |
| 19/02/2024 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 |
| 16/02/2024 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 |
| 15/02/2024 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 |
| 14/02/2024 |
27.01
|
57,700 | 27.10 | 27.19 | 27.01 | 0 | 0 | 0 |
| 13/02/2024 |
27.01
|
57,700 | 27.10 | 27.19 | 27.01 | 0 | 0 | 0 |
| 12/02/2024 |
26.29
|
67,032 | 29.91 | 33.54 | 26.29 | 0 | 0 | 0 |
| 09/02/2024 |
25.20
|
600 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 08/02/2024 |
25.20
|
1,300 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 07/02/2024 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 |
| 06/02/2024 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 |
| 05/02/2024 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 |
| 02/02/2024 |
26.47
|
2,000 | 25.83 | 26.47 | 25.83 | 0 | 0 | 0 |
| 01/02/2024 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 |
| 31/01/2024 |
26.47
|
100 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 |
| 30/01/2024 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 |
| 29/01/2024 |
23.57
|
1,036 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 |
| 26/01/2024 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 |
| 25/01/2024 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 |
| 24/01/2024 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 |
| 23/01/2024 |
26.92
|
100 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 |
| 22/01/2024 |
25.38
|
36 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 |
| 19/01/2024 |
25.38
|
100 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 |
| 18/01/2024 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 |
| 17/01/2024 |
25.38
|
80 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 |
| 16/01/2024 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 |
| 15/01/2024 |
25.38
|
100 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 |
| 12/01/2024 |
24.11
|
3 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 |