| 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) |
0.25 | 0.94% | 1,809,200 | 43,600 | 1.1 |
25.85
29.25
26.80
|
|
2 tháng
(2026-07-20) |
1.08 | 4.22% | 4,011,900 | 87,700 | 2.3 |
25.25
29.25
26.80
|
|
3 tháng
(2026-06-19) |
0.57 | 2.19% | 5,280,300 | 90,900 | 2.4 |
25.25
29.25
26.80
|
|
6 tháng
(2026-03-23) |
1.64 | 6.53% | 9,748,400 | 564,400 | 15.6 |
24.65
29.25
26.80
|
|
12 tháng
(2025-09-22) |
-2.30 | -7.91% | 23,001,600 | -728,000 | -23.7 |
24.65
29.46
26.80
|
|
24 tháng
(2024-09-27) |
-5.71 | -17.59% | 71,736,400 | -5,148,600 | -168.8 |
21.32
33.34
26.80
|
|
36 tháng
(2023-10-03) |
0.77 | 2.97% | 128,744,400 | -5,113,635 | -173.3 |
21.32
36.85
26.80
|
|
60 tháng
(2021-10-13) |
-13.89 | -34.18% | 324,084,100 | -933,056 | 9.8 |
11.44
45.22
26.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/05/2024 |
29.42
|
281,200 | 28.95 | 29.50 | 28.95 | 12,100 | 1,000 | 0.4 |
| 29/05/2024 |
29.16
|
244,600 | 29.83 | 29.83 | 29.00 | 37,400 | 10,700 | 0.9 |
| 28/05/2024 |
29.50
|
176,600 | 28.87 | 29.50 | 28.74 | 19,900 | 700 | 0.7 |
| 27/05/2024 |
28.49
|
319,900 | 28.74 | 28.95 | 28.33 | 5,700 | 700 | 0.2 |
| 24/05/2024 |
28.91
|
472,400 | 30.09 | 30.34 | 28.41 | 3,200 | 163,700 | -5.7 |
| 23/05/2024 |
30.09
|
278,600 | 29.33 | 30.34 | 29.33 | 9,400 | 5,500 | 0.1 |
| 22/05/2024 |
29.50
|
171,100 | 29.29 | 29.88 | 29.29 | 11,500 | 3,500 | 0.3 |
| 21/05/2024 |
29.25
|
168,000 | 29.16 | 29.37 | 28.95 | 2,500 | 2,900 | -0.0 |
| 20/05/2024 |
29.33
|
336,900 | 29.67 | 29.71 | 29.00 | 3,400 | 6,600 | -0.1 |
| 17/05/2024 |
22.29
|
26,900 | 22.54 | 22.54 | 22.29 | 1,800 | 0 | 0.0 |
| 16/05/2024 |
29.33
|
232,200 | 29.21 | 30.09 | 29.16 | 54,300 | 14,600 | 1.4 |
| 15/05/2024 |
29.12
|
91,600 | 29.37 | 29.37 | 28.66 | 600 | 2,700 | -0.1 |
| 14/05/2024 |
29.21
|
167,100 | 29.00 | 29.33 | 28.66 | 6,100 | 2,100 | 0.1 |
| 13/05/2024 |
28.66
|
140,300 | 29.04 | 29.08 | 28.49 | 0 | 54,200 | -1.9 |
| 10/05/2024 |
29.00
|
152,600 | 28.49 | 29.00 | 27.91 | 7,900 | 8,300 | -0.0 |
| 09/05/2024 |
28.20
|
103,000 | 28.70 | 28.70 | 27.74 | 1,100 | 12,300 | -0.4 |
| 08/05/2024 |
28.45
|
115,400 | 28.58 | 28.58 | 27.91 | 4,700 | 8,900 | -0.1 |
| 07/05/2024 |
28.58
|
259,400 | 28.07 | 28.87 | 27.99 | 200 | 3,400 | -0.1 |
| 06/05/2024 |
28.07
|
224,200 | 26.90 | 28.07 | 26.90 | 39,000 | 6,700 | 1.1 |
| 03/05/2024 |
26.94
|
62,000 | 27.15 | 27.28 | 26.90 | 3,600 | 1,800 | 0.1 |
| 02/05/2024 |
26.90
|
86,900 | 26.57 | 27.07 | 26.57 | 3,400 | 16,600 | -0.4 |
| 01/05/2024 |
24.81
|
157,200 | 25.06 | 25.06 | 24.72 | 200 | 88,600 | -2.6 |
| 30/04/2024 |
22.29
|
26,900 | 22.54 | 22.54 | 22.29 | 1,800 | 0 | 0.0 |
| 29/04/2024 |
22.29
|
26,900 | 22.54 | 22.54 | 22.29 | 1,800 | 0 | 0.0 |
| 26/04/2024 |
26.57
|
127,800 | 27.24 | 27.28 | 26.52 | 2,000 | 13,200 | -0.4 |
| 25/04/2024 |
27.28
|
108,200 | 27.07 | 27.49 | 26.61 | 51,000 | 12,100 | 1.3 |
| 24/04/2024 |
27.07
|
107,000 | 26.40 | 27.07 | 26.40 | 12,500 | 3,100 | 0.3 |
| 23/04/2024 |
26.40
|
124,300 | 26.40 | 26.57 | 26.02 | 14,000 | 0 | 0.4 |
| 22/04/2024 |
26.06
|
145,200 | 26.65 | 27.15 | 26.06 | 1,100 | 101,900 | -3.1 |
| 19/04/2024 |
26.61
|
225,900 | 26.73 | 27.24 | 26.40 | 5,400 | 10,300 | -0.2 |
| 18/04/2024 |
22.29
|
26,900 | 22.54 | 22.54 | 22.29 | 1,800 | 0 | 0.0 |
| 17/04/2024 |
27.11
|
109,100 | 27.32 | 27.45 | 27.07 | 23,300 | 10,600 | 0.4 |
| 16/04/2024 |
27.24
|
348,300 | 26.90 | 27.57 | 26.73 | 22,700 | 1,700 | 0.7 |
| 15/04/2024 |
27.66
|
307,500 | 29.50 | 29.50 | 27.57 | 8,300 | 44,400 | -1.3 |
| 12/04/2024 |
29.58
|
208,700 | 29.50 | 29.75 | 28.91 | 10,600 | 4,800 | 0.2 |
| 11/04/2024 |
29.33
|
126,700 | 29.00 | 29.50 | 28.83 | 0 | 2,300 | -0.1 |
| 10/04/2024 |
29.33
|
121,000 | 30.00 | 30.00 | 29.33 | 0 | 30,100 | -1.1 |
| 09/04/2024 |
30.00
|
152,000 | 29.33 | 30.00 | 29.04 | 15,000 | 16,000 | -0.0 |
| 08/04/2024 |
29.29
|
422,500 | 30.38 | 30.38 | 29.25 | 45,100 | 105,300 | -2.1 |
| 05/04/2024 |
30.46
|
338,600 | 30.38 | 30.97 | 30.34 | 16,400 | 30,000 | -0.5 |
| 04/04/2024 |
31.01
|
346,700 | 31.01 | 31.13 | 30.63 | 200 | 135,000 | -5.0 |
| 03/04/2024 |
31.18
|
752,300 | 30.55 | 31.26 | 30.34 | 96,100 | 76,400 | 0.7 |
| 02/04/2024 |
30.34
|
280,400 | 30.25 | 30.50 | 30.00 | 11,900 | 96,900 | -3.1 |
| 01/04/2024 |
30.25
|
228,300 | 30.17 | 30.50 | 30.09 | 14,200 | 63,600 | -1.8 |
| 29/03/2024 |
30.17
|
453,000 | 30.76 | 31.22 | 30.17 | 69,500 | 117,600 | -1.7 |
| 28/03/2024 |
30.67
|
378,200 | 30.38 | 30.84 | 30.13 | 81,800 | 2,600 | 2.9 |
| 27/03/2024 |
30.38
|
190,200 | 30.71 | 30.71 | 29.92 | 2,800 | 60,300 | -2.1 |
| 26/03/2024 |
30.38
|
202,500 | 29.96 | 30.46 | 29.71 | 8,100 | 24,500 | -0.6 |
| 25/03/2024 |
29.96
|
271,300 | 30.21 | 30.42 | 29.33 | 1,300 | 25,700 | -0.9 |
| 22/03/2024 |
30.21
|
401,100 | 30.67 | 30.97 | 30.04 | 2,800 | 101,400 | -3.6 |
| 21/03/2024 |
30.63
|
256,400 | 30.34 | 30.92 | 30.34 | 48,600 | 55,000 | -0.2 |
| 20/03/2024 |
30.25
|
148,400 | 30.38 | 30.59 | 30.00 | 6,200 | 11,200 | -0.2 |
| 19/03/2024 |
30.34
|
359,600 | 29.75 | 30.76 | 29.75 | 51,000 | 18,900 | 1.2 |
| 18/03/2024 |
29.33
|
529,000 | 30.46 | 30.97 | 28.87 | 7,700 | 114,900 | -3.8 |
| 15/03/2024 |
31.01
|
193,000 | 30.34 | 31.01 | 30.09 | 2,300 | 37,500 | -1.3 |
| 14/03/2024 |
30.76
|
304,600 | 31.13 | 31.97 | 30.17 | 13,300 | 19,500 | -0.2 |
| 13/03/2024 |
31.13
|
542,900 | 30.76 | 31.43 | 30.21 | 122,600 | 2,500 | 4.4 |
| 12/03/2024 |
29.92
|
493,100 | 28.74 | 29.92 | 28.74 | 98,500 | 100,300 | -0.1 |
| 11/03/2024 |
28.79
|
179,600 | 29.00 | 29.33 | 28.74 | 2,800 | 0 | 0.1 |
| 08/03/2024 |
29.00
|
230,100 | 28.91 | 29.62 | 28.83 | 60,900 | 4,600 | 2.0 |
| 07/03/2024 |
28.95
|
281,300 | 29.21 | 29.21 | 28.79 | 0 | 10,500 | -0.4 |
| 06/03/2024 |
29.25
|
201,700 | 29.88 | 29.88 | 29.21 | 5,500 | 3,400 | 0.1 |
| 05/03/2024 |
29.96
|
131,500 | 30.00 | 30.34 | 29.88 | 2,000 | 1,600 | 0.0 |
| 04/03/2024 |
30.00
|
436,400 | 29.37 | 30.59 | 29.37 | 23,500 | 35,800 | -0.4 |
| 01/03/2024 |
29.33
|
168,400 | 29.42 | 29.50 | 29.04 | 0 | 8,300 | -0.3 |
| 29/02/2024 |
29.42
|
226,500 | 29.58 | 29.79 | 28.95 | 5,000 | 16,000 | -0.4 |
| 28/02/2024 |
29.42
|
251,500 | 29.67 | 29.67 | 28.95 | 3,200 | 500 | 0.1 |
| 27/02/2024 |
29.33
|
272,200 | 29.12 | 29.46 | 28.66 | 26,500 | 0 | 0.9 |
| 26/02/2024 |
28.66
|
201,100 | 28.62 | 28.74 | 28.07 | 15,900 | 1,700 | 0.5 |
| 23/02/2024 |
28.37
|
335,100 | 29.54 | 29.67 | 28.20 | 700 | 7,600 | -0.2 |
| 22/02/2024 |
29.62
|
250,000 | 29.96 | 29.96 | 29.42 | 1,800 | 0 | 0.1 |
| 21/02/2024 |
29.58
|
342,600 | 28.83 | 29.58 | 28.49 | 22,400 | 1,900 | 0.7 |
| 20/02/2024 |
28.91
|
200,400 | 29.08 | 29.16 | 28.66 | 3,100 | 8,735 | -0.2 |
| 19/02/2024 |
29.00
|
136,000 | 29.25 | 29.25 | 28.70 | 4,000 | 7,200 | -0.1 |
| 16/02/2024 |
29.21
|
189,200 | 28.87 | 30.59 | 28.87 | 3,500 | 7,800 | -0.2 |
| 15/02/2024 |
29.08
|
248,500 | 29.29 | 29.33 | 28.66 | 7,700 | 100 | 0.3 |
| 14/02/2024 |
22.29
|
26,900 | 22.54 | 22.54 | 22.29 | 1,800 | 0 | 0.0 |
| 13/02/2024 |
22.29
|
26,900 | 22.54 | 22.54 | 22.29 | 1,800 | 0 | 0.0 |
| 12/02/2024 |
31.13
|
98,200 | 30.50 | 31.13 | 30.42 | 1,500 | 3,300 | -0.1 |
| 09/02/2024 |
31.85
|
74,400 | 31.97 | 32.43 | 31.85 | 900 | 200 | 0.0 |
| 08/02/2024 |
32.56
|
379,600 | 31.01 | 33.73 | 30.76 | 32,400 | 45,500 | -0.5 |
| 07/02/2024 |
29.21
|
172,100 | 29.33 | 29.37 | 29.08 | 1,800 | 2,200 | -0.0 |
| 06/02/2024 |
29.33
|
294,500 | 28.54 | 29.75 | 28.41 | 54,300 | 4,300 | 1.7 |
| 05/02/2024 |
28.45
|
226,900 | 28.58 | 29.12 | 28.24 | 0 | 0 | 0 |
| 02/02/2024 |
28.58
|
178,400 | 28.58 | 28.91 | 28.24 | 800 | 600 | 0.0 |
| 01/02/2024 |
28.58
|
672,100 | 27.49 | 29.29 | 27.49 | 43,200 | 8,500 | 1.2 |
| 31/01/2024 |
27.53
|
311,100 | 28.49 | 28.49 | 27.24 | 1,800 | 7,900 | -0.2 |
| 30/01/2024 |
28.49
|
475,300 | 27.61 | 28.49 | 27.57 | 800 | 600 | 0.0 |
| 29/01/2024 |
27.57
|
560,000 | 25.81 | 27.57 | 25.81 | 44,800 | 30,400 | 0.5 |
| 26/01/2024 |
25.77
|
76,500 | 25.81 | 25.90 | 25.56 | 3,800 | 11,500 | -0.2 |
| 25/01/2024 |
25.77
|
81,500 | 25.43 | 25.85 | 25.43 | 50,500 | 19,400 | 1.0 |
| 24/01/2024 |
25.64
|
102,700 | 25.94 | 25.94 | 25.23 | 2,600 | 15,100 | -0.4 |
| 23/01/2024 |
25.69
|
93,300 | 25.60 | 25.73 | 25.52 | 2,400 | 39,100 | -1.1 |
| 22/01/2024 |
26.02
|
161,800 | 26.48 | 26.48 | 24.72 | 10,700 | 4,000 | 0.2 |
| 19/01/2024 |
25.98
|
283,100 | 25.69 | 26.27 | 25.69 | 17,200 | 81,900 | -2.0 |
| 18/01/2024 |
25.60
|
233,700 | 25.43 | 26.15 | 25.43 | 4,200 | 27,700 | -0.7 |
| 17/01/2024 |
25.06
|
47,300 | 25.39 | 25.39 | 24.97 | 400 | 28,100 | -0.8 |
| 16/01/2024 |
25.23
|
54,900 | 24.72 | 25.23 | 24.64 | 8,900 | 1,000 | 0.2 |
| 15/01/2024 |
24.72
|
45,600 | 24.81 | 24.97 | 24.72 | 0 | 900 | -0.0 |
| 12/01/2024 |
24.93
|
130,700 | 25.35 | 25.48 | 24.93 | 0 | 1,100 | -0.0 |