| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.50 | 1.81% | 579,000 | 0 | 0 |
27.50
28.20
28.20
|
|
2 tháng
(2026-07-20) |
2 | 7.63% | 1,105,100 | 0 | 0 |
26.20
28.20
28.20
|
|
3 tháng
(2026-06-22) |
1.20 | 4.44% | 1,473,200 | 0 | 0 |
26.20
28.20
28.20
|
|
6 tháng
(2026-03-23) |
3.20 | 12.80% | 2,465,000 | 0 | 0 |
24.60
28.20
28.20
|
|
12 tháng
(2025-09-23) |
0.29 | 1.05% | 4,512,500 | 0 | 0 |
24.30
28.80
28.20
|
|
24 tháng
(2024-09-30) |
-1.09 | -3.71% | 7,352,933 | -3,116 | -0.1 |
23.96
32.25
28.20
|
|
36 tháng
(2023-10-04) |
-3.47 | -10.95% | 8,611,223 | -9,562 | -0.3 |
22.97
32.43
28.20
|
|
60 tháng
(2021-10-14) |
-4.78 | -14.50% | 8,993,253 | -4,169 | -0.1 |
21.37
39.61
28.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
23.65
|
6,000 | 23.65 | 23.74 | 23.65 | 0 | 0 | 0 |
| 30/05/2024 |
23.65
|
4,000 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 |
| 29/05/2024 |
23.65
|
4,800 | 23.84 | 23.84 | 23.65 | 0 | 0 | 0 |
| 28/05/2024 |
23.84
|
10,900 | 23.07 | 24.13 | 23.07 | 0 | 0 | 0 |
| 27/05/2024 |
23.07
|
9,500 | 23.07 | 23.07 | 22.97 | 0 | 0 | 0 |
| 24/05/2024 |
23.07
|
6,000 | 23.16 | 23.16 | 23.07 | 0 | 0 | 0 |
| 23/05/2024 |
23.16
|
13,721 | 23.94 | 23.94 | 23.16 | 0 | 0 | 0 |
| 22/05/2024 |
23.94
|
17,100 | 23.74 | 23.94 | 23.65 | 0 | 0 | 0 |
| 21/05/2024 |
23.74
|
8,800 | 23.84 | 23.84 | 23.74 | 0 | 0 | 0 |
| 20/05/2024 |
23.84
|
12,500 | 23.65 | 23.94 | 23.26 | 0 | 0 | 0 |
| 17/05/2024 |
27.03
|
25,100 | 27.03 | 27.03 | 26.93 | 0 | 0 | 0 |
| 16/05/2024 |
23.16
|
11,407 | 23.65 | 23.84 | 23.16 | 0 | 0 | 0 |
| 15/05/2024 |
23.65
|
12,103 | 22.97 | 23.65 | 22.97 | 0 | 0 | 0 |
| 14/05/2024 |
22.97
|
7,502 | 22.97 | 23.16 | 22.97 | 0 | 0 | 0 |
| 13/05/2024 |
22.97
|
8,834 | 23.45 | 23.45 | 22.88 | 0 | 0 | 0 |
| 10/05/2024 |
23.45
|
14,700 | 23.45 | 23.45 | 23.16 | 0 | 0 | 0 |
| 09/05/2024 |
23.45
|
10,500 | 23.74 | 23.74 | 23.45 | 0 | 0 | 0 |
| 08/05/2024 |
23.74
|
10,900 | 23.94 | 23.94 | 23.74 | 0 | 0 | 0 |
| 07/05/2024 |
23.94
|
15,213 | 23.94 | 23.94 | 23.16 | 0 | 0 | 0 |
| 06/05/2024 |
23.94
|
11,600 | 23.94 | 23.94 | 23.65 | 0 | 0 | 0 |
| 03/05/2024 |
23.94
|
20,313 | 24.13 | 24.13 | 22.68 | 0 | 0 | 0 |
| 02/05/2024 |
24.13
|
21,700 | 24.13 | 24.13 | 23.94 | 0 | 0 | 0 |
| 01/05/2024 |
26.93
|
4,389 | 27.32 | 27.32 | 26.93 | 0 | 0 | 0 |
| 30/04/2024 |
27.03
|
25,100 | 27.03 | 27.03 | 26.93 | 0 | 0 | 0 |
| 29/04/2024 |
27.03
|
25,100 | 27.03 | 27.03 | 26.93 | 0 | 0 | 0 |
| 26/04/2024 |
24.13
|
6,500 | 23.36 | 24.13 | 23.36 | 0 | 0 | 0 |
| 25/04/2024 |
23.36
|
23,001 | 24.61 | 25.10 | 23.36 | 0 | 0 | 0 |
| 24/04/2024 |
24.13
|
8,500 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 |
| 23/04/2024 |
24.13
|
17,500 | 24.61 | 24.61 | 23.16 | 0 | 0 | 0 |
| 22/04/2024 |
24.61
|
22,102 | 24.03 | 24.61 | 24.03 | 0 | 0 | 0 |
| 19/04/2024 |
24.03
|
6,700 | 24.23 | 24.23 | 24.03 | 0 | 0 | 0 |
| 18/04/2024 |
27.03
|
25,100 | 27.03 | 27.03 | 26.93 | 0 | 0 | 0 |
| 17/04/2024 |
24.23
|
6,200 | 24.42 | 24.42 | 24.23 | 0 | 0 | 0 |
| 16/04/2024 |
24.42
|
8,300 | 25.10 | 25.10 | 24.42 | 0 | 0 | 0 |
| 15/04/2024 |
25.10
|
7,803 | 25.19 | 25.58 | 25.10 | 0 | 0 | 0 |
| 12/04/2024 |
25.19
|
10,809 | 27.51 | 27.51 | 25.10 | 0 | 0 | 0 |
| 11/04/2024 |
27.70
|
19,355 | 25.87 | 27.70 | 24.03 | 0 | 0 | 0 |
| 10/04/2024 |
25.87
|
10,410 | 24.52 | 25.87 | 24.52 | 0 | 0 | 0 |
| 09/04/2024 |
24.52
|
15,600 | 24.23 | 24.52 | 23.65 | 0 | 0 | 0 |
| 08/04/2024 |
24.23
|
8,500 | 24.42 | 24.42 | 24.23 | 0 | 0 | 0 |
| 05/04/2024 |
24.42
|
8,400 | 24.13 | 25.10 | 24.13 | 0 | 0 | 0 |
| 04/04/2024 |
24.13
|
5,200 | 24.52 | 24.52 | 24.13 | 0 | 0 | 0 |
| 03/04/2024 |
24.52
|
9,610 | 24.61 | 24.61 | 24.52 | 0 | 0 | 0 |
| 02/04/2024 |
24.13
|
3,703 | 24.61 | 24.61 | 24.13 | 0 | 0 | 0 |
| 01/04/2024 |
25.29
|
9,400 | 24.52 | 25.29 | 24.03 | 0 | 0 | 0 |
| 29/03/2024 |
25.10
|
5,948 | 25.10 | 25.10 | 24.61 | 0 | 0 | 0 |
| 28/03/2024 |
26.35
|
2,501 | 26.74 | 26.74 | 25.10 | 0 | 0 | 0 |
| 27/03/2024 |
26.74
|
1 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 |
| 26/03/2024 |
26.74
|
2,000 | 24.13 | 26.74 | 24.13 | 0 | 0 | 0 |
| 25/03/2024 |
25.10
|
141 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 22/03/2024 |
25.38
|
1,700 | 25.96 | 25.96 | 25.38 | 0 | 0 | 0 |
| 21/03/2024 |
27.51
|
193 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 |
| 20/03/2024 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 |
| 19/03/2024 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 |
| 18/03/2024 |
26.06
|
1,101 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 |
| 15/03/2024 |
26.83
|
43 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 |
| 14/03/2024 |
26.83
|
114 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 |
| 13/03/2024 |
24.81
|
300 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 |
| 12/03/2024 |
26.93
|
100 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 |
| 11/03/2024 |
24.61
|
0 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 |
| 08/03/2024 |
24.61
|
2,700 | 24.61 | 24.61 | 24.61 | 0 | 2,700 | -0.1 |
| 07/03/2024 |
25.67
|
1,501 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 |
| 06/03/2024 |
27.99
|
1 | 27.99 | 27.99 | 27.99 | 0 | 0 | 0 |
| 05/03/2024 |
27.99
|
1 | 27.99 | 27.99 | 27.99 | 0 | 0 | 0 |
| 04/03/2024 |
27.99
|
69 | 27.99 | 27.99 | 27.99 | 0 | 0 | 0 |
| 01/03/2024 |
27.99
|
1,001 | 27.99 | 27.99 | 27.99 | 0 | 0 | 0 |
| 29/02/2024 |
27.99
|
200 | 27.99 | 27.99 | 27.99 | 0 | 0 | 0 |
| 28/02/2024 |
27.99
|
300 | 27.99 | 27.99 | 27.99 | 0 | 0 | 0 |
| 27/02/2024 |
27.99
|
100 | 27.99 | 27.99 | 27.99 | 0 | 0 | 0 |
| 26/02/2024 |
27.99
|
102 | 27.99 | 27.99 | 27.99 | 0 | 0 | 0 |
| 23/02/2024 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 22/02/2024 |
27.80
|
235 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 21/02/2024 |
27.80
|
1,001 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 20/02/2024 |
27.80
|
600 | 27.99 | 27.99 | 27.80 | 0 | 0 | 0 |
| 19/02/2024 |
27.80
|
1,001 | 28.86 | 28.86 | 27.80 | 0 | 0 | 0 |
| 16/02/2024 |
27.80
|
601 | 27.99 | 27.99 | 27.80 | 0 | 0 | 0 |
| 15/02/2024 |
27.80
|
600 | 27.12 | 27.80 | 27.03 | 0 | 0 | 0 |
| 14/02/2024 |
27.03
|
25,100 | 27.03 | 27.03 | 26.93 | 0 | 0 | 0 |
| 13/02/2024 |
27.03
|
25,100 | 27.03 | 27.03 | 26.93 | 0 | 0 | 0 |
| 12/02/2024 |
30.89
|
24,600 | 31.47 | 31.56 | 30.89 | 0 | 0 | 0 |
| 09/02/2024 |
26.83
|
4,502 | 26.54 | 26.83 | 26.54 | 0 | 0 | 0 |
| 08/02/2024 |
27.51
|
4,000 | 27.03 | 27.51 | 27.03 | 0 | 0 | 0 |
| 07/02/2024 |
26.54
|
503 | 27.03 | 27.03 | 26.54 | 0 | 0 | 0 |
| 06/02/2024 |
26.54
|
100 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 |
| 05/02/2024 |
25.48
|
3,916 | 27.89 | 27.89 | 25.48 | 0 | 0 | 0 |
| 02/02/2024 |
27.03
|
500 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 |
| 01/02/2024 |
25.87
|
200 | 27.03 | 27.03 | 25.87 | 0 | 0 | 0 |
| 31/01/2024 |
28.18
|
0 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 |
| 30/01/2024 |
28.18
|
10 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 |
| 29/01/2024 |
28.18
|
33 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 |
| 26/01/2024 |
28.18
|
0 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 |
| 25/01/2024 |
28.18
|
0 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 |
| 24/01/2024 |
28.18
|
0 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 |
| 23/01/2024 |
28.18
|
100 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 |
| 22/01/2024 |
27.41
|
0 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 |
| 19/01/2024 |
27.41
|
0 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 |
| 18/01/2024 |
27.41
|
33 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 |
| 17/01/2024 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 16/01/2024 |
27.80
|
100 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 15/01/2024 |
27.99
|
100 | 27.99 | 27.99 | 27.99 | 0 | 0 | 0 |