| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0 | 0% | 0 | 0 | 0 |
34.80
34.80
34.80
|
|
2 tháng
(2026-06-23) |
0 | 0% | 0 | 0 | 0 |
34.80
34.80
34.80
|
|
3 tháng
(2026-06-23) |
0 | 0% | 0 | 0 | 0 |
34.80
34.80
34.80
|
|
6 tháng
(2026-01-29) |
-1.90 | -5.18% | 31,500 | -2,400 | -0.1 |
34.50
37.90
34.80
|
|
12 tháng
(2025-08-04) |
-22.60 | -39.37% | 210,000 | -65,300 | -2.7 |
33.60
61.20
34.80
|
|
24 tháng
(2024-08-07) |
-33.20 | -48.82% | 254,900 | -80,900 | -3.5 |
33.60
69.60
34.80
|
|
36 tháng
(2023-08-14) |
-19.62 | -36.05% | 324,400 | -72,600 | -3.1 |
33.60
71.56
34.80
|
|
60 tháng
(2021-08-23) |
-32.08 | -47.96% | 470,500 | -52,802 | 1.9 |
33.60
73.94
34.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
| 28/07/2026 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
| 27/07/2026 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
| 24/07/2026 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
| 23/07/2026 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
| 22/07/2026 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
| 21/07/2026 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
| 20/07/2026 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
| 17/07/2026 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
| 16/07/2026 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
| 15/07/2026 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
| 14/07/2026 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
| 13/07/2026 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
| 10/07/2026 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
| 09/07/2026 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
| 08/07/2026 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
| 07/07/2026 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
| 06/07/2026 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
| 03/07/2026 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
| 02/07/2026 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
| 01/07/2026 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
| 30/06/2026 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
| 29/06/2026 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
| 26/06/2026 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
| 25/06/2026 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
| 24/06/2026 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
| 23/06/2026 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
| 23/04/2026 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
| 13/02/2026 |
37.20
|
3,200 | 35 | 37.20 | 35 | 0 | 0 | 0 |
| 12/02/2026 |
34.80
|
300 | 34.75 | 34.80 | 34.75 | 0 | 0 | 0 |
| 11/02/2026 |
36.90
|
3,500 | 36.85 | 36.90 | 36.85 | 0 | 0 | 0 |
| 10/02/2026 |
34.50
|
3,100 | 34.45 | 34.50 | 34.45 | 0 | 0 | 0 |
| 09/02/2026 |
37
|
0 | 37 | 37 | 37 | 0 | 0 | 0 |
| 06/02/2026 |
37
|
2,200 | 37 | 37 | 37 | 0 | 0 | 0 |
| 05/02/2026 |
37.90
|
9,500 | 37.95 | 37.95 | 37.80 | 0 | 100 | -0.0 |
| 04/02/2026 |
35.50
|
2,300 | 37.60 | 37.65 | 35.50 | 0 | 1,500 | -0.1 |
| 03/02/2026 |
35.20
|
4,100 | 36.50 | 37.30 | 35.05 | 0 | 700 | -0.0 |
| 02/02/2026 |
34.90
|
800 | 35.20 | 35.20 | 34.90 | 0 | 100 | -0.0 |
| 30/01/2026 |
35.20
|
200 | 34.40 | 35.20 | 34.40 | 0 | 0 | 0 |
| 29/01/2026 |
36.70
|
2,300 | 36.30 | 36.70 | 36.30 | 0 | 0 | 0 |
| 28/01/2026 |
36
|
800 | 36.10 | 36.10 | 36 | 0 | 0 | 0 |
| 27/01/2026 |
36
|
0 | 36 | 36 | 36 | 0 | 0 | 0 |
| 26/01/2026 |
36
|
0 | 36 | 36 | 36 | 0 | 0 | 0 |
| 23/01/2026 |
36
|
0 | 36 | 36 | 36 | 0 | 0 | 0 |
| 22/01/2026 |
36
|
100 | 36 | 36 | 36 | 0 | 0 | 0 |
| 21/01/2026 |
36
|
2,100 | 35.20 | 36 | 35.20 | 0 | 100 | -0.0 |
| 20/01/2026 |
35.55
|
2,000 | 36 | 36 | 35 | 0 | 0 | 0 |
| 19/01/2026 |
36
|
2,200 | 36 | 37 | 36 | 0 | 0 | 0 |
| 16/01/2026 |
37
|
0 | 37 | 37 | 37 | 0 | 0 | 0 |
| 15/01/2026 |
37
|
500 | 36 | 37 | 36 | 0 | 0 | 0 |
| 14/01/2026 |
37
|
0 | 37 | 37 | 37 | 0 | 0 | 0 |
| 13/01/2026 |
37
|
1,500 | 37 | 37 | 37 | 200 | 0 | 0.0 |
| 12/01/2026 |
39
|
600 | 38.60 | 39 | 38.60 | 0 | 0 | 0 |
| 09/01/2026 |
36.95
|
2,000 | 36.95 | 36.95 | 36.95 | 0 | 0 | 0 |
| 08/01/2026 |
36.95
|
3,300 | 36 | 37 | 36 | 0 | 300 | -0.0 |
| 07/01/2026 |
36
|
3,300 | 36.60 | 36.60 | 36 | 0 | 1,400 | -0.1 |
| 06/01/2026 |
36.50
|
1,300 | 36.90 | 36.90 | 36.50 | 0 | 200 | -0.0 |
| 05/01/2026 |
36.90
|
1,200 | 37 | 37.05 | 36.90 | 0 | 400 | -0.0 |
| 31/12/2025 |
37
|
100 | 37 | 37 | 37 | 0 | 0 | 0 |
| 30/12/2025 |
36.20
|
100 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 |
| 29/12/2025 |
38.90
|
1,700 | 36.70 | 38.90 | 36.70 | 0 | 0 | 0 |
| 26/12/2025 |
39.45
|
100 | 39.45 | 39.45 | 39.45 | 100 | 0 | 0.0 |
| 25/12/2025 |
39.55
|
3,800 | 36 | 39.55 | 34.45 | 0 | 0 | 0 |
| 24/12/2025 |
37
|
2,100 | 38.05 | 38.05 | 37 | 100 | 0 | 0.0 |
| 23/12/2025 |
39
|
700 | 36.55 | 39 | 36.55 | 0 | 0 | 0 |
| 22/12/2025 |
36.55
|
200 | 36.60 | 36.60 | 36.55 | 100 | 0 | 0.0 |
| 19/12/2025 |
36.60
|
1,700 | 37 | 37.55 | 36.60 | 500 | 100 | 0.0 |
| 18/12/2025 |
35.10
|
1,400 | 36 | 36 | 35 | 0 | 0 | 0 |
| 17/12/2025 |
34.40
|
1,100 | 34.40 | 34.40 | 34.40 | 0 | 700 | -0.0 |
| 16/12/2025 |
33.70
|
500 | 33.60 | 33.70 | 33.60 | 0 | 200 | -0.0 |
| 15/12/2025 |
33.60
|
600 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 |
| 12/12/2025 |
36.10
|
1,400 | 35.50 | 36.10 | 35.50 | 0 | 0 | 0 |
| 11/12/2025 |
37.40
|
2,900 | 35.50 | 37.40 | 35.50 | 0 | 600 | -0.0 |
| 10/12/2025 |
35.50
|
6,900 | 35 | 36.15 | 35 | 100 | 200 | -0.0 |
| 09/12/2025 |
33.80
|
2,500 | 33 | 33.80 | 33 | 0 | 0 | 0 |
| 08/12/2025 |
35
|
4,300 | 32.60 | 35.05 | 32.60 | 0 | 0 | 0 |
| 05/12/2025 |
35
|
500 | 35.10 | 35.10 | 35 | 0 | 0 | 0 |
| 04/12/2025 |
35
|
6,800 | 35.60 | 37 | 33.20 | 100 | 600 | -0.0 |
| 03/12/2025 |
35.60
|
20,400 | 38.25 | 38.25 | 35.60 | 700 | 9,600 | -0.3 |
| 02/12/2025 |
38.25
|
20,500 | 41 | 41 | 38.25 | 0 | 17,500 | -0.7 |
| 01/12/2025 |
41.10
|
23,000 | 44.10 | 44.10 | 41.10 | 0 | 21,200 | -0.9 |
| 28/11/2025 |
44.15
|
10,400 | 44.15 | 44.15 | 44.15 | 0 | 4,100 | -0.2 |
| 27/11/2025 |
47.45
|
6,200 | 49.75 | 49.75 | 43.30 | 0 | 0 | 0 |
| 26/11/2025 |
46.50
|
4,700 | 43.25 | 49.75 | 43.25 | 0 | 100 | -0.0 |
| 25/11/2025 |
46.50
|
1,700 | 47.50 | 47.50 | 46.50 | 0 | 0 | 0 |
| 24/11/2025 |
50
|
1,300 | 48.85 | 55.60 | 48.85 | 0 | 0 | 0 |
| 21/11/2025 |
52.50
|
100 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 |
| 20/11/2025 |
50.10
|
100 | 50.10 | 50.10 | 50.10 | 0 | 0 | 0 |
| 19/11/2025 |
47.20
|
0 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 |
| 18/11/2025 |
47.20
|
700 | 43.15 | 47.20 | 43.15 | 0 | 600 | -0.0 |
| 17/11/2025 |
45.05
|
0 | 45.05 | 45.05 | 45.05 | 0 | 0 | 0 |
| 14/11/2025 |
45.05
|
0 | 45.05 | 45.05 | 45.05 | 0 | 0 | 0 |
| 13/11/2025 |
45.05
|
100 | 45.05 | 45.05 | 45.05 | 0 | 0 | 0 |
| 12/11/2025 |
47.20
|
600 | 47.20 | 47.20 | 47.20 | 0 | 600 | -0.0 |
| 11/11/2025 |
46.40
|
0 | 46.40 | 46.40 | 46.40 | 0 | 0 | 0 |
| 10/11/2025 |
46.40
|
0 | 46.40 | 46.40 | 46.40 | 0 | 0 | 0 |
| 07/11/2025 |
46.40
|
400 | 47.20 | 47.20 | 45.95 | 0 | 200 | -0.0 |
| 06/11/2025 |
46.10
|
0 | 46.10 | 46.10 | 46.10 | 0 | 0 | 0 |
| 05/11/2025 |
46.10
|
0 | 46.10 | 46.10 | 46.10 | 0 | 0 | 0 |
| 04/11/2025 |
46.10
|
0 | 46.10 | 46.10 | 46.10 | 0 | 0 | 0 |
| 03/11/2025 |
46.10
|
100 | 46.10 | 46.10 | 46.10 | 0 | 0 | 0 |