| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.30 | -1% | 987,800 | 0 | 0 |
29.60
31.50
31.50
|
|
2 tháng
(2026-08-06) |
-0.10 | -0.34% | 1,857,400 | 0 | 0 |
29.50
31.50
31.50
|
|
3 tháng
(2026-07-07) |
-1 | -3.27% | 2,489,500 | 0 | 0 |
29.50
31.50
31.50
|
|
6 tháng
(2026-04-08) |
-1.21 | -3.93% | 3,560,200 | 0 | 0 |
29.50
31.50
31.50
|
|
12 tháng
(2025-10-10) |
-1.21 | -3.93% | 5,537,000 | 0 | 0 |
29.50
31.98
31.50
|
|
24 tháng
(2024-10-15) |
1.88 | 6.79% | 8,731,155 | 0 | 0 |
25.37
36.64
31.50
|
|
36 tháng
(2023-10-23) |
2.32 | 8.50% | 9,667,463 | -900 | 0.0 |
16.77
36.64
31.50
|
|
60 tháng
(2021-11-01) |
9.94 | 50.54% | 10,441,012 | -800 | 0.0 |
12.73
36.64
31.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
30.62
|
37,400 | 30.33 | 30.62 | 30.13 | 0 | 0 | 0 |
| 11/06/2026 |
30.33
|
13,700 | 30.42 | 30.42 | 30.23 | 0 | 0 | 0 |
| 10/06/2026 |
30.42
|
14,600 | 30.33 | 30.42 | 30.33 | 0 | 0 | 0 |
| 09/06/2026 |
30.42
|
7,900 | 30.23 | 30.42 | 30.23 | 0 | 0 | 0 |
| 08/06/2026 |
30.42
|
10,100 | 30.33 | 30.42 | 30.13 | 0 | 0 | 0 |
| 05/06/2026 |
30.42
|
16,000 | 30.42 | 30.42 | 30.23 | 0 | 0 | 0 |
| 04/06/2026 |
30.42
|
7,500 | 30.33 | 30.42 | 30.33 | 0 | 0 | 0 |
| 03/06/2026 |
30.42
|
16,200 | 30.23 | 30.42 | 30.23 | 0 | 0 | 0 |
| 02/06/2026 |
30.23
|
7,400 | 30.13 | 30.23 | 30.13 | 0 | 0 | 0 |
| 01/06/2026 |
30.23
|
8,200 | 30.13 | 30.23 | 30.04 | 0 | 0 | 0 |
| 29/05/2026 |
30.33
|
23,100 | 30.23 | 30.42 | 30.23 | 0 | 0 | 0 |
| 28/05/2026 |
30.23
|
17,600 | 30.13 | 30.33 | 30.13 | 0 | 0 | 0 |
| 27/05/2026 |
30.23
|
17,200 | 30.13 | 30.23 | 30.04 | 0 | 0 | 0 |
| 26/05/2026 |
30.13
|
23,700 | 30.04 | 30.13 | 30.04 | 0 | 0 | 0 |
| 25/05/2026 |
30.13
|
10,100 | 29.94 | 30.13 | 29.94 | 0 | 0 | 0 |
| 22/05/2026 |
30.04
|
9,500 | 29.94 | 30.04 | 29.94 | 0 | 0 | 0 |
| 21/05/2026 |
30.04
|
17,100 | 29.94 | 30.04 | 29.84 | 0 | 0 | 0 |
| 20/05/2026 |
30.13
|
19,700 | 30.04 | 30.13 | 29.84 | 0 | 0 | 0 |
| 19/05/2026 |
30.04
|
16,600 | 30.04 | 30.13 | 30.04 | 0 | 0 | 0 |
| 18/05/2026 |
30.13
|
19,000 | 29.94 | 30.13 | 29.84 | 0 | 0 | 0 |
| 15/05/2026 |
30.04
|
10,300 | 30.04 | 30.04 | 29.84 | 0 | 0 | 0 |
| 14/05/2026 |
30.13
|
18,100 | 30.04 | 30.13 | 29.94 | 0 | 0 | 0 |
| 13/05/2026 |
30.13
|
10,700 | 30.04 | 30.13 | 29.94 | 0 | 0 | 0 |
| 12/05/2026 |
30.13
|
21,800 | 30.04 | 30.13 | 29.94 | 0 | 0 | 0 |
| 11/05/2026 |
30.13
|
18,500 | 30.04 | 30.13 | 29.94 | 0 | 0 | 0 |
| 08/05/2026 |
30.13
|
13,400 | 29.94 | 30.13 | 29.94 | 0 | 0 | 0 |
| 07/05/2026 |
30.04
|
14,000 | 30.13 | 30.13 | 29.84 | 0 | 0 | 0 |
| 06/05/2026 |
30.13
|
18,500 | 30.04 | 30.13 | 29.94 | 0 | 0 | 0 |
| 05/05/2026 |
29.94
|
17,300 | 30.04 | 30.13 | 29.84 | 0 | 0 | 0 |
| 04/05/2026 |
30.04
|
17,200 | 30.13 | 30.13 | 29.94 | 0 | 0 | 0 |
| 29/04/2026 |
30.04
|
16,200 | 30.23 | 30.23 | 30.04 | 0 | 0 | 0 |
| 28/04/2026 |
30.13
|
14,900 | 30.13 | 30.33 | 30.13 | 0 | 0 | 0 |
| 24/04/2026 |
30.04
|
10,200 | 30.23 | 30.23 | 30.04 | 0 | 0 | 0 |
| 23/04/2026 |
30.13
|
10,200 | 30.23 | 30.23 | 30.13 | 0 | 0 | 0 |
| 22/04/2026 |
30.23
|
200 | 30.23 | 30.23 | 30.23 | 0 | 0 | 0 |
| 21/04/2026 |
30.23
|
8,400 | 30.23 | 30.23 | 30.13 | 0 | 0 | 0 |
| 20/04/2026 |
30.23
|
12,900 | 30.33 | 30.33 | 30.13 | 0 | 0 | 0 |
| 17/04/2026 |
30.42
|
13,700 | 30.42 | 30.42 | 30.23 | 0 | 0 | 0 |
| 16/04/2026 |
30.52
|
29,000 | 30.52 | 30.52 | 30.33 | 0 | 0 | 0 |
| 15/04/2026 |
30.62
|
26,100 | 30.62 | 30.62 | 30.52 | 0 | 0 | 0 |
| 14/04/2026 |
30.72
|
27,900 | 30.42 | 30.81 | 30.42 | 0 | 0 | 0 |
| 13/04/2026 |
30.52
|
21,800 | 30.62 | 30.62 | 30.33 | 0 | 0 | 0 |
| 10/04/2026 |
30.72
|
13,500 | 30.62 | 30.72 | 30.62 | 0 | 0 | 0 |
| 09/04/2026 |
30.62
|
12,300 | 30.62 | 30.62 | 30.52 | 0 | 0 | 0 |
| 08/04/2026 |
30.81
|
22,500 | 30.52 | 30.81 | 30.33 | 0 | 0 | 0 |
| 07/04/2026 |
30.62
|
11,500 | 30.42 | 30.62 | 30.42 | 0 | 0 | 0 |
| 06/04/2026 |
30.52
|
16,300 | 30.33 | 30.52 | 30.33 | 0 | 0 | 0 |
| 03/04/2026 |
30.33
|
15,600 | 30.52 | 30.52 | 30.23 | 0 | 0 | 0 |
| 02/04/2026 |
30.72
|
7,400 | 30.62 | 30.72 | 30.62 | 0 | 0 | 0 |
| 01/04/2026 |
30.72
|
8,300 | 30.52 | 30.72 | 30.52 | 0 | 0 | 0 |
| 31/03/2026 |
30.72
|
20,800 | 30.23 | 30.72 | 30.23 | 0 | 0 | 0 |
| 30/03/2026 |
30.62
|
12,100 | 30.33 | 30.62 | 30.33 | 0 | 0 | 0 |
| 27/03/2026 |
30.33
|
16,000 | 30.33 | 30.42 | 30.13 | 0 | 0 | 0 |
| 26/03/2026 |
30.33
|
22,000 | 30.33 | 30.33 | 30.13 | 0 | 0 | 0 |
| 25/03/2026 |
30.42
|
22,400 | 30.23 | 30.42 | 30.13 | 0 | 0 | 0 |
| 24/03/2026 |
30.23
|
20,200 | 30.23 | 30.33 | 30.13 | 0 | 0 | 0 |
| 23/03/2026 |
30.33
|
13,900 | 30.42 | 30.42 | 30.13 | 0 | 0 | 0 |
| 20/03/2026 |
30.52
|
11,900 | 30.42 | 30.52 | 30.23 | 0 | 0 | 0 |
| 19/03/2026 |
30.52
|
16,100 | 30.23 | 30.52 | 30.23 | 0 | 0 | 0 |
| 18/03/2026 |
30.33
|
7,500 | 30.23 | 30.33 | 30.13 | 0 | 0 | 0 |
| 17/03/2026 |
30.23
|
8,400 | 30.33 | 30.33 | 30.13 | 0 | 0 | 0 |
| 16/03/2026 |
30.33
|
20,400 | 30.23 | 30.42 | 30.23 | 0 | 0 | 0 |
| 13/03/2026 |
30.33
|
24,300 | 30.33 | 30.33 | 30.04 | 0 | 0 | 0 |
| 12/03/2026 |
30.42
|
15,900 | 30.33 | 30.42 | 30.13 | 0 | 0 | 0 |
| 11/03/2026 |
30.42
|
20,500 | 30.33 | 30.42 | 30.04 | 0 | 0 | 0 |
| 10/03/2026 |
30.42
|
27,100 | 30.23 | 30.42 | 30.23 | 0 | 0 | 0 |
| 09/03/2026 |
30.13
|
5,000 | 30.42 | 30.42 | 30.13 | 0 | 0 | 0 |
| 06/03/2026 |
30.42
|
17,200 | 30.33 | 30.42 | 30.33 | 0 | 0 | 0 |
| 05/03/2026 |
30.52
|
18,500 | 30.42 | 30.52 | 30.13 | 0 | 0 | 0 |
| 04/03/2026 |
30.72
|
30,400 | 35.17 | 35.17 | 30.04 | 0 | 0 | 0 |
| 03/03/2026 |
30.62
|
22,000 | 30.62 | 30.72 | 30.42 | 0 | 0 | 0 |
| 02/03/2026 |
30.52
|
8,900 | 31.10 | 31.10 | 30.52 | 0 | 0 | 0 |
| 27/02/2026 |
31.20
|
17,300 | 30.91 | 31.20 | 30.91 | 0 | 0 | 0 |
| 26/02/2026 |
31.01
|
12,000 | 30.91 | 31.01 | 30.62 | 0 | 0 | 0 |
| 25/02/2026 |
30.91
|
15,800 | 30.81 | 31.01 | 30.81 | 0 | 0 | 0 |
| 24/02/2026 |
30.91
|
19,500 | 31.01 | 31.01 | 30.72 | 0 | 0 | 0 |
| 23/02/2026 |
31.01
|
900 | 31.10 | 31.10 | 31.01 | 0 | 0 | 0 |
| 13/02/2026 |
31.10
|
13,300 | 31.01 | 31.20 | 31.01 | 0 | 0 | 0 |
| 12/02/2026 |
31.20
|
12,100 | 30.33 | 31.20 | 30.33 | 0 | 0 | 0 |
| 11/02/2026 |
30.42
|
14,100 | 30.23 | 30.42 | 30.13 | 0 | 0 | 0 |
| 10/02/2026 |
30.33
|
13,200 | 30.42 | 30.42 | 30.04 | 0 | 0 | 0 |
| 09/02/2026 |
30.42
|
12,500 | 30.23 | 30.52 | 30.23 | 0 | 0 | 0 |
| 06/02/2026 |
30.42
|
14,600 | 30.42 | 30.42 | 30.13 | 0 | 0 | 0 |
| 05/02/2026 |
30.42
|
16,200 | 30.33 | 30.52 | 30.33 | 0 | 0 | 0 |
| 04/02/2026 |
30.42
|
11,200 | 30.04 | 30.42 | 30.04 | 0 | 0 | 0 |
| 03/02/2026 |
30.52
|
14,100 | 30.33 | 30.52 | 30.13 | 0 | 0 | 0 |
| 02/02/2026 |
30.42
|
9,500 | 30.33 | 30.42 | 30.23 | 0 | 0 | 0 |
| 30/01/2026 |
30.33
|
12,000 | 30.23 | 30.42 | 30.04 | 0 | 0 | 0 |
| 29/01/2026 |
30.33
|
8,900 | 30.23 | 30.33 | 30.13 | 0 | 0 | 0 |
| 28/01/2026 |
30.52
|
31,000 | 29.94 | 30.62 | 29.84 | 0 | 0 | 0 |
| 27/01/2026 |
29.55
|
13,300 | 30.04 | 30.13 | 29.55 | 0 | 0 | 0 |
| 26/01/2026 |
30.23
|
14,600 | 30.13 | 30.23 | 29.07 | 0 | 0 | 0 |
| 23/01/2026 |
30.72
|
45,500 | 30.72 | 30.72 | 28.68 | 0 | 0 | 0 |
| 22/01/2026 |
30.81
|
13,000 | 30.62 | 30.81 | 30.62 | 0 | 0 | 0 |
| 21/01/2026 |
30.72
|
14,000 | 30.52 | 30.72 | 30.52 | 0 | 0 | 0 |
| 20/01/2026 |
30.62
|
19,100 | 30.52 | 30.62 | 30.52 | 0 | 0 | 0 |
| 19/01/2026 |
30.52
|
8,100 | 30.62 | 30.62 | 30.52 | 0 | 0 | 0 |
| 16/01/2026 |
30.72
|
26,700 | 30.81 | 30.81 | 30.33 | 0 | 0 | 0 |
| 15/01/2026 |
30.52
|
13,700 | 30.72 | 30.91 | 30.52 | 0 | 0 | 0 |
| 14/01/2026 |
30.81
|
11,200 | 30.72 | 30.81 | 30.62 | 0 | 0 | 0 |