| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
-0.70 | -2.37% | 240,900 | 1,800 | 0.1 |
28.70
29.50
28.80
|
|
2 tháng
(2025-10-17) |
-0.98 | -3.29% | 712,300 | -1,800 | -0.1 |
28.70
29.78
28.80
|
|
3 tháng
(2025-09-17) |
0.42 | 1.49% | 1,085,000 | -1,700 | -0.1 |
28.38
29.78
28.80
|
|
6 tháng
(2025-06-19) |
0.42 | 1.49% | 2,683,000 | -19,100 | -0.6 |
28.10
29.78
28.80
|
|
12 tháng
(2024-12-23) |
2.30 | 8.67% | 4,381,600 | -24,300 | -0.6 |
24.44
30.34
28.80
|
|
24 tháng
(2023-12-27) |
5.20 | 22.05% | 10,764,680 | 1,326,667 | 39.2 |
23.16
30.34
28.80
|
|
36 tháng
(2023-01-03) |
7.81 | 37.24% | 13,761,552 | 1,819,017 | 52.1 |
20.67
30.34
28.80
|
|
60 tháng
(2021-01-11) |
10.49 | 57.31% | 29,465,072 | 1,308,792 | 40.2 |
16.45
30.34
28.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/10/2024 |
26.05
|
8,300 | 25.97 | 26.14 | 25.97 | 1,900 | 0 | 0.1 |
| 03/10/2024 |
25.97
|
10,600 | 26.14 | 26.14 | 25.97 | 0 | 0 | 0 |
| 02/10/2024 |
25.88
|
37,118 | 25.97 | 26.32 | 25.88 | 13,900 | 8,200 | 0.2 |
| 01/10/2024 |
25.97
|
16,406 | 25.97 | 26.05 | 25.97 | 0 | 0 | 0 |
| 30/09/2024 |
25.97
|
14,200 | 26.14 | 26.14 | 25.97 | 0 | 0 | 0 |
| 27/09/2024 |
26.05
|
10,400 | 26.14 | 26.23 | 26.05 | 1,900 | 800 | 0.0 |
| 26/09/2024 |
26.14
|
4,432 | 26.23 | 26.23 | 26.14 | 700 | 0 | 0.0 |
| 25/09/2024 |
26.05
|
6,777 | 26.05 | 26.23 | 26.05 | 1,400 | 0 | 0.0 |
| 24/09/2024 |
26.05
|
3,585 | 25.97 | 26.05 | 25.97 | 0 | 0 | 0 |
| 23/09/2024 |
26.05
|
5,247 | 26.05 | 26.14 | 25.97 | 0 | 1,000 | -0.0 |
| 20/09/2024 |
26.14
|
6,050 | 26.05 | 26.14 | 25.97 | 0 | 0 | 0 |
| 19/09/2024 |
25.97
|
8,126 | 26.05 | 26.14 | 25.97 | 0 | 0 | 0 |
| 18/09/2024 |
26.14
|
1,300 | 26.23 | 26.23 | 26.14 | 0 | 0 | 0 |
| 17/09/2024 |
26.05
|
1,700 | 26.32 | 26.32 | 26.05 | 0 | 0 | 0 |
| 16/09/2024 |
26.05
|
13,649 | 26.14 | 26.14 | 25.97 | 0 | 0 | 0 |
| 13/09/2024 |
26.23
|
503 | 26.14 | 26.23 | 26.14 | 0 | 0 | 0 |
| 12/09/2024 |
26.05
|
20,501 | 26.14 | 26.32 | 26.05 | 2,000 | 0 | 0.1 |
| 11/09/2024 |
26.23
|
5,201 | 26.23 | 26.23 | 26.14 | 0 | 0 | 0 |
| 10/09/2024 |
26.14
|
6,100 | 26.23 | 26.23 | 26.14 | 0 | 0 | 0 |
| 09/09/2024 |
26.23
|
14,200 | 26.23 | 26.23 | 26.14 | 0 | 0 | 0 |
| 06/09/2024 |
26.23
|
1,044 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 |
| 05/09/2024 |
26.23
|
11,615 | 26.67 | 26.67 | 26.23 | 4,600 | 0 | 0.1 |
| 04/09/2024 |
26.23
|
9,910 | 26.23 | 26.49 | 26.23 | 6,300 | 0 | 0.2 |
| 30/08/2024 |
26.40
|
11,101 | 26.40 | 26.40 | 26.40 | 4,500 | 0 | 0.1 |
| 29/08/2024 |
26.40
|
14,700 | 26.05 | 26.49 | 26.05 | 4,300 | 0 | 0.1 |
| 28/08/2024 |
26.14
|
7,900 | 25.97 | 26.23 | 25.97 | 0 | 0 | 0 |
| 27/08/2024 |
26.14
|
3,803 | 26.14 | 26.14 | 26.05 | 0 | 0 | 0 |
| 26/08/2024 |
26.05
|
8,530 | 25.97 | 26.23 | 25.97 | 0 | 0 | 0 |
| 23/08/2024 |
26.32
|
14,125 | 26.23 | 26.32 | 26.23 | 0 | 0 | 0 |
| 22/08/2024 |
26.32
|
6,700 | 26.05 | 26.32 | 26.05 | 0 | 0 | 0 |
| 21/08/2024 |
26.32
|
8,850 | 25.88 | 26.32 | 25.79 | 4,100 | 0 | 0.1 |
| 20/08/2024 |
25.79
|
51,000 | 25.97 | 25.97 | 25.79 | 3,000 | 1,800 | 0.0 |
| 19/08/2024 |
25.97
|
11,612 | 25.79 | 25.97 | 25.79 | 0 | 0 | 0 |
| 16/08/2024 |
25.97
|
29,601 | 25.97 | 26.05 | 25.79 | 0 | 3,900 | -0.1 |
| 15/08/2024 |
26.05
|
32,900 | 26.05 | 26.05 | 25.79 | 0 | 0 | 0 |
| 14/08/2024 |
25.97
|
34,100 | 26.14 | 26.14 | 25.97 | 0 | 2,200 | -0.1 |
| 13/08/2024 |
26.14
|
11,700 | 26.32 | 26.32 | 26.14 | 0 | 0 | 0 |
| 12/08/2024 |
26.23
|
18,900 | 26.23 | 26.40 | 26.23 | 0 | 0 | 0 |
| 09/08/2024 |
26.32
|
8,500 | 26.67 | 26.67 | 26.14 | 0 | 0 | 0 |
| 08/08/2024 |
26.14
|
2,800 | 26.05 | 26.23 | 26.05 | 0 | 0 | 0 |
| 07/08/2024 |
25.97
|
4,175 | 26.32 | 26.32 | 25.97 | 0 | 0 | 0 |
| 06/08/2024 |
26.14
|
14,700 | 26.32 | 26.32 | 26.05 | 0 | 0 | 0 |
| 05/08/2024 |
25.97
|
20,800 | 26.32 | 26.40 | 25.53 | 0 | 1,600 | -0.0 |
| 02/08/2024 |
26.40
|
7,400 | 26.40 | 26.49 | 26.32 | 3,500 | 0 | 0.1 |
| 01/08/2024 |
26.32
|
43,512 | 26.58 | 26.58 | 26.32 | 12,700 | 0 | 0.4 |
| 31/07/2024 |
26.58
|
45,500 | 26.49 | 26.58 | 26.32 | 0 | 0 | 0 |
| 30/07/2024 |
26.40
|
11,200 | 26.49 | 26.49 | 26.40 | 0 | 0 | 0 |
| 29/07/2024 |
26.49
|
11,300 | 26.40 | 26.49 | 26.32 | 0 | 0 | 0 |
| 26/07/2024 |
26.58
|
12,060 | 26.32 | 26.58 | 26.32 | 0 | 0 | 0 |
| 25/07/2024 |
26.40
|
5,915 | 26.32 | 26.40 | 26.32 | 0 | 0 | 0 |
| 24/07/2024 |
26.67
|
34,500 | 26.58 | 26.67 | 26.23 | 1,500 | 0 | 0.0 |
| 23/07/2024 |
26.49
|
13,900 | 26.67 | 26.76 | 26.49 | 0 | 0 | 0 |
| 22/07/2024 |
26.58
|
37,600 | 26.84 | 26.84 | 26.58 | 0 | 0 | 0 |
| 19/07/2024 |
26.84
|
21,200 | 27.11 | 27.11 | 26.76 | 0 | 0 | 0 |
| 18/07/2024 |
26.93
|
38,400 | 27.11 | 27.19 | 26.84 | 7,700 | 0 | 0.2 |
| 17/07/2024 |
26.84
|
82,100 | 26.93 | 27.37 | 26.84 | 36,400 | 0 | 1.1 |
| 16/07/2024 |
26.93
|
23,663 | 26.84 | 26.93 | 26.84 | 12,100 | 0 | 0.4 |
| 15/07/2024 |
26.93
|
45,719 | 26.58 | 26.93 | 26.58 | 25,100 | 0 | 0.8 |
| 12/07/2024 |
26.67
|
12,867 | 26.76 | 26.76 | 26.58 | 0 | 0 | 0 |
| 11/07/2024 |
26.58
|
108,771 | 26.67 | 26.76 | 26.58 | 0 | 0 | 0 |
| 10/07/2024 |
26.67
|
26,520 | 26.76 | 26.76 | 26.67 | 0 | 0 | 0 |
| 09/07/2024 |
26.67
|
47,500 | 26.76 | 26.84 | 26.58 | 0 | 0 | 0 |
| 08/07/2024 |
26.67
|
69,900 | 26.58 | 26.76 | 26.40 | 0 | 0 | 0 |
| 05/07/2024 |
26.67
|
11,136 | 26.67 | 26.76 | 26.58 | 0 | 0 | 0 |
| 04/07/2024 |
26.67
|
6,402 | 26.76 | 26.76 | 26.67 | 0 | 0 | 0 |
| 03/07/2024 |
26.49
|
26,316 | 26.67 | 27.02 | 26.49 | 0 | 0 | 0 |
| 02/07/2024 |
26.49
|
55,033 | 26.76 | 26.93 | 26.32 | 0 | 5,500 | -0.2 |
| 01/07/2024 |
26.93
|
23,215 | 26.76 | 26.93 | 26.49 | 0 | 0 | 0 |
| 28/06/2024 |
26.67
|
16,200 | 26.76 | 26.84 | 26.67 | 0 | 0 | 0 |
| 27/06/2024 |
26.93
|
7,100 | 26.84 | 27.02 | 26.84 | 3,300 | 0 | 0.1 |
| 26/06/2024 |
26.93
|
19,421 | 26.93 | 27.02 | 26.93 | 7,500 | 0 | 0.2 |
| 25/06/2024 |
26.93
|
114,501 | 26.76 | 27.11 | 26.76 | 111,300 | 0 | 3.4 |
| 24/06/2024 |
26.93
|
19,502 | 27.11 | 27.11 | 26.76 | 1,300 | 3,000 | -0.1 |
| 21/06/2024 |
27.11
|
47,200 | 26.67 | 27.11 | 26.67 | 10,300 | 0 | 0.3 |
| 20/06/2024 |
26.67
|
10,030 | 26.76 | 26.76 | 26.49 | 0 | 0 | 0 |
| 19/06/2024 |
26.49
|
11,790 | 26.93 | 26.93 | 26.49 | 0 | 0 | 0 |
| 18/06/2024 |
26.49
|
53,714 | 26.40 | 26.93 | 26.32 | 0 | 0 | 0 |
| 17/06/2024 |
26.93
|
15,600 | 26.67 | 26.93 | 26.40 | 0 | 0 | 0 |
| 14/06/2024 |
26.76
|
19,500 | 26.84 | 26.84 | 26.49 | 0 | 0 | 0 |
| 13/06/2024 |
26.76
|
10,087 | 27.02 | 27.02 | 26.67 | 0 | 0 | 0 |
| 12/06/2024 |
27.02
|
78,133 | 27.19 | 27.19 | 26.32 | 1,910 | 0 | 0.1 |
| 11/06/2024 |
27.11
|
15,700 | 27.19 | 27.19 | 27.02 | 0 | 0 | 0 |
| 10/06/2024 |
27.02
|
23,000 | 27.02 | 27.28 | 27.02 | 0 | 0 | 0 |
| 07/06/2024 |
27.02
|
9,700 | 26.76 | 27.19 | 26.67 | 0 | 0 | 0 |
| 06/06/2024 |
27.28
|
128,900 | 27.37 | 27.37 | 26.40 | 29,300 | 0 | 0.9 |
| 05/06/2024 |
27.28
|
27,523 | 27.37 | 27.37 | 27.11 | 1,200 | 0 | 0.0 |
| 04/06/2024 |
27.37
|
5,819 | 27.37 | 27.46 | 27.28 | 0 | 0 | 0 |
| 03/06/2024 |
27.37
|
36,687 | 27.37 | 27.46 | 27.28 | 0 | 0 | 0 |
| 31/05/2024 |
27.19
|
20,851 | 27.37 | 27.55 | 27.19 | 3,500 | 0 | 0.1 |
| 30/05/2024 |
27.46
|
43,603 | 27.37 | 27.46 | 26.32 | 15,700 | 0 | 0.5 |
| 29/05/2024 |
27.63
|
25,692 | 28.07 | 28.07 | 27.19 | 4,300 | 0 | 0.1 |
| 28/05/2024 |
27.90
|
135,380 | 26.58 | 28.95 | 26.58 | 46,300 | 0 | 1.4 |
| 27/05/2024 |
26.23
|
89,519 | 26.32 | 27.19 | 26.14 | 20,000 | 0 | 0.6 |
| 24/05/2024 |
26.14
|
74,510 | 26.32 | 27.02 | 26.05 | 0 | 0 | 0 |
| 23/05/2024 |
26.32
|
132,252 | 25.97 | 26.32 | 25.97 | 10,100 | 0 | 0.3 |
| 22/05/2024 |
26.05
|
73,234 | 25.79 | 26.05 | 25.79 | 10,300 | 0 | 0.3 |
| 21/05/2024 |
25.88
|
50,077 | 25.88 | 26.14 | 25.79 | 11,600 | 0 | 0.3 |
| 20/05/2024 |
25.88
|
40,650 | 25.97 | 26.05 | 25.88 | 0 | 0 | 0 |
| 17/05/2024 |
25.97
|
115,500 | 25.88 | 25.97 | 25.79 | 101,600 | 0 | 3.0 |
| 16/05/2024 |
25.88
|
17,600 | 25.62 | 26.05 | 25.62 | 0 | 0 | 0 |