| 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) |
-0.10 | -0.37% | 71,700 | -2,500 | -0.1 |
26.30
27.50
26.30
|
|
2 tháng
(2026-08-06) |
-0.05 | -0.18% | 182,500 | -2,500 | -0.1 |
26.30
27.80
26.30
|
|
3 tháng
(2026-07-07) |
-0.54 | -1.96% | 411,900 | -8,200 | -0.2 |
26.30
28.18
26.30
|
|
6 tháng
(2026-04-08) |
-0.36 | -1.31% | 731,700 | -9,300 | -0.3 |
26.30
28.18
26.30
|
|
12 tháng
(2025-10-10) |
-1.23 | -4.35% | 2,429,600 | -17,000 | -0.5 |
26.30
29.51
26.30
|
|
24 tháng
(2024-10-15) |
-5.07 | -15.80% | 7,407,100 | -872,600 | -35.9 |
26.30
32.36
26.30
|
|
36 tháng
(2023-10-23) |
-0.79 | -2.83% | 8,823,000 | -839,600 | -35.0 |
26.27
34.95
26.30
|
|
60 tháng
(2021-11-01) |
3.61 | 15.45% | 19,672,600 | 250,900 | 12.6 |
16.88
34.95
26.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
30.25
|
1,600 | 30.29 | 30.33 | 30.25 | 0 | 400 | 0.0 |
| 25/03/2025 |
30.33
|
3,700 | 30.42 | 30.42 | 29.65 | 0 | 800 | 0.0 |
| 24/03/2025 |
29.99
|
12,600 | 30.03 | 30.03 | 29.99 | 0 | 5,000 | -0.2 |
| 21/03/2025 |
29.99
|
2,400 | 30.08 | 30.08 | 29.99 | 0 | 2,400 | -0.1 |
| 20/03/2025 |
30.08
|
5,200 | 30.29 | 30.29 | 29.99 | 0 | 3,000 | -0.1 |
| 19/03/2025 |
30.08
|
3,300 | 30.16 | 30.16 | 30.08 | 0 | 2,000 | -0.1 |
| 18/03/2025 |
30.16
|
7,800 | 30.16 | 30.25 | 29.74 | 0 | 7,000 | -0.2 |
| 17/03/2025 |
30.16
|
5,700 | 30.16 | 30.29 | 30.16 | 0 | 3,000 | -0.1 |
| 14/03/2025 |
30.16
|
3,400 | 30.16 | 30.42 | 30.12 | 0 | 0 | 0 |
| 13/03/2025 |
30.25
|
8,300 | 30.33 | 30.33 | 30.25 | 0 | 5,000 | -0.2 |
| 12/03/2025 |
30.33
|
12,000 | 30.33 | 30.33 | 30.29 | 0 | 10,000 | -0.4 |
| 11/03/2025 |
30.33
|
13,500 | 30.42 | 30.42 | 30.29 | 0 | 9,000 | -0.3 |
| 10/03/2025 |
30.42
|
8,800 | 30.50 | 30.67 | 30.42 | 0 | 6,000 | -0.2 |
| 07/03/2025 |
30.33
|
12,400 | 30.42 | 30.50 | 30.33 | 0 | 3,000 | -0.1 |
| 06/03/2025 |
30.33
|
4,300 | 30.46 | 30.50 | 30.33 | 0 | 2,000 | -0.1 |
| 05/03/2025 |
30.42
|
10,700 | 30.46 | 30.50 | 30.42 | 0 | 6,000 | -0.2 |
| 04/03/2025 |
30.46
|
15,800 | 30.50 | 30.50 | 30.42 | 0 | 9,000 | -0.3 |
| 03/03/2025 |
30.42
|
28,500 | 30.50 | 30.58 | 30.42 | 0 | 19,000 | -0.7 |
| 28/02/2025 |
30.50
|
28,500 | 30.50 | 30.58 | 30.42 | 0 | 16,000 | -0.6 |
| 27/02/2025 |
30.37
|
9,900 | 30.58 | 30.58 | 30.37 | 0 | 3,000 | -0.1 |
| 26/02/2025 |
30.58
|
14,700 | 30.42 | 30.58 | 30.16 | 400 | 11,000 | -0.4 |
| 25/02/2025 |
30.42
|
9,000 | 30.63 | 30.63 | 30.33 | 0 | 4,000 | -0.1 |
| 24/02/2025 |
30.46
|
21,800 | 30.50 | 30.67 | 30.46 | 0 | 11,000 | -0.4 |
| 21/02/2025 |
30.29
|
10,900 | 30.33 | 30.50 | 30.29 | 0 | 4,000 | -0.1 |
| 20/02/2025 |
30.33
|
12,700 | 30.33 | 30.50 | 30.33 | 0 | 7,200 | -0.3 |
| 19/02/2025 |
30.33
|
8,200 | 30.84 | 30.84 | 30.33 | 0 | 3,000 | -0.1 |
| 18/02/2025 |
30.25
|
15,800 | 30.29 | 30.33 | 30.25 | 0 | 10,000 | -0.4 |
| 17/02/2025 |
30.25
|
27,600 | 30.50 | 31.01 | 30.08 | 1,000 | 9,800 | -0.3 |
| 14/02/2025 |
30.50
|
9,500 | 30.67 | 31.01 | 30.42 | 0 | 1,600 | -0.1 |
| 13/02/2025 |
30.54
|
6,100 | 30.84 | 31.18 | 30.50 | 200 | 1,000 | 0.0 |
| 12/02/2025 |
30.50
|
26,000 | 30.20 | 30.75 | 30.20 | 7,600 | 14,000 | -0.2 |
| 11/02/2025 |
30.33
|
5,900 | 30.33 | 31.01 | 30.16 | 0 | 100 | 0.0 |
| 10/02/2025 |
30.29
|
29,700 | 31.18 | 31.26 | 30.29 | 0 | 4,000 | -0.1 |
| 07/02/2025 |
31.18
|
14,300 | 31.35 | 31.86 | 31.18 | 0 | 3,000 | -0.1 |
| 06/02/2025 |
31.18
|
59,800 | 29.99 | 31.81 | 29.99 | 500 | 28,000 | -1.0 |
| 05/02/2025 |
29.74
|
24,400 | 29.31 | 29.82 | 29.23 | 0 | 12,300 | -0.4 |
| 04/02/2025 |
29.40
|
4,700 | 29.31 | 29.61 | 29.31 | 0 | 3,200 | -0.1 |
| 24/01/2025 |
29.70
|
22,100 | 30.50 | 30.50 | 29.61 | 0 | 11,000 | -0.4 |
| 23/01/2025 |
30.08
|
5,900 | 29.65 | 30.25 | 29.23 | 0 | 2,100 | -0.1 |
| 22/01/2025 |
29.91
|
2,000 | 29.82 | 29.91 | 29.82 | 0 | 700 | 0.0 |
| 21/01/2025 |
29.91
|
3,700 | 29.40 | 29.91 | 29.23 | 0 | 3,400 | -0.1 |
| 20/01/2025 |
29.36
|
4,200 | 29.65 | 30.08 | 29.36 | 0 | 200 | 0.0 |
| 17/01/2025 |
29.06
|
7,000 | 29.99 | 30.33 | 28.81 | 100 | 900 | 0.0 |
| 16/01/2025 |
30.03
|
7,500 | 30.08 | 30.08 | 29.23 | 0 | 7,400 | -0.3 |
| 15/01/2025 |
30.25
|
3,500 | 29.61 | 30.25 | 29.57 | 0 | 1,500 | -0.1 |
| 14/01/2025 |
29.61
|
3,700 | 29.70 | 29.70 | 29.57 | 0 | 1,200 | 0.0 |
| 13/01/2025 |
29.65
|
6,100 | 30.29 | 30.29 | 29.65 | 0 | 4,700 | -0.2 |
| 10/01/2025 |
30.29
|
7,500 | 30.50 | 30.88 | 30.08 | 0 | 400 | 0.0 |
| 09/01/2025 |
30.08
|
900 | 30.08 | 30.08 | 30.08 | 0 | 500 | 0.0 |
| 08/01/2025 |
30.08
|
1,500 | 30.16 | 30.50 | 29.74 | 0 | 200 | 0.0 |
| 07/01/2025 |
30.16
|
400 | 30.50 | 30.50 | 30.16 | 0 | 0 | 0 |
| 06/01/2025 |
30.12
|
3,500 | 30.12 | 30.50 | 30.12 | 0 | 1,000 | 0.0 |
| 03/01/2025 |
30.12
|
1,400 | 30.58 | 30.58 | 30.12 | 0 | 0 | 0 |
| 02/01/2025 |
30.16
|
500 | 30.33 | 30.33 | 30.16 | 0 | 500 | 0.0 |
| 31/12/2024 |
30.33
|
2,900 | 30.20 | 30.33 | 30.16 | 0 | 1,700 | -0.1 |
| 30/12/2024 |
30.20
|
3,500 | 30.37 | 30.37 | 30.20 | 0 | 0 | 0 |
| 27/12/2024 |
30.37
|
3,200 | 30.80 | 30.80 | 30.25 | 0 | 1,000 | 0.0 |
| 26/12/2024 |
30.50
|
8,300 | 30.80 | 30.80 | 30.50 | 0 | 1,200 | 0.0 |
| 25/12/2024 |
30.80
|
2,700 | 30.58 | 30.80 | 30.58 | 0 | 0 | 0 |
| 24/12/2024 |
30.80
|
1,000 | 29.65 | 30.80 | 29.65 | 0 | 0 | 0 |
| 23/12/2024 |
30.54
|
2,200 | 30.75 | 30.84 | 30.50 | 200 | 0 | 0.0 |
| 20/12/2024 |
30.71
|
4,200 | 30.84 | 30.84 | 30.71 | 0 | 0 | 0 |
| 19/12/2024 |
30.71
|
5,900 | 30.16 | 30.71 | 30.16 | 0 | 2,500 | -0.1 |
| 18/12/2024 |
30.75
|
12,600 | 30.33 | 30.75 | 29.36 | 0 | 2,400 | -0.1 |
| 17/12/2024 |
30.84
|
5,000 | 30.33 | 30.84 | 30.29 | 0 | 0 | 0 |
| 16/12/2024 |
30.88
|
9,700 | 30.42 | 30.88 | 30.37 | 400 | 7,200 | -0.2 |
| 13/12/2024 |
30.92
|
5,900 | 30.92 | 31.18 | 30.92 | 1,400 | 0 | 0.1 |
| 12/12/2024 |
30.50
|
3,400 | 30.84 | 30.84 | 30.50 | 0 | 2,000 | -0.1 |
| 11/12/2024 |
30.84
|
5,800 | 30.75 | 30.84 | 30.50 | 0 | 4,500 | -0.2 |
| 10/12/2024 |
30.50
|
12,000 | 30.58 | 30.58 | 30.37 | 0 | 0 | 0 |
| 09/12/2024 |
30.58
|
6,000 | 30.50 | 30.58 | 30.50 | 0 | 1,000 | 0.0 |
| 06/12/2024 |
30.50
|
16,300 | 30.42 | 30.92 | 30.42 | 300 | 0 | 0.0 |
| 05/12/2024 |
30.33
|
3,000 | 30.88 | 30.88 | 30.08 | 0 | 1,600 | -0.1 |
| 04/12/2024 |
30.50
|
5,500 | 30.50 | 30.50 | 30.50 | 0 | 5,200 | -0.2 |
| 03/12/2024 |
30.50
|
10,200 | 30.67 | 30.75 | 30.50 | 0 | 9,300 | -0.3 |
| 02/12/2024 |
30.92
|
3,100 | 30.92 | 30.97 | 30.71 | 0 | 2,800 | -0.1 |
| 29/11/2024 |
30.92
|
5,700 | 31.01 | 31.09 | 30.92 | 0 | 2,500 | -0.1 |
| 28/11/2024 |
31.30
|
11,300 | 31.35 | 31.35 | 31.01 | 0 | 6,400 | -0.2 |
| 27/11/2024 |
31.01
|
3,400 | 31.01 | 31.01 | 30.92 | 0 | 2,500 | -0.1 |
| 26/11/2024 |
31.01
|
11,300 | 31.22 | 31.22 | 31.01 | 2,500 | 7,600 | -0.2 |
| 25/11/2024 |
31.18
|
6,900 | 31.60 | 31.60 | 31.18 | 0 | 6,400 | -0.2 |
| 22/11/2024 |
31.35
|
6,400 | 31.43 | 31.43 | 31.35 | 200 | 3,800 | -0.1 |
| 21/11/2024 |
31.43
|
3,500 | 31.47 | 31.47 | 31.35 | 0 | 3,100 | -0.1 |
| 20/11/2024 |
31.43
|
1,000 | 31.52 | 31.52 | 31.43 | 0 | 300 | 0.0 |
| 19/11/2024 |
31.52
|
3,800 | 31.77 | 31.86 | 31.52 | 0 | 2,300 | -0.1 |
| 18/11/2024 |
31.81
|
1,700 | 31.77 | 31.81 | 31.35 | 0 | 1,400 | -0.1 |
| 15/11/2024 |
31.77
|
6,800 | 32.02 | 32.11 | 31.77 | 0 | 1,500 | -0.1 |
| 14/11/2024 |
32.02
|
1,000 | 32.19 | 32.36 | 32.02 | 0 | 0 | 0 |
| 13/11/2024 |
31.94
|
1,200 | 32.02 | 32.02 | 31.94 | 0 | 0 | 0 |
| 12/11/2024 |
32.02
|
1,300 | 32.02 | 32.11 | 32.02 | 0 | 0 | 0 |
| 11/11/2024 |
32.02
|
6,000 | 32.11 | 32.11 | 31.77 | 0 | 0 | 0 |
| 08/11/2024 |
31.86
|
4,100 | 31.86 | 32.02 | 31.86 | 0 | 0 | 0 |
| 07/11/2024 |
31.73
|
1,200 | 31.86 | 32.02 | 31.73 | 700 | 0 | 0.0 |
| 06/11/2024 |
31.77
|
1,400 | 31.77 | 31.86 | 31.77 | 0 | 0 | 0 |
| 05/11/2024 |
31.77
|
4,100 | 31.77 | 31.77 | 31.77 | 0 | 0 | 0 |
| 04/11/2024 |
32.02
|
2,300 | 32.07 | 32.07 | 31.73 | 0 | 0 | 0 |
| 01/11/2024 |
32.07
|
11,000 | 32.07 | 32.07 | 32.07 | 0 | 0 | 0 |
| 31/10/2024 |
32.07
|
1,800 | 31.77 | 32.07 | 31.77 | 0 | 0 | 0 |
| 30/10/2024 |
32.11
|
400 | 32.19 | 32.19 | 32.11 | 0 | 0 | 0 |
| 29/10/2024 |
32.07
|
5,100 | 32.02 | 32.07 | 31.94 | 0 | 0 | 0 |