| 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) |
10.30 | 15.42% | 18,200 | -1,900 | -0.1 |
51.90
77.10
76.80
|
|
2 tháng
(2026-07-20) |
24.40 | 46.30% | 49,500 | -3,000 | -0.2 |
51.90
77.10
76.80
|
|
3 tháng
(2026-06-22) |
27.10 | 54.20% | 132,200 | -6,000 | -0.3 |
49.90
77.10
76.80
|
|
6 tháng
(2026-03-23) |
27.10 | 54.20% | 194,900 | -6,200 | -0.3 |
46.80
77.10
76.80
|
|
12 tháng
(2025-09-23) |
33.10 | 75.23% | 239,000 | -6,600 | -0.4 |
43.20
77.10
76.80
|
|
24 tháng
(2024-09-30) |
47.08 | 156.84% | 514,173 | -31,330 | -1.1 |
26.74
77.10
76.80
|
|
36 tháng
(2023-10-04) |
54.75 | 244.93% | 1,912,791 | -184,465 | -5.4 |
22.26
77.10
76.80
|
|
60 tháng
(2021-10-14) |
54.27 | 237.68% | 19,995,828 | -335,050 | -10.0 |
17.22
77.10
76.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
32.27
|
0 | 32.27 | 32.27 | 32.27 | 0 | 0 | 0 |
| 06/03/2025 |
32.27
|
200 | 32.27 | 32.27 | 32.27 | 0 | 0 | 0 |
| 05/03/2025 |
33.02
|
0 | 33.02 | 33.02 | 33.02 | 0 | 0 | 0 |
| 04/03/2025 |
33.02
|
85 | 33.02 | 33.02 | 33.02 | 0 | 0 | 0 |
| 03/03/2025 |
33.02
|
300 | 30.96 | 33.02 | 30.96 | 0 | 0 | 0 |
| 28/02/2025 |
31.43
|
0 | 31.43 | 31.43 | 31.43 | 0 | 0 | 0 |
| 27/02/2025 |
31.43
|
0 | 31.43 | 31.43 | 31.43 | 0 | 0 | 0 |
| 26/02/2025 |
31.43
|
200 | 30.77 | 31.43 | 30.77 | 0 | 0 | 0 |
| 25/02/2025 |
30.11
|
0 | 30.11 | 30.11 | 30.11 | 0 | 0 | 0 |
| 24/02/2025 |
30.11
|
1,638 | 30.30 | 30.96 | 29.55 | 0 | 0 | 0 |
| 21/02/2025 |
29.17
|
100 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 |
| 20/02/2025 |
30.96
|
236 | 30.11 | 30.96 | 30.11 | 0 | 0 | 0 |
| 19/02/2025 |
31.33
|
800 | 29.74 | 31.33 | 29.74 | 0 | 0 | 0 |
| 18/02/2025 |
30.02
|
2,174 | 29.08 | 30.49 | 28.24 | 0 | 1,073 | -0.0 |
| 17/02/2025 |
30.86
|
0 | 30.86 | 30.86 | 30.86 | 0 | 0 | 0 |
| 14/02/2025 |
30.86
|
0 | 30.86 | 30.86 | 30.86 | 0 | 0 | 0 |
| 13/02/2025 |
30.86
|
0 | 30.86 | 30.86 | 30.86 | 0 | 0 | 0 |
| 12/02/2025 |
30.86
|
0 | 30.86 | 30.86 | 30.86 | 0 | 0 | 0 |
| 11/02/2025 |
30.86
|
0 | 30.86 | 30.86 | 30.86 | 0 | 0 | 0 |
| 10/02/2025 |
30.86
|
0 | 30.86 | 30.86 | 30.86 | 0 | 0 | 0 |
| 07/02/2025 |
30.86
|
200 | 29.36 | 30.86 | 29.36 | 0 | 0 | 0 |
| 06/02/2025 |
31.71
|
0 | 31.71 | 31.71 | 31.71 | 0 | 0 | 0 |
| 05/02/2025 |
31.71
|
0 | 31.71 | 31.71 | 31.71 | 0 | 0 | 0 |
| 04/02/2025 |
31.71
|
0 | 31.71 | 31.71 | 31.71 | 0 | 0 | 0 |
| 03/02/2025 |
31.43
|
0 | 31.43 | 31.43 | 31.43 | 0 | 0 | 0 |
| 31/01/2025 |
71.29
|
300 | 68.67 | 71.29 | 68.67 | 0 | 0 | 0 |
| 30/01/2025 |
71.29
|
300 | 68.67 | 71.29 | 68.67 | 0 | 0 | 0 |
| 29/01/2025 |
71.29
|
300 | 68.67 | 71.29 | 68.67 | 0 | 0 | 0 |
| 28/01/2025 |
71.29
|
300 | 68.67 | 71.29 | 68.67 | 0 | 0 | 0 |
| 27/01/2025 |
71.29
|
300 | 68.67 | 71.29 | 68.67 | 0 | 0 | 0 |
| 24/01/2025 |
31.61
|
0 | 31.61 | 31.61 | 31.61 | 0 | 0 | 0 |
| 23/01/2025 |
31.61
|
1,506 | 29.17 | 31.61 | 29.08 | 0 | 0 | 0 |
| 22/01/2025 |
31.71
|
0 | 31.71 | 31.71 | 31.71 | 0 | 0 | 0 |
| 21/01/2025 |
31.71
|
0 | 31.71 | 31.71 | 31.71 | 0 | 0 | 0 |
| 20/01/2025 |
31.71
|
0 | 31.71 | 31.71 | 31.71 | 0 | 0 | 0 |
| 17/01/2025 |
31.71
|
100 | 31.71 | 31.71 | 31.71 | 0 | 0 | 0 |
| 16/01/2025 |
29.74
|
0 | 29.74 | 29.74 | 29.74 | 0 | 0 | 0 |
| 15/01/2025 |
29.74
|
600 | 29.74 | 31.71 | 29.74 | 0 | 0 | 0 |
| 14/01/2025 |
29.83
|
700 | 29.92 | 29.92 | 29.17 | 0 | 0 | 0 |
| 13/01/2025 |
31.05
|
5 | 31.05 | 31.05 | 31.05 | 0 | 0 | 0 |
| 10/01/2025 |
31.05
|
300 | 29.17 | 31.05 | 29.17 | 0 | 0 | 0 |
| 09/01/2025 |
31.24
|
0 | 31.24 | 31.24 | 31.24 | 0 | 0 | 0 |
| 08/01/2025 |
31.24
|
0 | 31.24 | 31.24 | 31.24 | 0 | 0 | 0 |
| 07/01/2025 |
28.99
|
100 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 |
| 06/01/2025 |
31.24
|
1,100 | 29.27 | 31.33 | 29.27 | 0 | 0 | 0 |
| 03/01/2025 |
31.43
|
100 | 31.43 | 31.43 | 31.43 | 0 | 0 | 0 |
| 02/01/2025 |
30.77
|
0 | 30.77 | 30.77 | 30.77 | 0 | 0 | 0 |
| 01/01/2025 |
30.77
|
1,421 | 31.14 | 31.14 | 28.24 | 0 | 21 | -0.0 |
| 31/12/2024 |
30.77
|
1,421 | 31.14 | 31.14 | 28.24 | 0 | 21 | -0.0 |
| 30/12/2024 |
30.30
|
28 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 27/12/2024 |
30.30
|
2 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 26/12/2024 |
30.30
|
300 | 29.08 | 30.30 | 29.08 | 0 | 0 | 0 |
| 25/12/2024 |
31.33
|
20 | 31.33 | 31.33 | 31.33 | 0 | 0 | 0 |
| 24/12/2024 |
31.33
|
0 | 31.33 | 31.33 | 31.33 | 0 | 0 | 0 |
| 23/12/2024 |
31.33
|
200 | 29.08 | 31.33 | 29.08 | 0 | 0 | 0 |
| 20/12/2024 |
29.08
|
215 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 |
| 19/12/2024 |
31.61
|
615 | 29.83 | 31.61 | 29.83 | 0 | 15 | -0.0 |
| 18/12/2024 |
28.80
|
1,412 | 28.71 | 28.80 | 28.61 | 0 | 0 | 0 |
| 17/12/2024 |
29.92
|
0 | 29.92 | 29.92 | 29.92 | 0 | 0 | 0 |
| 16/12/2024 |
29.92
|
11 | 29.92 | 29.92 | 29.92 | 0 | 0 | 0 |
| 13/12/2024 |
29.92
|
1,307 | 29.08 | 29.92 | 29.08 | 0 | 0 | 0 |
| 12/12/2024 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 |
| 11/12/2024 |
30.49
|
100 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 |
| 10/12/2024 |
31.33
|
1 | 31.33 | 31.33 | 31.33 | 0 | 0 | 0 |
| 09/12/2024 |
31.33
|
2,000 | 29.08 | 31.33 | 28.89 | 0 | 0 | 0 |
| 06/12/2024 |
29.08
|
15,378 | 27.95 | 29.08 | 27.58 | 0 | 0 | 0 |
| 05/12/2024 |
30.39
|
5 | 30.39 | 30.39 | 30.39 | 0 | 0 | 0 |
| 04/12/2024 |
26.74
|
82 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 |
| 03/12/2024 |
28.14
|
38,300 | 27.95 | 28.14 | 27.20 | 0 | 0 | 0 |
| 02/12/2024 |
26.74
|
3,500 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 |
| 29/11/2024 |
71.29
|
300 | 68.67 | 71.29 | 68.67 | 0 | 0 | 0 |
| 28/11/2024 |
71.29
|
300 | 68.67 | 71.29 | 68.67 | 0 | 0 | 0 |
| 27/11/2024 |
71.29
|
300 | 68.67 | 71.29 | 68.67 | 0 | 0 | 0 |
| 26/11/2024 |
71.29
|
300 | 68.67 | 71.29 | 68.67 | 0 | 0 | 0 |
| 25/11/2024 |
30.96
|
6 | 30.96 | 30.96 | 30.96 | 0 | 0 | 0 |
| 22/11/2024 |
30.96
|
0 | 30.96 | 30.96 | 30.96 | 0 | 0 | 0 |
| 21/11/2024 |
30.96
|
100 | 30.96 | 30.96 | 30.96 | 0 | 0 | 0 |
| 20/11/2024 |
31.80
|
200 | 30.49 | 31.80 | 30.49 | 0 | 0 | 0 |
| 19/11/2024 |
30.49
|
1 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 |
| 18/11/2024 |
30.49
|
5,101 | 30.39 | 30.49 | 30.39 | 0 | 0 | 0 |
| 15/11/2024 |
29.08
|
223 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 |
| 14/11/2024 |
29.08
|
900 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 |
| 13/11/2024 |
30.02
|
1,300 | 29.36 | 30.02 | 29.36 | 0 | 0 | 0 |
| 12/11/2024 |
30.77
|
1,400 | 29.08 | 30.77 | 29.08 | 0 | 0 | 0 |
| 11/11/2024 |
30.96
|
0 | 30.96 | 30.96 | 30.96 | 0 | 0 | 0 |
| 08/11/2024 |
30.96
|
4,264 | 29.08 | 30.96 | 29.08 | 0 | 0 | 0 |
| 07/11/2024 |
31.05
|
1 | 31.05 | 31.05 | 31.05 | 0 | 0 | 0 |
| 06/11/2024 |
31.05
|
5,600 | 29.08 | 31.05 | 29.08 | 5,000 | 0 | 0.2 |
| 05/11/2024 |
30.02
|
15 | 30.02 | 30.02 | 30.02 | 0 | 0 | 0 |
| 04/11/2024 |
30.02
|
0 | 30.02 | 30.02 | 30.02 | 0 | 0 | 0 |
| 01/11/2024 |
30.02
|
100 | 30.02 | 30.02 | 30.02 | 0 | 0 | 0 |
| 31/10/2024 |
30.49
|
500 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 |
| 30/10/2024 |
30.86
|
3,731 | 30.96 | 30.96 | 28.42 | 0 | 0 | 0 |
| 29/10/2024 |
30.30
|
200 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 28/10/2024 |
30.39
|
3,500 | 28.24 | 30.68 | 28.14 | 0 | 100 | -0.0 |
| 25/10/2024 |
30.77
|
0 | 30.77 | 30.77 | 30.77 | 0 | 0 | 0 |
| 24/10/2024 |
30.77
|
0 | 30.77 | 30.77 | 30.77 | 0 | 0 | 0 |
| 23/10/2024 |
30.77
|
100 | 30.77 | 30.77 | 30.77 | 0 | 0 | 0 |
| 22/10/2024 |
30.02
|
100 | 30.02 | 30.02 | 30.02 | 0 | 0 | 0 |
| 21/10/2024 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |