| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
1.90 | 5.51% | 12,200 | -2,900 | -0.1 |
31.20
36.40
33.80
|
|
2 tháng
(2026-08-10) |
3.30 | 9.97% | 12,800 | -2,900 | -0.1 |
31.20
36.40
33.80
|
|
3 tháng
(2026-07-10) |
1.20 | 3.41% | 27,100 | -2,900 | -0.1 |
31.20
36.40
33.80
|
|
6 tháng
(2026-04-13) |
1.03 | 2.91% | 143,700 | -2,900 | -0.1 |
31.20
39
33.80
|
|
12 tháng
(2025-10-13) |
5.56 | 18.05% | 222,800 | -6,200 | -0.2 |
30.38
39
33.80
|
|
24 tháng
(2024-10-18) |
7.71 | 26.87% | 554,963 | -10,000 | -0.3 |
22.83
39
33.80
|
|
36 tháng
(2023-10-24) |
11.42 | 45.69% | 1,322,652 | -251,900 | -6.8 |
15.61
39
33.80
|
|
60 tháng
(2021-11-03) |
21.26 | 140.49% | 1,697,865 | -262,291 | -7.0 |
11.68
39
33.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
30.28
|
200 | 30.28 | 30.28 | 30.28 | 0 | 0 | 0 |
| 25/03/2025 |
30.11
|
0 | 30.11 | 30.11 | 30.11 | 0 | 0 | 0 |
| 24/03/2025 |
30.11
|
4,000 | 30.11 | 30.53 | 30.11 | 0 | 0 | 0 |
| 21/03/2025 |
29.69
|
414 | 30.53 | 30.53 | 29.69 | 0 | 0 | 0 |
| 20/03/2025 |
29.53
|
100 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 |
| 19/03/2025 |
29.61
|
9,426 | 30.70 | 30.86 | 29.61 | 0 | 0 | 0 |
| 18/03/2025 |
30.53
|
479 | 30.53 | 30.53 | 30.53 | 0 | 0 | 0 |
| 17/03/2025 |
28.86
|
0 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 |
| 14/03/2025 |
30.11
|
6,100 | 30.11 | 30.11 | 30.11 | 0 | 0 | 0 |
| 13/03/2025 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 |
| 12/03/2025 |
30.03
|
510 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 |
| 11/03/2025 |
30.78
|
415 | 30.11 | 30.78 | 30.11 | 0 | 0 | 0 |
| 10/03/2025 |
30.11
|
1 | 30.11 | 30.11 | 30.11 | 0 | 0 | 0 |
| 07/03/2025 |
30.11
|
100 | 30.11 | 30.11 | 30.11 | 0 | 0 | 0 |
| 06/03/2025 |
30.95
|
305 | 30.11 | 30.95 | 30.11 | 0 | 0 | 0 |
| 05/03/2025 |
29.19
|
2,390 | 30.53 | 30.53 | 29.11 | 0 | 0 | 0 |
| 04/03/2025 |
27.85
|
2,700 | 30.53 | 30.61 | 27.85 | 0 | 0 | 0 |
| 03/03/2025 |
30.36
|
0 | 30.36 | 30.36 | 30.36 | 0 | 0 | 0 |
| 28/02/2025 |
30.36
|
501 | 30.36 | 30.36 | 30.36 | 0 | 0 | 0 |
| 27/02/2025 |
30.53
|
2,000 | 30.11 | 30.53 | 30.11 | 0 | 0 | 0 |
| 26/02/2025 |
30.03
|
300 | 30.45 | 30.45 | 30.03 | 0 | 0 | 0 |
| 25/02/2025 |
30.45
|
10 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 |
| 24/02/2025 |
30.45
|
2 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 |
| 21/02/2025 |
30.45
|
624 | 30.53 | 30.53 | 30.45 | 0 | 0 | 0 |
| 20/02/2025 |
29.36
|
100 | 29.36 | 29.36 | 29.36 | 0 | 0 | 0 |
| 19/02/2025 |
29.78
|
2,200 | 29.94 | 29.94 | 29.78 | 0 | 0 | 0 |
| 18/02/2025 |
29.78
|
2,308 | 29.78 | 29.78 | 29.78 | 0 | 0 | 0 |
| 17/02/2025 |
29.44
|
124 | 29.44 | 29.44 | 29.44 | 0 | 0 | 0 |
| 14/02/2025 |
29.28
|
1,009 | 29.28 | 29.36 | 29.19 | 0 | 500 | 0.0 |
| 13/02/2025 |
29.69
|
1,703 | 30.11 | 30.11 | 29.69 | 0 | 0 | 0 |
| 12/02/2025 |
29.69
|
2,313 | 29.53 | 29.69 | 29.53 | 0 | 0 | 0 |
| 11/02/2025 |
29.44
|
310 | 29.44 | 29.44 | 29.44 | 0 | 0 | 0 |
| 10/02/2025 |
29.36
|
1,600 | 30.53 | 30.95 | 29.36 | 0 | 0 | 0 |
| 07/02/2025 |
30.95
|
1,618 | 29.11 | 30.95 | 29.11 | 0 | 0 | 0 |
| 06/02/2025 |
28.44
|
3,510 | 28.44 | 29.11 | 28.44 | 0 | 0 | 0 |
| 05/02/2025 |
28.44
|
0 | 28.44 | 28.44 | 28.44 | 0 | 0 | 0 |
| 04/02/2025 |
28.44
|
815 | 28.44 | 28.44 | 28.44 | 0 | 0 | 0 |
| 24/01/2025 |
27.85
|
1,624 | 28.02 | 28.02 | 27.85 | 0 | 0 | 0 |
| 23/01/2025 |
27.77
|
0 | 27.77 | 27.77 | 27.77 | 0 | 0 | 0 |
| 22/01/2025 |
27.77
|
220 | 27.77 | 27.77 | 27.77 | 0 | 0 | 0 |
| 21/01/2025 |
27.69
|
465 | 27.69 | 27.69 | 27.69 | 0 | 0 | 0 |
| 20/01/2025 |
29.69
|
2 | 29.69 | 29.69 | 29.69 | 0 | 0 | 0 |
| 17/01/2025 |
29.69
|
172 | 29.69 | 29.69 | 29.69 | 0 | 0 | 0 |
| 16/01/2025 |
27.60
|
14,344 | 27.60 | 27.69 | 27.60 | 0 | 0 | 0 |
| 15/01/2025 |
27.60
|
140 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 14/01/2025 |
27.60
|
1,514 | 27.18 | 27.60 | 27.18 | 0 | 0 | 0 |
| 13/01/2025 |
26.77
|
129 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 |
| 10/01/2025 |
26.77
|
1,502 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 |
| 09/01/2025 |
26.77
|
475 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 |
| 08/01/2025 |
26.77
|
1,623 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 |
| 07/01/2025 |
27.27
|
500 | 28.02 | 28.02 | 27.27 | 0 | 0 | 0 |
| 06/01/2025 |
26.68
|
27 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 |
| 03/01/2025 |
26.68
|
2 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 |
| 02/01/2025 |
26.68
|
2 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 |
| 31/12/2024 |
26.68
|
262 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 |
| 30/12/2024 |
26.35
|
606 | 26.43 | 26.43 | 26.35 | 0 | 0 | 0 |
| 27/12/2024 |
26.51
|
100 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 |
| 26/12/2024 |
26.43
|
1,002 | 26.51 | 26.51 | 26.43 | 0 | 0 | 0 |
| 25/12/2024 |
26.43
|
0 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 |
| 24/12/2024 |
26.43
|
10 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 |
| 23/12/2024 |
26.43
|
143 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 |
| 20/12/2024 |
25.85
|
131 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
| 19/12/2024 |
28.52
|
600 | 29.69 | 29.69 | 26.77 | 0 | 0 | 0 |
| 18/12/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 17/12/2024 |
27.60
|
4,000 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 16/12/2024 |
27.85
|
4 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 |
| 13/12/2024 |
27.85
|
108 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 |
| 12/12/2024 |
26.51
|
2 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 |
| 11/12/2024 |
26.51
|
102 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 |
| 10/12/2024 |
26.51
|
2,651 | 26.43 | 26.51 | 26.43 | 0 | 0 | 0 |
| 09/12/2024 |
26.35
|
2,606 | 26.43 | 26.43 | 26.35 | 0 | 0 | 0 |
| 06/12/2024 |
27.27
|
13,796 | 27.60 | 28.02 | 26.77 | 0 | 0 | 0 |
| 05/12/2024 |
26.77
|
216 | 25.93 | 26.77 | 25.93 | 0 | 0 | 0 |
| 04/12/2024 |
25.85
|
1,000 | 25.93 | 25.93 | 25.85 | 0 | 0 | 0 |
| 03/12/2024 |
24.26
|
4,600 | 24.34 | 24.42 | 24.26 | 0 | 0 | 0 |
| 02/12/2024 |
22.83
|
500 | 23.34 | 23.34 | 22.83 | 0 | 0 | 0 |
| 29/11/2024 |
28.86
|
0 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 |
| 28/11/2024 |
28.86
|
0 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 |
| 27/11/2024 |
28.86
|
0 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 |
| 26/11/2024 |
28.86
|
0 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 |
| 25/11/2024 |
27.60
|
142 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 22/11/2024 |
25.18
|
100 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 |
| 21/11/2024 |
27.94
|
1 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 |
| 20/11/2024 |
27.94
|
781 | 25.34 | 27.94 | 25.34 | 0 | 0 | 0 |
| 19/11/2024 |
28.02
|
0 | 28.02 | 28.02 | 28.02 | 0 | 0 | 0 |
| 18/11/2024 |
28.02
|
181 | 28.02 | 28.02 | 28.02 | 0 | 0 | 0 |
| 15/11/2024 |
26.10
|
2,501 | 25.93 | 26.10 | 25.93 | 0 | 0 | 0 |
| 14/11/2024 |
26.10
|
3,020 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 13/11/2024 |
26.10
|
600 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 12/11/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 11/11/2024 |
26.10
|
300 | 26.18 | 26.18 | 26.10 | 0 | 0 | 0 |
| 08/11/2024 |
23.84
|
330 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 |
| 07/11/2024 |
26.35
|
1 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 |
| 06/11/2024 |
26.35
|
74 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 |
| 05/11/2024 |
26.35
|
500 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 |
| 04/11/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 |
| 01/11/2024 |
26.35
|
405 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 |
| 31/10/2024 |
26.93
|
2,500 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 |
| 30/10/2024 |
27.02
|
2,800 | 26.77 | 27.02 | 26.77 | 0 | 0 | 0 |
| 29/10/2024 |
26.77
|
12 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 |