| 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) |
0.30 | 1.02% | 49,600 | 0 | 0 |
29.30
29.90
29.90
|
|
2 tháng
(2026-08-10) |
0.80 | 2.76% | 100,000 | 0 | 0 |
29
29.90
29.90
|
|
3 tháng
(2026-07-10) |
0.10 | 0.34% | 159,600 | 0 | 0 |
28.70
30.10
29.90
|
|
6 tháng
(2026-04-13) |
0.65 | 2.23% | 456,200 | 0 | 0 |
28.59
32
29.90
|
|
12 tháng
(2025-10-13) |
0.84 | 2.88% | 1,441,300 | 0 | 0 |
28.59
32
29.90
|
|
24 tháng
(2024-10-18) |
3.86 | 14.89% | 5,710,518 | 0 | 0 |
23.26
33.37
29.90
|
|
36 tháng
(2023-10-24) |
7.03 | 30.87% | 7,755,290 | 0 | 0 |
19.95
33.37
29.90
|
|
60 tháng
(2021-11-03) |
6.49 | 27.84% | 12,211,366 | 0 | 0 |
16.80
33.37
29.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
30.87
|
8,409 | 30.95 | 30.95 | 30.52 | 0 | 0 | 0 |
| 25/03/2025 |
30.52
|
10,201 | 30.52 | 30.78 | 30.52 | 0 | 0 | 0 |
| 24/03/2025 |
30.43
|
22,012 | 30.95 | 30.95 | 30.35 | 0 | 0 | 0 |
| 21/03/2025 |
31.04
|
8,138 | 31.04 | 31.04 | 30.87 | 0 | 0 | 0 |
| 20/03/2025 |
31.04
|
10,401 | 30.87 | 31.21 | 30.87 | 0 | 0 | 0 |
| 19/03/2025 |
30.95
|
21,850 | 31.56 | 31.73 | 30.52 | 0 | 0 | 0 |
| 18/03/2025 |
31.21
|
8,902 | 31.04 | 31.21 | 30.69 | 0 | 0 | 0 |
| 17/03/2025 |
25.68
|
600 | 25.51 | 25.68 | 25.42 | 0 | 0 | 0 |
| 14/03/2025 |
31.04
|
32,450 | 31.30 | 31.39 | 30.87 | 0 | 0 | 0 |
| 13/03/2025 |
31.30
|
22,600 | 31.99 | 31.99 | 30.95 | 0 | 0 | 0 |
| 12/03/2025 |
31.47
|
6,206 | 31.47 | 31.56 | 31.39 | 0 | 0 | 0 |
| 11/03/2025 |
31.90
|
41,816 | 30.26 | 32.51 | 30.26 | 0 | 0 | 0 |
| 10/03/2025 |
30.95
|
27,502 | 31.39 | 31.39 | 30.87 | 0 | 0 | 0 |
| 07/03/2025 |
31.39
|
42,300 | 31.90 | 32.16 | 31.21 | 0 | 0 | 0 |
| 06/03/2025 |
32.25
|
38,862 | 32.42 | 32.42 | 31.56 | 0 | 0 | 0 |
| 05/03/2025 |
32.51
|
27,969 | 32.60 | 32.86 | 32.16 | 0 | 0 | 0 |
| 04/03/2025 |
32.34
|
78,401 | 32.16 | 33.46 | 32.16 | 0 | 0 | 0 |
| 03/03/2025 |
32.60
|
101,395 | 31.21 | 32.77 | 31.21 | 0 | 0 | 0 |
| 28/02/2025 |
31.39
|
45,055 | 31.13 | 31.39 | 30.87 | 0 | 0 | 0 |
| 27/02/2025 |
31.47
|
20,201 | 31.64 | 31.82 | 31.04 | 0 | 0 | 0 |
| 26/02/2025 |
31.64
|
24,860 | 31.82 | 31.99 | 31.47 | 0 | 0 | 0 |
| 25/02/2025 |
31.56
|
69,108 | 30.69 | 32.60 | 30.52 | 0 | 0 | 0 |
| 24/02/2025 |
30.87
|
37,554 | 31.30 | 31.30 | 30.52 | 0 | 0 | 0 |
| 21/02/2025 |
31.21
|
35,156 | 31.64 | 31.64 | 31.04 | 0 | 0 | 0 |
| 20/02/2025 |
31.73
|
27,020 | 31.99 | 31.99 | 31.56 | 0 | 0 | 0 |
| 19/02/2025 |
31.99
|
104,850 | 31.47 | 32.42 | 31.39 | 0 | 0 | 0 |
| 18/02/2025 |
31.13
|
44,501 | 31.13 | 31.13 | 30.35 | 0 | 0 | 0 |
| 17/02/2025 |
30.78
|
58,764 | 31.99 | 32.60 | 30.43 | 0 | 0 | 0 |
| 14/02/2025 |
31.99
|
86,263 | 32.86 | 32.86 | 31.64 | 0 | 0 | 0 |
| 13/02/2025 |
32.42
|
124,248 | 31.21 | 34.50 | 31.21 | 0 | 0 | 0 |
| 12/02/2025 |
31.82
|
31,802 | 31.39 | 32.16 | 31.21 | 0 | 0 | 0 |
| 11/02/2025 |
31.39
|
57,313 | 32.34 | 32.34 | 30.61 | 0 | 0 | 0 |
| 10/02/2025 |
31.56
|
111,113 | 33.81 | 34.58 | 30.69 | 0 | 0 | 0 |
| 07/02/2025 |
33.37
|
108,850 | 31.99 | 35.45 | 31.99 | 0 | 0 | 0 |
| 06/02/2025 |
32.77
|
220,474 | 29.40 | 32.77 | 29.40 | 0 | 0 | 0 |
| 05/02/2025 |
28.62
|
25,158 | 29.74 | 29.74 | 28.10 | 0 | 0 | 0 |
| 04/02/2025 |
28.19
|
13,701 | 28.19 | 28.27 | 27.75 | 0 | 0 | 0 |
| 24/01/2025 |
29.05
|
28,600 | 28.53 | 29.14 | 28.19 | 0 | 0 | 0 |
| 23/01/2025 |
28.79
|
25,923 | 30.26 | 31.04 | 28.62 | 0 | 0 | 0 |
| 22/01/2025 |
29.31
|
43,276 | 27.32 | 30.95 | 27.32 | 0 | 0 | 0 |
| 21/01/2025 |
26.98
|
1,296 | 27.15 | 27.67 | 26.98 | 0 | 0 | 0 |
| 20/01/2025 |
27.15
|
5,845 | 26.72 | 27.15 | 26.72 | 0 | 0 | 0 |
| 17/01/2025 |
26.72
|
6,900 | 26.80 | 26.80 | 26.72 | 0 | 0 | 0 |
| 16/01/2025 |
26.80
|
7,700 | 26.63 | 26.80 | 26.46 | 0 | 0 | 0 |
| 15/01/2025 |
26.80
|
3,770 | 26.37 | 26.80 | 26.37 | 0 | 0 | 0 |
| 14/01/2025 |
26.37
|
8,306 | 26.28 | 26.46 | 26.11 | 0 | 0 | 0 |
| 13/01/2025 |
26.46
|
239 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 |
| 10/01/2025 |
26.37
|
3,604 | 26.72 | 26.72 | 26.37 | 0 | 0 | 0 |
| 09/01/2025 |
26.63
|
3,568 | 26.54 | 26.63 | 26.54 | 0 | 0 | 0 |
| 08/01/2025 |
26.46
|
3,717 | 26.72 | 26.72 | 26.46 | 0 | 0 | 0 |
| 07/01/2025 |
26.20
|
6,000 | 26.20 | 26.28 | 25.94 | 0 | 0 | 0 |
| 06/01/2025 |
26.63
|
4,912 | 26.54 | 27.24 | 26.54 | 0 | 0 | 0 |
| 03/01/2025 |
27.15
|
31 | 27.24 | 27.24 | 27.24 | 0 | 0 | 0 |
| 02/01/2025 |
27.15
|
2,400 | 27.24 | 27.24 | 27.15 | 0 | 0 | 0 |
| 31/12/2024 |
27.06
|
4,501 | 27.24 | 27.24 | 27.06 | 0 | 0 | 0 |
| 30/12/2024 |
27.06
|
5,900 | 27.15 | 27.15 | 27.06 | 0 | 0 | 0 |
| 27/12/2024 |
26.98
|
7,650 | 27.24 | 27.24 | 26.98 | 0 | 0 | 0 |
| 26/12/2024 |
27.15
|
18,031 | 26.98 | 27.41 | 26.98 | 0 | 0 | 0 |
| 25/12/2024 |
27.15
|
14,756 | 27.15 | 27.24 | 27.15 | 0 | 0 | 0 |
| 24/12/2024 |
27.15
|
16,102 | 27.15 | 27.24 | 26.98 | 0 | 0 | 0 |
| 23/12/2024 |
27.15
|
15,867 | 26.80 | 27.24 | 26.80 | 0 | 0 | 0 |
| 20/12/2024 |
26.80
|
11,700 | 26.72 | 26.89 | 26.46 | 0 | 0 | 0 |
| 19/12/2024 |
26.46
|
12,016 | 26.37 | 26.54 | 26.37 | 0 | 0 | 0 |
| 18/12/2024 |
26.46
|
21,300 | 26.37 | 26.63 | 26.28 | 0 | 0 | 0 |
| 17/12/2024 |
26.46
|
1,809 | 26.11 | 26.46 | 26.11 | 0 | 0 | 0 |
| 16/12/2024 |
26.11
|
7,559 | 26.80 | 26.80 | 25.94 | 0 | 0 | 0 |
| 13/12/2024 |
26.20
|
5,000 | 26.37 | 26.37 | 26.02 | 0 | 0 | 0 |
| 12/12/2024 |
26.02
|
6,400 | 25.94 | 26.02 | 25.85 | 0 | 0 | 0 |
| 11/12/2024 |
25.85
|
5,523 | 25.94 | 26.02 | 25.85 | 0 | 0 | 0 |
| 10/12/2024 |
26.02
|
1,213 | 26.02 | 26.11 | 26.02 | 0 | 0 | 0 |
| 09/12/2024 |
26.20
|
2,501 | 25.94 | 26.20 | 25.94 | 0 | 0 | 0 |
| 06/12/2024 |
28.62
|
64,830 | 28.53 | 28.79 | 27.67 | 0 | 0 | 0 |
| 05/12/2024 |
27.06
|
18,900 | 26.11 | 27.24 | 26.11 | 0 | 0 | 0 |
| 04/12/2024 |
25.51
|
3,501 | 24.99 | 25.85 | 24.99 | 0 | 0 | 0 |
| 03/12/2024 |
25.07
|
2,908 | 25.07 | 25.07 | 24.38 | 0 | 0 | 0 |
| 02/12/2024 |
24.64
|
11,611 | 24.47 | 24.64 | 24.38 | 0 | 0 | 0 |
| 29/11/2024 |
25.68
|
600 | 25.51 | 25.68 | 25.42 | 0 | 0 | 0 |
| 28/11/2024 |
25.68
|
600 | 25.51 | 25.68 | 25.42 | 0 | 0 | 0 |
| 27/11/2024 |
25.68
|
600 | 25.51 | 25.68 | 25.42 | 0 | 0 | 0 |
| 26/11/2024 |
25.68
|
600 | 25.51 | 25.68 | 25.42 | 0 | 0 | 0 |
| 25/11/2024 |
26.20
|
4,400 | 25.94 | 26.20 | 25.94 | 0 | 0 | 0 |
| 22/11/2024 |
25.94
|
3,100 | 25.85 | 25.94 | 25.85 | 0 | 0 | 0 |
| 21/11/2024 |
25.85
|
1,500 | 25.77 | 25.85 | 25.77 | 0 | 0 | 0 |
| 20/11/2024 |
25.77
|
1,300 | 25.68 | 25.77 | 25.68 | 0 | 0 | 0 |
| 19/11/2024 |
25.59
|
1,210 | 25.77 | 25.77 | 25.59 | 0 | 0 | 0 |
| 18/11/2024 |
25.77
|
7,700 | 25.85 | 26.02 | 25.77 | 0 | 0 | 0 |
| 15/11/2024 |
25.77
|
8,861 | 26.72 | 26.72 | 25.77 | 0 | 0 | 0 |
| 14/11/2024 |
25.77
|
12,700 | 26.72 | 26.72 | 25.77 | 0 | 0 | 0 |
| 13/11/2024 |
26.28
|
1,312 | 26.37 | 26.37 | 25.94 | 0 | 0 | 0 |
| 12/11/2024 |
26.37
|
201 | 26.80 | 26.80 | 26.37 | 0 | 0 | 0 |
| 11/11/2024 |
25.94
|
900 | 26.37 | 26.37 | 25.94 | 0 | 0 | 0 |
| 08/11/2024 |
26.02
|
31,100 | 26.37 | 26.80 | 25.94 | 0 | 0 | 0 |
| 07/11/2024 |
25.77
|
7,000 | 25.94 | 25.94 | 25.77 | 0 | 0 | 0 |
| 06/11/2024 |
25.85
|
700 | 26.02 | 26.02 | 25.59 | 0 | 0 | 0 |
| 05/11/2024 |
25.51
|
15,000 | 25.77 | 25.85 | 25.51 | 0 | 0 | 0 |
| 04/11/2024 |
25.68
|
22,602 | 25.94 | 25.94 | 25.25 | 0 | 0 | 0 |
| 01/11/2024 |
25.94
|
3,663 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 |
| 31/10/2024 |
25.94
|
3,400 | 25.94 | 25.94 | 25.77 | 0 | 0 | 0 |
| 30/10/2024 |
25.94
|
5,805 | 25.94 | 26.28 | 25.77 | 0 | 0 | 0 |
| 29/10/2024 |
26.11
|
3,200 | 26.11 | 26.11 | 25.77 | 0 | 0 | 0 |