| 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) |
1.80 | 6.36% | 12,500 | 0 | 0 |
28
31.90
30.10
|
|
2 tháng
(2026-07-20) |
0.10 | 0.33% | 54,700 | -6,000 | -0.2 |
28
31.90
30.10
|
|
3 tháng
(2026-06-22) |
-0.40 | -1.31% | 69,000 | -6,000 | -0.2 |
28
32.70
30.10
|
|
6 tháng
(2026-03-23) |
0.19 | 0.64% | 111,200 | -8,700 | -0.3 |
28
32.81
30.10
|
|
12 tháng
(2025-09-23) |
-3.22 | -9.67% | 214,600 | -10,900 | -0.3 |
27.88
33.88
30.10
|
|
24 tháng
(2024-09-30) |
1.86 | 6.60% | 1,019,346 | 133,100 | 4.6 |
25.58
40.64
30.10
|
|
36 tháng
(2023-10-04) |
5.26 | 21.17% | 1,962,511 | 416,880 | 13.1 |
23.01
40.64
30.10
|
|
60 tháng
(2021-10-14) |
8.45 | 39.03% | 3,686,404 | 764,080 | 23.3 |
20.52
40.64
30.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
28.41
|
1,503 | 28.50 | 28.59 | 28.32 | 700 | 0 | 0.0 |
| 17/10/2024 |
28.32
|
2,005 | 28.24 | 28.32 | 28.15 | 700 | 0 | 0.0 |
| 16/10/2024 |
28.32
|
200 | 28.50 | 28.50 | 28.32 | 0 | 0 | 0 |
| 15/10/2024 |
28.41
|
7,840 | 27.88 | 28.86 | 27.88 | 2,800 | 0 | 0.1 |
| 14/10/2024 |
27.44
|
6,800 | 27.00 | 27.44 | 27.00 | 200 | 0 | 0.0 |
| 11/10/2024 |
27.00
|
1,000 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 |
| 10/10/2024 |
27.88
|
5 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 |
| 09/10/2024 |
27.88
|
59 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 |
| 08/10/2024 |
27.88
|
7 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 |
| 07/10/2024 |
27.88
|
201 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 |
| 04/10/2024 |
27.88
|
3,224 | 27.88 | 27.88 | 27.88 | 2,000 | 0 | 0.1 |
| 03/10/2024 |
27.44
|
5,000 | 26.73 | 27.44 | 26.73 | 300 | 0 | 0.0 |
| 02/10/2024 |
26.82
|
100 | 26.82 | 26.82 | 26.82 | 0 | 0 | 0 |
| 01/10/2024 |
27.35
|
7,502 | 27.00 | 27.35 | 26.82 | 5,500 | 0 | 0.2 |
| 30/09/2024 |
28.24
|
206 | 26.82 | 28.24 | 26.82 | 0 | 100 | 0.0 |
| 27/09/2024 |
28.24
|
200 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 |
| 26/09/2024 |
27.44
|
6,900 | 27.44 | 27.44 | 27.26 | 4,300 | 0 | 0.1 |
| 25/09/2024 |
27.44
|
100 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 |
| 24/09/2024 |
27.44
|
500 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 |
| 23/09/2024 |
27.44
|
3,238 | 26.82 | 28.24 | 26.82 | 2,000 | 0 | 0.1 |
| 20/09/2024 |
27.79
|
500 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 |
| 19/09/2024 |
27.79
|
2,548 | 27.79 | 27.79 | 27.79 | 2,000 | 0 | 0.1 |
| 18/09/2024 |
27.97
|
0 | 27.97 | 27.97 | 27.97 | 0 | 0 | 0 |
| 17/09/2024 |
27.79
|
1,600 | 28.32 | 28.32 | 27.79 | 100 | 0 | 0.0 |
| 16/09/2024 |
27.44
|
2,681 | 27.62 | 27.62 | 26.73 | 0 | 0 | 0 |
| 13/09/2024 |
28.15
|
1 | 27.62 | 27.62 | 27.62 | 0 | 0 | 0 |
| 12/09/2024 |
28.15
|
1,125 | 27.70 | 28.15 | 27.44 | 0 | 0 | 0 |
| 11/09/2024 |
28.59
|
207 | 26.64 | 28.59 | 26.64 | 0 | 100 | 0.0 |
| 10/09/2024 |
28.41
|
2,901 | 26.55 | 29.12 | 26.55 | 2,300 | 100 | 0.1 |
| 09/09/2024 |
29.21
|
214 | 26.55 | 29.21 | 26.55 | 0 | 100 | 0.0 |
| 06/09/2024 |
28.77
|
502 | 26.55 | 29.65 | 26.55 | 0 | 100 | 0.0 |
| 05/09/2024 |
29.56
|
1,000 | 26.55 | 30.54 | 26.55 | 0 | 100 | 0.0 |
| 04/09/2024 |
29.83
|
8,861 | 30.89 | 30.89 | 26.55 | 0 | 0 | 0 |
| 03/09/2024 |
26.11
|
1,702 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
| 02/09/2024 |
26.11
|
100 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
| 30/08/2024 |
28.94
|
5,201 | 26.55 | 29.03 | 26.55 | 3,200 | 100 | 0.1 |
| 29/08/2024 |
29.12
|
2,400 | 28.24 | 29.12 | 28.24 | 2,000 | 0 | 0.1 |
| 28/08/2024 |
28.32
|
100 | 28.32 | 28.32 | 28.32 | 0 | 0 | 0 |
| 27/08/2024 |
27.88
|
500 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 |
| 26/08/2024 |
28.41
|
1,701 | 26.55 | 28.59 | 26.11 | 200 | 0 | 0.0 |
| 23/08/2024 |
28.68
|
1,100 | 28.68 | 28.68 | 28.68 | 1,000 | 0 | 0.0 |
| 22/08/2024 |
28.59
|
1 | 28.59 | 28.59 | 28.59 | 0 | 0 | 0 |
| 21/08/2024 |
28.59
|
4 | 28.59 | 28.59 | 28.59 | 0 | 0 | 0 |
| 20/08/2024 |
28.59
|
115 | 28.59 | 28.59 | 28.59 | 0 | 0 | 0 |
| 19/08/2024 |
28.24
|
2,601 | 27.44 | 28.24 | 27.44 | 1,000 | 0 | 0.0 |
| 16/08/2024 |
28.06
|
3,201 | 28.15 | 28.15 | 26.55 | 1,000 | 0 | 0.0 |
| 15/08/2024 |
27.26
|
4,503 | 27.44 | 27.44 | 27.26 | 2,700 | 0 | 0.1 |
| 14/08/2024 |
27.53
|
700 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 |
| 13/08/2024 |
27.44
|
2,604 | 28.32 | 28.32 | 27.44 | 0 | 0 | 0 |
| 12/08/2024 |
28.24
|
300 | 25.85 | 28.24 | 25.85 | 0 | 0 | 0 |
| 09/08/2024 |
28.32
|
0 | 28.32 | 28.32 | 28.32 | 0 | 0 | 0 |
| 08/08/2024 |
28.32
|
1,022 | 28.32 | 28.32 | 28.32 | 500 | 0 | 0.0 |
| 07/08/2024 |
28.32
|
29,501 | 24.96 | 29.03 | 24.96 | 14,200 | 2,100 | 0.4 |
| 06/08/2024 |
29.21
|
100 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 |
| 05/08/2024 |
28.41
|
5 | 27.97 | 27.97 | 27.97 | 0 | 0 | 0 |
| 02/08/2024 |
28.41
|
11,900 | 27.88 | 28.41 | 27.88 | 1,100 | 1,200 | 0.0 |
| 01/08/2024 |
27.62
|
3,700 | 27.62 | 27.70 | 27.62 | 0 | 0 | 0 |
| 31/07/2024 |
27.62
|
101 | 27.62 | 27.62 | 27.62 | 0 | 0 | 0 |
| 30/07/2024 |
27.70
|
58 | 27.62 | 27.62 | 27.62 | 0 | 0 | 0 |
| 29/07/2024 |
27.70
|
1 | 27.62 | 27.62 | 27.62 | 0 | 0 | 0 |
| 26/07/2024 |
27.70
|
300 | 27.44 | 27.70 | 27.44 | 0 | 100 | 0.0 |
| 25/07/2024 |
28.32
|
2,672 | 27.35 | 28.32 | 27.35 | 1,600 | 0 | 0.1 |
| 24/07/2024 |
27.35
|
1,601 | 27.44 | 27.44 | 27.35 | 0 | 0 | 0 |
| 23/07/2024 |
26.11
|
9,186 | 23.10 | 29.65 | 23.10 | 4,000 | 100 | 0.1 |
| 22/07/2024 |
30.09
|
300 | 25.76 | 30.09 | 25.76 | 0 | 0 | 0 |
| 19/07/2024 |
28.86
|
7,811 | 28.86 | 28.86 | 28.77 | 5,700 | 0 | 0.2 |
| 18/07/2024 |
28.77
|
10,712 | 29.65 | 29.74 | 28.77 | 0 | 0 | 0 |
| 17/07/2024 |
29.65
|
16,024 | 30.09 | 30.09 | 29.65 | 13,800 | 0 | 0.5 |
| 16/07/2024 |
29.21
|
32,127 | 27.97 | 29.21 | 27.97 | 200 | 0 | 0.0 |
| 15/07/2024 |
27.97
|
400 | 28.06 | 28.06 | 27.97 | 0 | 0 | 0 |
| 12/07/2024 |
27.97
|
135 | 27.97 | 27.97 | 27.97 | 0 | 0 | 0 |
| 11/07/2024 |
27.97
|
500 | 27.79 | 27.97 | 27.79 | 0 | 0 | 0 |
| 10/07/2024 |
27.79
|
3,642 | 27.70 | 27.79 | 27.70 | 2,740 | 0 | 0.1 |
| 09/07/2024 |
27.70
|
2,368 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
| 08/07/2024 |
27.70
|
9 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
| 05/07/2024 |
27.70
|
2,502 | 27.70 | 27.70 | 27.70 | 2,000 | 0 | 0.1 |
| 04/07/2024 |
27.62
|
641 | 27.62 | 27.62 | 27.62 | 640 | 0 | 0.0 |
| 03/07/2024 |
26.11
|
100 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
| 02/07/2024 |
26.55
|
30,285 | 26.64 | 26.64 | 26.20 | 14,000 | 0 | 0.4 |
| 01/07/2024 |
26.91
|
8,720 | 27.00 | 27.00 | 26.91 | 4,500 | 0 | 0.1 |
| 28/06/2024 |
27.00
|
26,012 | 27.00 | 27.09 | 27.00 | 15,000 | 0 | 0.5 |
| 27/06/2024 |
27.00
|
6,300 | 27.00 | 27.00 | 27.00 | 2,000 | 0 | 0.1 |
| 26/06/2024 |
26.55
|
15,408 | 27.44 | 27.44 | 26.55 | 10,000 | 0 | 0.3 |
| 25/06/2024 |
26.91
|
436 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 |
| 24/06/2024 |
26.91
|
2,366 | 27.44 | 27.44 | 26.91 | 1,000 | 0 | 0.0 |
| 21/06/2024 |
26.91
|
9,008 | 27.00 | 27.00 | 26.91 | 6,000 | 0 | 0.2 |
| 20/06/2024 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 |
| 19/06/2024 |
27.00
|
733 | 27.09 | 27.09 | 27.00 | 0 | 0 | 0 |
| 18/06/2024 |
27.09
|
7,250 | 26.11 | 27.09 | 26.11 | 900 | 1,800 | 0.0 |
| 17/06/2024 |
25.58
|
10,000 | 25.85 | 25.85 | 25.58 | 0 | 0 | 0 |
| 14/06/2024 |
25.76
|
4,004 | 26.29 | 26.29 | 25.67 | 800 | 0 | 0.0 |
| 13/06/2024 |
26.29
|
200 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 |
| 12/06/2024 |
26.29
|
2,604 | 26.29 | 26.29 | 26.29 | 900 | 2,000 | 0.0 |
| 11/06/2024 |
27.97
|
3,500 | 27.97 | 27.97 | 27.97 | 1,500 | 0 | 0.0 |
| 10/06/2024 |
25.85
|
12,900 | 25.49 | 25.93 | 25.49 | 0 | 0 | 0 |
| 07/06/2024 |
25.49
|
500 | 25.67 | 25.67 | 25.49 | 0 | 0 | 0 |
| 06/06/2024 |
25.40
|
300 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 05/06/2024 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 04/06/2024 |
25.23
|
4,048 | 25.40 | 25.40 | 25.23 | 0 | 0 | 0 |
| 03/06/2024 |
25.93
|
3,323 | 25.93 | 25.93 | 25.67 | 3,000 | 800 | 0.1 |