| 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) |
-0.30 | -1% | 987,800 | 0 | 0 |
29.60
31.50
31.50
|
|
2 tháng
(2026-08-06) |
-0.10 | -0.34% | 1,857,400 | 0 | 0 |
29.50
31.50
31.50
|
|
3 tháng
(2026-07-07) |
-1 | -3.27% | 2,489,500 | 0 | 0 |
29.50
31.50
31.50
|
|
6 tháng
(2026-04-08) |
-1.21 | -3.93% | 3,560,200 | 0 | 0 |
29.50
31.50
31.50
|
|
12 tháng
(2025-10-10) |
-1.21 | -3.93% | 5,537,000 | 0 | 0 |
29.50
31.98
31.50
|
|
24 tháng
(2024-10-15) |
1.88 | 6.79% | 8,731,155 | 0 | 0 |
25.37
36.64
31.50
|
|
36 tháng
(2023-10-23) |
2.32 | 8.50% | 9,667,463 | -900 | 0.0 |
16.77
36.64
31.50
|
|
60 tháng
(2021-11-01) |
9.94 | 50.54% | 10,441,012 | -800 | 0.0 |
12.73
36.64
31.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/10/2024 |
26.31
|
1,900 | 26.21 | 26.31 | 26.21 | 0 | 0 | 0 |
| 28/10/2024 |
26.21
|
1,500 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 |
| 25/10/2024 |
25.56
|
200 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
| 24/10/2024 |
25.56
|
300 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
| 23/10/2024 |
25.56
|
700 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
| 22/10/2024 |
25.37
|
500 | 25.93 | 25.93 | 25.37 | 0 | 0 | 0 |
| 21/10/2024 |
25.93
|
3,500 | 25.84 | 25.93 | 24.43 | 0 | 0 | 0 |
| 18/10/2024 |
25.84
|
800 | 26.03 | 26.03 | 25.84 | 0 | 0 | 0 |
| 17/10/2024 |
26.03
|
800 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 |
| 16/10/2024 |
25.37
|
3,602 | 26.40 | 26.40 | 25.37 | 0 | 0 | 0 |
| 15/10/2024 |
27.72
|
4,113 | 28.09 | 28.09 | 27.72 | 0 | 0 | 0 |
| 14/10/2024 |
27.25
|
9,304 | 29.60 | 34.01 | 27.25 | 0 | 0 | 0 |
| 11/10/2024 |
30.07
|
28,003 | 26.31 | 30.07 | 26.31 | 0 | 0 | 0 |
| 10/10/2024 |
26.31
|
1,000 | 25.65 | 26.31 | 25.65 | 0 | 0 | 0 |
| 09/10/2024 |
25.65
|
1,100 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 08/10/2024 |
25.65
|
200 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 07/10/2024 |
25.65
|
7,401 | 25.74 | 25.74 | 25.37 | 0 | 0 | 0 |
| 04/10/2024 |
25.74
|
4,500 | 25.37 | 25.74 | 24.90 | 0 | 0 | 0 |
| 03/10/2024 |
25.37
|
2,300 | 25.74 | 25.74 | 25.37 | 0 | 0 | 0 |
| 02/10/2024 |
25.74
|
3,019 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
| 01/10/2024 |
25.74
|
4,000 | 25.37 | 25.74 | 24.90 | 0 | 0 | 0 |
| 30/09/2024 |
25.37
|
3,000 | 25.84 | 25.84 | 25.37 | 0 | 0 | 0 |
| 27/09/2024 |
25.84
|
1,135 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 26/09/2024 |
25.84
|
1,002 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 25/09/2024 |
25.84
|
2,001 | 25.93 | 25.93 | 25.84 | 0 | 0 | 0 |
| 24/09/2024 |
25.93
|
1,104 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 23/09/2024 |
26.03
|
4,113 | 25.74 | 26.03 | 25.74 | 0 | 0 | 0 |
| 20/09/2024 |
25.74
|
1,120 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
| 19/09/2024 |
25.74
|
4,200 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
| 18/09/2024 |
25.84
|
601 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 17/09/2024 |
25.84
|
700 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 16/09/2024 |
25.84
|
1,100 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 13/09/2024 |
25.84
|
800 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 12/09/2024 |
25.84
|
1,261 | 26.12 | 26.12 | 25.84 | 0 | 0 | 0 |
| 11/09/2024 |
26.12
|
3,103 | 26.31 | 26.31 | 26.12 | 0 | 0 | 0 |
| 10/09/2024 |
26.12
|
2,700 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 |
| 09/09/2024 |
26.12
|
506 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 |
| 06/09/2024 |
26.21
|
1,800 | 26.12 | 26.21 | 26.12 | 0 | 0 | 0 |
| 05/09/2024 |
26.12
|
1,400 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 |
| 04/09/2024 |
26.12
|
1,100 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 |
| 30/08/2024 |
26.12
|
600 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 |
| 29/08/2024 |
26.03
|
4,606 | 26.03 | 26.12 | 26.03 | 0 | 0 | 0 |
| 28/08/2024 |
26.03
|
5,500 | 26.12 | 26.12 | 26.03 | 0 | 0 | 0 |
| 27/08/2024 |
26.03
|
10,300 | 26.03 | 26.21 | 26.03 | 0 | 0 | 0 |
| 26/08/2024 |
26.03
|
2,100 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 |
| 23/08/2024 |
26.12
|
2,900 | 26.21 | 26.21 | 26.12 | 0 | 0 | 0 |
| 22/08/2024 |
25.84
|
3,100 | 26.12 | 26.12 | 25.84 | 0 | 0 | 0 |
| 21/08/2024 |
26.03
|
1,601 | 26.31 | 26.31 | 26.03 | 0 | 0 | 0 |
| 20/08/2024 |
26.40
|
4,004 | 26.78 | 26.78 | 26.31 | 0 | 0 | 0 |
| 19/08/2024 |
26.31
|
3,600 | 28.00 | 28.00 | 26.31 | 0 | 0 | 0 |
| 16/08/2024 |
26.59
|
15,106 | 27.72 | 29.03 | 26.59 | 0 | 0 | 0 |
| 15/08/2024 |
28.56
|
9,600 | 28.00 | 29.60 | 26.31 | 0 | 0 | 0 |
| 14/08/2024 |
26.31
|
9,501 | 27.25 | 30.54 | 26.31 | 0 | 0 | 0 |
| 13/08/2024 |
29.78
|
9,000 | 29.88 | 31.48 | 26.31 | 0 | 0 | 0 |
| 12/08/2024 |
26.31
|
18,500 | 28.38 | 31.95 | 26.31 | 0 | 0 | 0 |
| 09/08/2024 |
30.54
|
17,900 | 26.78 | 30.54 | 26.31 | 0 | 0 | 0 |
| 08/08/2024 |
28.66
|
12,000 | 28.85 | 30.07 | 26.31 | 0 | 0 | 0 |
| 07/08/2024 |
29.60
|
7,300 | 26.78 | 31.01 | 26.78 | 0 | 0 | 0 |
| 06/08/2024 |
29.78
|
14,209 | 26.12 | 29.78 | 25.84 | 0 | 0 | 0 |
| 05/08/2024 |
26.12
|
5,600 | 26.12 | 26.31 | 26.12 | 0 | 0 | 0 |
| 02/08/2024 |
26.12
|
1,300 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 |
| 01/08/2024 |
26.12
|
1,705 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 |
| 31/07/2024 |
26.12
|
2,194 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 |
| 30/07/2024 |
26.12
|
11,100 | 26.12 | 26.21 | 26.12 | 0 | 0 | 0 |
| 29/07/2024 |
26.12
|
3,100 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 |
| 26/07/2024 |
25.84
|
1,700 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 25/07/2024 |
26.12
|
1,600 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 |
| 24/07/2024 |
26.12
|
1,400 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 |
| 23/07/2024 |
26.12
|
1,120 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 |
| 22/07/2024 |
26.12
|
3,200 | 26.21 | 26.21 | 26.12 | 0 | 0 | 0 |
| 19/07/2024 |
26.21
|
1,901 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 |
| 18/07/2024 |
26.21
|
5,500 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 |
| 17/07/2024 |
26.21
|
700 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 |
| 16/07/2024 |
26.21
|
5,101 | 26.31 | 26.31 | 23.96 | 0 | 0 | 0 |
| 15/07/2024 |
26.31
|
2,400 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 |
| 12/07/2024 |
26.21
|
5,800 | 26.21 | 26.50 | 26.21 | 0 | 0 | 0 |
| 11/07/2024 |
26.21
|
2,301 | 26.21 | 26.31 | 26.21 | 0 | 0 | 0 |
| 10/07/2024 |
26.21
|
2,800 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 |
| 09/07/2024 |
26.31
|
4,800 | 26.31 | 26.31 | 26.21 | 0 | 0 | 0 |
| 08/07/2024 |
26.31
|
2,700 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 |
| 05/07/2024 |
26.21
|
1,100 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 |
| 04/07/2024 |
26.21
|
5,400 | 26.12 | 26.21 | 26.12 | 0 | 0 | 0 |
| 03/07/2024 |
27.06
|
1,100 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 |
| 02/07/2024 |
25.84
|
5,000 | 25.37 | 25.84 | 25.37 | 0 | 0 | 0 |
| 01/07/2024 |
26.12
|
3,200 | 25.37 | 26.12 | 25.37 | 0 | 0 | 0 |
| 28/06/2024 |
26.31
|
4,300 | 25.37 | 26.31 | 25.37 | 0 | 0 | 0 |
| 27/06/2024 |
26.12
|
5,000 | 25.84 | 26.12 | 25.84 | 0 | 0 | 0 |
| 26/06/2024 |
26.78
|
5,101 | 25.84 | 26.78 | 25.84 | 0 | 0 | 0 |
| 25/06/2024 |
26.31
|
15,400 | 25.37 | 27.25 | 25.37 | 0 | 200 | 0.0 |
| 24/06/2024 |
25.56
|
3,800 | 25.56 | 26.03 | 25.56 | 0 | 600 | 0.0 |
| 21/06/2024 |
26.40
|
7,700 | 25.37 | 26.40 | 25.37 | 0 | 0 | 0 |
| 20/06/2024 |
26.31
|
10,325 | 24.90 | 26.31 | 24.90 | 0 | 0 | 0 |
| 19/06/2024 |
25.84
|
2,600 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 18/06/2024 |
26.50
|
2,270 | 26.59 | 26.68 | 26.50 | 0 | 100 | 0.0 |
| 17/06/2024 |
25.37
|
3,402 | 24.90 | 25.37 | 24.90 | 0 | 0 | 0 |
| 14/06/2024 |
25.65
|
3,600 | 24.99 | 25.65 | 24.99 | 0 | 0 | 0 |
| 13/06/2024 |
25.65
|
5,200 | 25.37 | 25.74 | 25.37 | 0 | 0 | 0 |
| 12/06/2024 |
26.21
|
12,101 | 25.37 | 27.15 | 25.37 | 0 | 0 | 0 |
| 11/06/2024 |
28.19
|
3,000 | 26.31 | 28.19 | 26.31 | 0 | 0 | 0 |
| 10/06/2024 |
26.21
|
7,000 | 24.71 | 26.40 | 24.71 | 0 | 0 | 0 |