| 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) |
3.95 | 10.26% | 23,072,900 | -200 | 0.0 |
38
57.70
40.50
|
|
2 tháng
(2026-07-20) |
4.35 | 11.42% | 40,805,100 | -3,000 | -0.1 |
37.80
57.70
40.50
|
|
3 tháng
(2026-06-22) |
4.95 | 13.20% | 53,570,800 | -20,300 | -0.8 |
37.40
57.70
40.50
|
|
6 tháng
(2026-03-23) |
-13.55 | -24.20% | 106,450,600 | -20,400 | -0.8 |
36
60.90
40.50
|
|
12 tháng
(2025-09-23) |
13.95 | 48.95% | 202,817,200 | -113,400 | -5.0 |
27.45
60.90
40.50
|
|
24 tháng
(2024-09-30) |
16 | 60.49% | 333,983,600 | -149,700 | -5.9 |
19.85
60.90
40.50
|
|
36 tháng
(2023-10-04) |
19.75 | 87% | 397,094,000 | -291,719 | -9.4 |
19.85
60.90
40.50
|
|
60 tháng
(2021-10-14) |
6.45 | 17.92% | 456,235,800 | -327,111 | -15.7 |
19.85
60.90
40.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
25.75
|
130,200 | 25.75 | 25.85 | 25.50 | 0 | 0 | 0 |
| 17/10/2024 |
25.75
|
573,600 | 25.75 | 25.85 | 25.30 | 0 | 0 | 0 |
| 16/10/2024 |
25.75
|
396,000 | 25.80 | 25.85 | 25.50 | 0 | 0 | 0 |
| 15/10/2024 |
25.85
|
367,400 | 25.60 | 25.85 | 25.25 | 0 | 0 | 0 |
| 14/10/2024 |
25.65
|
658,700 | 25.45 | 25.65 | 25.45 | 0 | 100 | 0.0 |
| 11/10/2024 |
25.45
|
393,300 | 25.20 | 25.60 | 25.20 | 0 | 0 | 0 |
| 10/10/2024 |
25.40
|
246,100 | 25.20 | 25.45 | 24.50 | 0 | 0 | 0 |
| 09/10/2024 |
25.20
|
151,300 | 25.10 | 25.40 | 24.80 | 0 | 500 | 0.0 |
| 08/10/2024 |
25.20
|
128,800 | 25.10 | 25.40 | 24.90 | 0 | 500 | 0.0 |
| 07/10/2024 |
25.20
|
121,800 | 25.65 | 25.65 | 25 | 0 | 0 | 0 |
| 04/10/2024 |
25.65
|
173,200 | 25.85 | 25.85 | 25.10 | 0 | 0 | 0 |
| 03/10/2024 |
25.75
|
71,400 | 25.90 | 26.10 | 25.40 | 0 | 0 | 0 |
| 02/10/2024 |
25.80
|
153,200 | 25.80 | 25.90 | 25.35 | 0 | 0 | 0 |
| 01/10/2024 |
25.80
|
562,800 | 26.50 | 26.50 | 25.80 | 0 | 0 | 0 |
| 30/09/2024 |
26.45
|
713,600 | 26.80 | 26.80 | 26.20 | 0 | 0 | 0 |
| 27/09/2024 |
26.80
|
650,000 | 27.20 | 27.20 | 26.40 | 0 | 0 | 0 |
| 26/09/2024 |
27.20
|
723,200 | 26.90 | 27.50 | 26.90 | 0 | 0 | 0 |
| 25/09/2024 |
26.90
|
616,400 | 27.05 | 27.45 | 26.80 | 0 | 0 | 0 |
| 24/09/2024 |
27.05
|
656,000 | 26.55 | 27.05 | 26.55 | 0 | 0 | 0 |
| 23/09/2024 |
26.55
|
97,200 | 27.20 | 27.40 | 26.55 | 0 | 0 | 0 |
| 20/09/2024 |
27.20
|
277,500 | 27.55 | 28 | 26.85 | 0 | 0 | 0 |
| 19/09/2024 |
27.55
|
668,600 | 27 | 27.90 | 26.60 | 0 | 0 | 0 |
| 18/09/2024 |
27.05
|
884,800 | 26.65 | 27.50 | 26.45 | 0 | 0 | 0 |
| 17/09/2024 |
26.70
|
857,300 | 26 | 27.50 | 25.75 | 0 | 0 | 0 |
| 16/09/2024 |
26
|
113,000 | 26.05 | 26.10 | 25.70 | 0 | 0 | 0 |
| 13/09/2024 |
26.05
|
165,700 | 26.45 | 26.45 | 26 | 0 | 0 | 0 |
| 12/09/2024 |
26.20
|
913,900 | 26.20 | 26.50 | 25.95 | 0 | 2,800 | -0.1 |
| 11/09/2024 |
26.20
|
149,200 | 25.80 | 26.20 | 25.50 | 0 | 0 | 0 |
| 10/09/2024 |
25.80
|
104,000 | 25.70 | 26 | 25.40 | 0 | 28,000 | -0.7 |
| 09/09/2024 |
25.70
|
134,900 | 26.05 | 26.05 | 25.45 | 0 | 0 | 0 |
| 06/09/2024 |
26.05
|
204,400 | 26.05 | 26.25 | 25.80 | 0 | 0 | 0 |
| 05/09/2024 |
26
|
425,700 | 25.50 | 26.45 | 25.30 | 0 | 0 | 0 |
| 04/09/2024 |
25.45
|
378,000 | 25.75 | 26.10 | 25.40 | 0 | 0 | 0 |
| 03/09/2024 |
24.70
|
51,900 | 24.70 | 25 | 24.40 | 0 | 0 | 0 |
| 02/09/2024 |
24.65
|
51,500 | 24.60 | 24.70 | 24.50 | 0 | 0 | 0 |
| 30/08/2024 |
25.80
|
159,300 | 25.80 | 25.85 | 25.50 | 0 | 0 | 0 |
| 29/08/2024 |
25.80
|
194,800 | 26 | 26 | 25.40 | 0 | 0 | 0 |
| 28/08/2024 |
26
|
355,300 | 26.20 | 26.30 | 25.50 | 0 | 0 | 0 |
| 27/08/2024 |
26.15
|
135,800 | 26.35 | 26.50 | 26 | 0 | 0 | 0 |
| 26/08/2024 |
26.35
|
512,800 | 26.15 | 26.80 | 26.05 | 0 | 0 | 0 |
| 23/08/2024 |
26.15
|
1,307,300 | 26.10 | 26.50 | 26 | 0 | 0 | 0 |
| 22/08/2024 |
26
|
1,061,900 | 25.10 | 26.30 | 25.05 | 0 | 0 | 0 |
| 21/08/2024 |
25.10
|
187,400 | 25.95 | 26 | 25.10 | 0 | 0 | 0 |
| 20/08/2024 |
25.95
|
191,700 | 25.95 | 26.30 | 25.35 | 0 | 0 | 0 |
| 19/08/2024 |
25.95
|
325,500 | 25.95 | 26.50 | 25.60 | 0 | 0 | 0 |
| 16/08/2024 |
25.95
|
521,200 | 24.90 | 26.55 | 24.90 | 0 | 0 | 0 |
| 15/08/2024 |
24.90
|
296,100 | 25.05 | 25.20 | 24.50 | 0 | 0 | 0 |
| 14/08/2024 |
25.05
|
252,000 | 24.60 | 25.30 | 24.60 | 0 | 0 | 0 |
| 13/08/2024 |
24.60
|
196,200 | 25 | 25.30 | 24.60 | 0 | 0 | 0 |
| 12/08/2024 |
25
|
120,600 | 25.50 | 25.50 | 25 | 0 | 0 | 0 |
| 09/08/2024 |
25.40
|
311,400 | 25.05 | 25.90 | 24.80 | 0 | 0 | 0 |
| 08/08/2024 |
25.05
|
121,200 | 26.10 | 26.30 | 25.05 | 0 | 0 | 0 |
| 07/08/2024 |
26.15
|
168,500 | 26.15 | 26.75 | 25.60 | 0 | 0 | 0 |
| 06/08/2024 |
26.15
|
182,800 | 26.45 | 26.45 | 25.15 | 0 | 0 | 0 |
| 05/08/2024 |
26
|
389,700 | 26.80 | 26.80 | 25.15 | 0 | 0 | 0 |
| 02/08/2024 |
27
|
406,300 | 26.30 | 27 | 25.80 | 0 | 0 | 0 |
| 01/08/2024 |
26.55
|
407,700 | 26.75 | 27.85 | 25.10 | 0 | 0 | 0 |
| 31/07/2024 |
26.75
|
306,000 | 27.30 | 27.80 | 26.70 | 0 | 0 | 0 |
| 30/07/2024 |
27.30
|
459,700 | 28.35 | 28.70 | 27.30 | 0 | 0 | 0 |
| 29/07/2024 |
28.40
|
376,000 | 28.30 | 28.60 | 27.90 | 0 | 0 | 0 |
| 26/07/2024 |
28.35
|
146,100 | 28.35 | 28.35 | 27.75 | 0 | 0 | 0 |
| 25/07/2024 |
28.10
|
338,800 | 27.90 | 28.10 | 27.30 | 0 | 0 | 0 |
| 24/07/2024 |
28.05
|
377,500 | 27.85 | 28.10 | 26.85 | 0 | 0 | 0 |
| 23/07/2024 |
28.20
|
324,100 | 28.20 | 28.40 | 27 | 0 | 0 | 0 |
| 22/07/2024 |
28.25
|
717,300 | 27.95 | 28.35 | 26.05 | 0 | 0 | 0 |
| 19/07/2024 |
28
|
921,900 | 29.10 | 29.10 | 27.70 | 0 | 0 | 0 |
| 18/07/2024 |
29.10
|
1,798,600 | 29.45 | 30.85 | 27.45 | 0 | 13,900 | -0.4 |
| 17/07/2024 |
29.50
|
1,437,400 | 30.45 | 31.50 | 28.95 | 0 | 0 | 0 |
| 16/07/2024 |
29.85
|
2,311,600 | 27.90 | 29.85 | 27.90 | 0 | 0 | 0 |
| 15/07/2024 |
27.90
|
112,100 | 28.25 | 28.35 | 27.70 | 0 | 0 | 0 |
| 12/07/2024 |
28.25
|
205,600 | 28.10 | 28.80 | 27.95 | 0 | 0 | 0 |
| 11/07/2024 |
28.05
|
193,900 | 28.20 | 28.80 | 28.05 | 0 | 0 | 0 |
| 10/07/2024 |
28.30
|
254,600 | 27.95 | 28.40 | 27.85 | 0 | 0 | 0 |
| 09/07/2024 |
27.95
|
225,200 | 28.75 | 28.80 | 27.95 | 0 | 0 | 0 |
| 08/07/2024 |
28.80
|
131,000 | 28.90 | 28.95 | 28.50 | 0 | 0 | 0 |
| 05/07/2024 |
28.95
|
124,800 | 29 | 29 | 28.50 | 0 | 0 | 0 |
| 04/07/2024 |
29
|
212,200 | 29.40 | 29.40 | 28.50 | 0 | 0 | 0 |
| 03/07/2024 |
29.40
|
486,200 | 28.50 | 29.40 | 28.40 | 0 | 0 | 0 |
| 02/07/2024 |
28.50
|
161,500 | 28.50 | 28.75 | 28.30 | 0 | 0 | 0 |
| 01/07/2024 |
28.50
|
179,300 | 28.90 | 28.90 | 28.45 | 0 | 0 | 0 |
| 28/06/2024 |
28.70
|
154,300 | 28.80 | 29 | 28.10 | 0 | 0 | 0 |
| 27/06/2024 |
28.70
|
179,200 | 28.95 | 29 | 28.50 | 0 | 0 | 0 |
| 26/06/2024 |
28.50
|
196,900 | 28.95 | 28.95 | 28.45 | 0 | 0 | 0 |
| 25/06/2024 |
28.90
|
287,900 | 29.30 | 29.45 | 28.50 | 0 | 0 | 0 |
| 24/06/2024 |
29.20
|
423,600 | 29.10 | 29.45 | 28.30 | 0 | 0 | 0 |
| 21/06/2024 |
29.10
|
341,100 | 29.55 | 29.60 | 28.50 | 0 | 0 | 0 |
| 20/06/2024 |
29.50
|
501,300 | 29.80 | 30 | 28.90 | 0 | 0 | 0 |
| 19/06/2024 |
29.90
|
443,500 | 30.35 | 30.35 | 29.40 | 0 | 0 | 0 |
| 18/06/2024 |
30.35
|
501,200 | 30.40 | 30.90 | 29.80 | 0 | 0 | 0 |
| 17/06/2024 |
30.40
|
664,000 | 28.55 | 30.60 | 28.55 | 0 | 0 | 0 |
| 14/06/2024 |
30.40
|
1,139,200 | 30.05 | 32 | 30.05 | 0 | 0 | 0 |
| 13/06/2024 |
29.95
|
878,300 | 29.10 | 30 | 29.05 | 0 | 0 | 0 |
| 12/06/2024 |
29.10
|
359,700 | 29.10 | 29.30 | 28.50 | 0 | 0 | 0 |
| 11/06/2024 |
29.10
|
182,500 | 29.50 | 29.75 | 28.90 | 0 | 0 | 0 |
| 10/06/2024 |
29.50
|
463,300 | 28.80 | 30 | 28.40 | 0 | 0 | 0 |
| 07/06/2024 |
28.90
|
192,300 | 29.10 | 29.50 | 28.70 | 0 | 0 | 0 |
| 06/06/2024 |
29
|
210,500 | 29.55 | 29.80 | 29 | 0 | 39 | 0.0 |
| 05/06/2024 |
29.50
|
283,800 | 29.70 | 30 | 29.30 | 0 | 0 | 0 |
| 04/06/2024 |
29.70
|
344,000 | 29.80 | 30.10 | 29.40 | 0 | 0 | 0 |
| 03/06/2024 |
29.70
|
314,900 | 29.30 | 29.80 | 29.30 | 0 | 5,000 | -0.1 |