| 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) |
-0.25 | -0.83% | 3,922,400 | -504,934 | -18.6 |
29.80
36.50
30.15
|
|
2 tháng
(2026-07-20) |
-0.95 | -3.07% | 6,436,000 | -1,473,934 | -48.2 |
29.80
36.50
30.15
|
|
3 tháng
(2026-06-22) |
-4.05 | -11.91% | 8,572,900 | -2,092,234 | -68.3 |
29.80
36.50
30.15
|
|
6 tháng
(2026-03-23) |
-4.62 | -13.35% | 19,391,600 | -2,594,134 | -83.7 |
28.97
37.04
30.15
|
|
12 tháng
(2025-09-23) |
-1.30 | -4.16% | 85,569,800 | -575,034 | -8.0 |
28.97
39.38
30.15
|
|
24 tháng
(2024-09-30) |
4.36 | 17.02% | 166,098,300 | -490,934 | -4.4 |
17.39
46.74
30.15
|
|
36 tháng
(2023-10-04) |
7.80 | 35.19% | 207,431,300 | -1,040,244 | -19.0 |
16.23
46.74
30.15
|
|
60 tháng
(2021-10-14) |
3.24 | 12.15% | 272,812,900 | -4,398,449 | -116.2 |
14.35
46.74
30.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
24.67
|
29,400 | 24.89 | 25.00 | 24.67 | 0 | 100 | -0.0 |
| 17/10/2024 |
24.89
|
87,700 | 24.51 | 25.16 | 24.51 | 1,600 | 600 | 0.0 |
| 16/10/2024 |
24.51
|
19,900 | 24.45 | 24.51 | 24.42 | 0 | 900 | -0.0 |
| 15/10/2024 |
24.51
|
77,700 | 24.61 | 24.61 | 24.40 | 0 | 3,800 | -0.2 |
| 14/10/2024 |
24.61
|
125,900 | 24.67 | 24.72 | 24.42 | 300 | 96,700 | -4.3 |
| 11/10/2024 |
24.70
|
25,300 | 24.53 | 24.70 | 24.51 | 1,000 | 0 | 0.0 |
| 10/10/2024 |
24.61
|
150,300 | 24.78 | 24.83 | 24.51 | 2,800 | 100,000 | -4.4 |
| 09/10/2024 |
24.51
|
83,100 | 24.40 | 24.64 | 24.40 | 2,400 | 50,000 | -2.1 |
| 08/10/2024 |
24.40
|
114,900 | 24.51 | 24.72 | 24.40 | 600 | 46,800 | -2.1 |
| 07/10/2024 |
24.45
|
173,700 | 25.10 | 25.10 | 24.37 | 1,600 | 52,300 | -2.3 |
| 04/10/2024 |
24.83
|
78,400 | 24.91 | 25.27 | 24.83 | 0 | 3,300 | -0.2 |
| 03/10/2024 |
24.89
|
100,700 | 24.89 | 25.08 | 24.64 | 0 | 0 | 0 |
| 02/10/2024 |
24.89
|
201,900 | 25.32 | 25.35 | 24.89 | 5,000 | 9,300 | -0.2 |
| 01/10/2024 |
25.30
|
240,200 | 25.59 | 25.81 | 25.30 | 3,300 | 61,700 | -2.7 |
| 30/09/2024 |
25.59
|
153,100 | 25.54 | 25.76 | 25.43 | 0 | 11,100 | -0.5 |
| 27/09/2024 |
25.54
|
221,100 | 25.95 | 26.11 | 25.35 | 0 | 51,300 | -2.4 |
| 26/09/2024 |
25.98
|
158,200 | 26.19 | 26.25 | 25.89 | 16,600 | 0 | 0.8 |
| 25/09/2024 |
25.92
|
212,100 | 25.98 | 26.03 | 25.79 | 10,100 | 1,400 | 0.4 |
| 24/09/2024 |
25.87
|
39,600 | 26.11 | 26.11 | 25.79 | 800 | 0 | 0.0 |
| 23/09/2024 |
25.73
|
68,400 | 25.79 | 25.95 | 25.73 | 100 | 0 | 0.0 |
| 20/09/2024 |
25.92
|
81,800 | 26.41 | 26.41 | 25.92 | 0 | 1,800 | -0.1 |
| 19/09/2024 |
26.17
|
36,300 | 26.30 | 26.30 | 25.98 | 100 | 2,800 | -0.1 |
| 18/09/2024 |
26.03
|
45,700 | 26.41 | 26.47 | 26.03 | 0 | 0 | 0 |
| 17/09/2024 |
26.22
|
84,500 | 25.70 | 26.22 | 25.62 | 3,200 | 2,600 | 0.0 |
| 16/09/2024 |
25.70
|
39,200 | 26.03 | 26.08 | 25.59 | 1,500 | 300 | 0.1 |
| 13/09/2024 |
26.03
|
48,100 | 25.95 | 26.08 | 25.87 | 1,400 | 1,000 | 0.0 |
| 12/09/2024 |
25.95
|
50,400 | 25.84 | 26.11 | 25.73 | 5,300 | 0 | 0.3 |
| 11/09/2024 |
25.70
|
208,200 | 26.25 | 26.30 | 25.59 | 4,800 | 900 | 0.2 |
| 10/09/2024 |
26.49
|
39,800 | 26.55 | 26.71 | 26.36 | 0 | 800 | -0.0 |
| 09/09/2024 |
26.55
|
38,500 | 26.38 | 26.55 | 26.22 | 0 | 100 | -0.0 |
| 06/09/2024 |
26.41
|
95,600 | 26.03 | 26.63 | 26.03 | 9,600 | 0 | 0.5 |
| 05/09/2024 |
26.28
|
78,800 | 26.19 | 26.47 | 25.87 | 1,000 | 7,600 | -0.3 |
| 04/09/2024 |
26.17
|
102,300 | 26.68 | 26.68 | 26.17 | 100 | 4,300 | -0.2 |
| 03/09/2024 |
22.05
|
196,800 | 22.19 | 22.19 | 21.78 | 40,300 | 1,100 | 1.6 |
| 02/09/2024 |
21.54
|
110,400 | 21.56 | 21.59 | 21.46 | 2,400 | 100 | 0.1 |
| 30/08/2024 |
26.82
|
75,900 | 26.68 | 26.85 | 26.41 | 0 | 4,400 | -0.2 |
| 29/08/2024 |
26.60
|
107,300 | 27.04 | 27.04 | 26.60 | 700 | 900 | -0.0 |
| 28/08/2024 |
26.85
|
99,600 | 27.12 | 27.23 | 26.41 | 5,200 | 4,700 | 0.0 |
| 27/08/2024 |
27.23
|
142,400 | 27.23 | 27.23 | 26.74 | 2,500 | 5,700 | -0.2 |
| 26/08/2024 |
27.23
|
209,200 | 27.01 | 28.05 | 27.01 | 800 | 25,000 | -1.2 |
| 23/08/2024 |
27.12
|
124,900 | 27.01 | 27.23 | 26.96 | 0 | 2,900 | -0.1 |
| 22/08/2024 |
27.20
|
156,100 | 27.50 | 27.66 | 27.17 | 1,800 | 3,400 | -0.1 |
| 21/08/2024 |
27.66
|
394,300 | 26.77 | 28.32 | 26.74 | 30,600 | 2,900 | 1.4 |
| 20/08/2024 |
26.77
|
158,200 | 27.01 | 27.12 | 26.68 | 4,000 | 2,300 | 0.1 |
| 19/08/2024 |
27.04
|
233,000 | 26.79 | 27.17 | 26.79 | 300 | 10,000 | -0.5 |
| 16/08/2024 |
26.68
|
334,600 | 26.57 | 27.09 | 26.49 | 10,100 | 18,500 | -0.4 |
| 15/08/2024 |
26.57
|
103,800 | 26.55 | 26.57 | 25.92 | 5,900 | 5,400 | 0.0 |
| 14/08/2024 |
26.57
|
242,800 | 26.68 | 27.23 | 26.47 | 8,900 | 9,800 | -0.0 |
| 13/08/2024 |
26.47
|
181,000 | 26.41 | 26.57 | 26.03 | 7,100 | 12,300 | -0.3 |
| 12/08/2024 |
26.47
|
202,700 | 26.38 | 26.68 | 26.14 | 12,900 | 0 | 0.6 |
| 09/08/2024 |
26.08
|
135,700 | 26.19 | 26.36 | 25.87 | 900 | 3,200 | -0.1 |
| 08/08/2024 |
25.87
|
503,100 | 24.18 | 25.87 | 24.18 | 33,300 | 6,700 | 1.2 |
| 07/08/2024 |
24.18
|
46,600 | 24.61 | 24.61 | 23.96 | 700 | 13,200 | -0.6 |
| 06/08/2024 |
24.02
|
56,100 | 23.74 | 24.10 | 23.42 | 3,200 | 200 | 0.1 |
| 05/08/2024 |
23.74
|
214,200 | 23.58 | 24.40 | 23.14 | 4,800 | 0 | 0.2 |
| 02/08/2024 |
24.51
|
121,200 | 23.44 | 24.51 | 23.44 | 14,100 | 78,000 | -2.8 |
| 01/08/2024 |
23.96
|
160,900 | 25.21 | 25.21 | 23.44 | 5,000 | 4,900 | -0.0 |
| 31/07/2024 |
25.19
|
91,500 | 25.32 | 25.46 | 24.83 | 100 | 2,600 | -0.1 |
| 30/07/2024 |
25.10
|
83,800 | 24.91 | 25.13 | 24.67 | 200 | 15,100 | -0.7 |
| 29/07/2024 |
24.91
|
51,200 | 25.16 | 25.49 | 24.89 | 200 | 15,100 | -0.7 |
| 26/07/2024 |
25.10
|
46,200 | 24.51 | 25.10 | 24.31 | 0 | 3,400 | -0.2 |
| 25/07/2024 |
24.29
|
41,100 | 24.56 | 24.56 | 24.07 | 0 | 9,100 | -0.4 |
| 24/07/2024 |
24.72
|
115,600 | 23.14 | 24.72 | 23.14 | 20,100 | 5,000 | 0.6 |
| 23/07/2024 |
23.47
|
121,500 | 24.12 | 24.23 | 23.47 | 200 | 23,300 | -1.0 |
| 22/07/2024 |
23.96
|
165,600 | 24.56 | 24.86 | 23.69 | 12,100 | 11,400 | 0.0 |
| 19/07/2024 |
24.78
|
122,100 | 25.16 | 25.81 | 24.78 | 3,100 | 4,000 | -0.0 |
| 18/07/2024 |
25.16
|
262,200 | 25.38 | 25.49 | 23.66 | 26,000 | 900 | 1.1 |
| 17/07/2024 |
25.43
|
279,900 | 26.41 | 26.47 | 25.35 | 1,500 | 9,100 | -0.4 |
| 16/07/2024 |
26.41
|
123,000 | 26.74 | 26.96 | 26.41 | 2,600 | 3,000 | -0.0 |
| 15/07/2024 |
26.68
|
72,100 | 26.79 | 27.09 | 26.55 | 500 | 2,000 | -0.1 |
| 12/07/2024 |
26.85
|
107,600 | 26.55 | 26.98 | 26.47 | 6,300 | 100 | 0.3 |
| 11/07/2024 |
26.44
|
105,600 | 26.41 | 26.96 | 26.30 | 2,000 | 4,000 | -0.1 |
| 10/07/2024 |
26.41
|
226,600 | 26.85 | 26.96 | 26.30 | 0 | 14,500 | -0.7 |
| 09/07/2024 |
26.85
|
227,600 | 27.66 | 27.72 | 26.85 | 100 | 3,300 | -0.2 |
| 08/07/2024 |
27.23
|
121,600 | 27.55 | 27.55 | 27.06 | 200 | 4,200 | -0.2 |
| 05/07/2024 |
27.12
|
351,800 | 26.98 | 27.83 | 26.96 | 18,300 | 2,300 | 0.8 |
| 04/07/2024 |
27.01
|
130,400 | 27.09 | 27.09 | 26.79 | 0 | 0 | 0 |
| 03/07/2024 |
27.09
|
204,900 | 27.06 | 27.20 | 26.87 | 100 | 10,300 | -0.5 |
| 02/07/2024 |
26.96
|
440,800 | 26.30 | 27.09 | 26.25 | 0 | 38,500 | -1.9 |
| 01/07/2024 |
26.36
|
167,500 | 25.62 | 26.36 | 25.62 | 2,200 | 3,200 | -0.0 |
| 28/06/2024 |
26.14
|
188,600 | 26.25 | 26.25 | 24.78 | 2,000 | 8,000 | -0.3 |
| 27/06/2024 |
26.25
|
401,600 | 25.43 | 26.30 | 25.38 | 76,100 | 800 | 3.6 |
| 26/06/2024 |
25.38
|
93,200 | 25.35 | 25.40 | 25.08 | 2,700 | 0 | 0.1 |
| 25/06/2024 |
25.32
|
57,100 | 25.24 | 25.49 | 25.19 | 1,300 | 0 | 0.1 |
| 24/06/2024 |
25.24
|
274,200 | 25.49 | 26.11 | 25.24 | 6,400 | 6,600 | -0.0 |
| 21/06/2024 |
25.73
|
200,300 | 25.68 | 26.14 | 25.59 | 1,700 | 19,500 | -0.9 |
| 20/06/2024 |
25.68
|
139,300 | 26.14 | 26.33 | 25.54 | 0 | 36,200 | -1.7 |
| 19/06/2024 |
26.08
|
204,700 | 26.30 | 26.79 | 26.00 | 1,100 | 300 | 0.0 |
| 18/06/2024 |
26.14
|
158,300 | 26.00 | 26.14 | 25.68 | 2,000 | 1,600 | 0.0 |
| 17/06/2024 |
25.54
|
335,500 | 26.17 | 26.17 | 25.10 | 42,700 | 300 | 2.0 |
| 14/06/2024 |
26.14
|
282,500 | 26.79 | 26.98 | 26.14 | 3,600 | 3,200 | 0.0 |
| 13/06/2024 |
26.79
|
223,300 | 27.15 | 27.15 | 26.79 | 0 | 0 | 0 |
| 12/06/2024 |
27.09
|
264,900 | 27.17 | 27.23 | 26.74 | 1,000 | 4,000 | -0.1 |
| 11/06/2024 |
27.12
|
263,800 | 27.61 | 27.72 | 26.98 | 600 | 3,900 | -0.2 |
| 10/06/2024 |
27.61
|
228,000 | 27.34 | 28.32 | 27.34 | 3,500 | 22,100 | -1.0 |
| 07/06/2024 |
27.66
|
198,000 | 27.72 | 27.94 | 27.45 | 57,900 | 2,900 | 2.8 |
| 06/06/2024 |
27.61
|
268,400 | 27.99 | 28.05 | 27.23 | 0 | 17,500 | -0.9 |
| 05/06/2024 |
27.88
|
583,300 | 27.99 | 28.21 | 27.66 | 14,500 | 16,100 | -0.1 |
| 04/06/2024 |
27.72
|
360,300 | 28.32 | 28.32 | 27.66 | 0 | 4,900 | -0.3 |
| 03/06/2024 |
28.32
|
499,200 | 27.50 | 28.59 | 27.06 | 27,600 | 7,700 | 1.0 |