| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
-0.70 | -2.28% | 10,500 | 0 | 0 |
26
30.70
30.50
|
|
2 tháng
(2026-09-03) |
-3.40 | -10.18% | 288,900 | 0 | 0 |
26
33.40
30.50
|
|
3 tháng
(2026-08-04) |
0 | 0% | 295,100 | 0 | 0 |
26
33.40
30.50
|
|
6 tháng
(2026-05-06) |
-2 | -6.25% | 359,800 | 0 | 0 |
26
35.60
30.50
|
|
12 tháng
(2025-11-07) |
-8.60 | -22.28% | 524,100 | 0 | 0 |
26
38.90
30.50
|
|
24 tháng
(2024-11-12) |
4 | 15.38% | 999,468 | 0 | 0 |
21.10
44.60
30.50
|
|
36 tháng
(2023-11-20) |
7 | 30.43% | 1,378,476 | 0 | 0 |
19.10
44.60
30.50
|
|
60 tháng
(2021-11-29) |
-2.60 | -7.98% | 1,757,366 | 0 | 0 |
19.10
44.60
30.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2024 |
25.90
|
1,008 | 26 | 26 | 25.90 | 0 | 0 | 0 |
| 25/10/2024 |
26
|
1,900 | 26 | 26 | 26 | 0 | 0 | 0 |
| 24/10/2024 |
26
|
426 | 26.10 | 26.10 | 26 | 0 | 0 | 0 |
| 23/10/2024 |
26
|
2,283 | 26.70 | 26.70 | 26 | 0 | 0 | 0 |
| 22/10/2024 |
26.70
|
103 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 21/10/2024 |
26.80
|
3,000 | 26.90 | 26.90 | 26.80 | 0 | 0 | 0 |
| 18/10/2024 |
26.80
|
10 | 27 | 27 | 27 | 0 | 0 | 0 |
| 17/10/2024 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 16/10/2024 |
26.80
|
11 | 27 | 27 | 27 | 0 | 0 | 0 |
| 15/10/2024 |
26.80
|
500 | 27.20 | 27.20 | 26.80 | 0 | 0 | 0 |
| 14/10/2024 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 11/10/2024 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 10/10/2024 |
27.40
|
300 | 27.50 | 27.50 | 27.40 | 0 | 0 | 0 |
| 09/10/2024 |
27.50
|
200 | 27.70 | 27.70 | 27.50 | 0 | 0 | 0 |
| 08/10/2024 |
27.80
|
100 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 07/10/2024 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 04/10/2024 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 03/10/2024 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 |
| 02/10/2024 |
28.50
|
100 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 01/10/2024 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 30/09/2024 |
26.20
|
1,020 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 27/09/2024 |
30.50
|
120 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 26/09/2024 |
27
|
5,300 | 26.90 | 27.30 | 26.40 | 0 | 0 | 0 |
| 25/09/2024 |
27
|
2,100 | 31.30 | 31.30 | 27 | 0 | 0 | 0 |
| 24/09/2024 |
27.30
|
2,200 | 27.70 | 27.70 | 27.10 | 0 | 0 | 0 |
| 23/09/2024 |
30
|
720 | 33.90 | 33.90 | 30 | 0 | 0 | 0 |
| 20/09/2024 |
29.50
|
3 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 19/09/2024 |
29.50
|
300 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 18/09/2024 |
29.50
|
903 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 17/09/2024 |
34.60
|
100 | 34.60 | 34.60 | 34.60 | 0 | 0 | 0 |
| 16/09/2024 |
40.60
|
0 | 40.60 | 40.60 | 40.60 | 0 | 0 | 0 |
| 13/09/2024 |
40.60
|
0 | 40.60 | 40.60 | 40.60 | 0 | 0 | 0 |
| 12/09/2024 |
40
|
70 | 40.60 | 40.60 | 40.60 | 0 | 0 | 0 |
| 11/09/2024 |
40.60
|
0 | 40.60 | 40.60 | 40.60 | 0 | 0 | 0 |
| 10/09/2024 |
40
|
230 | 41.20 | 41.20 | 40 | 0 | 0 | 0 |
| 09/09/2024 |
35.90
|
5 | 35.90 | 35.90 | 35.90 | 0 | 0 | 0 |
| 06/09/2024 |
35.90
|
0 | 35.90 | 35.90 | 35.90 | 0 | 0 | 0 |
| 05/09/2024 |
35.90
|
127 | 35.90 | 35.90 | 35.90 | 0 | 0 | 0 |
| 04/09/2024 |
31.30
|
0 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 |
| 30/08/2024 |
31.30
|
100 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 |
| 29/08/2024 |
31.30
|
6,123 | 26.80 | 31.30 | 26.80 | 0 | 0 | 0 |
| 28/08/2024 |
31.40
|
102 | 31.40 | 31.40 | 31.40 | 0 | 0 | 0 |
| 27/08/2024 |
27.50
|
200 | 27.30 | 27.50 | 27.30 | 0 | 0 | 0 |
| 26/08/2024 |
27.10
|
24 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 23/08/2024 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 22/08/2024 |
27.10
|
4,135 | 26.70 | 27.10 | 26.70 | 0 | 0 | 0 |
| 21/08/2024 |
26.70
|
500 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 20/08/2024 |
26.70
|
1,100 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 19/08/2024 |
26.90
|
1,990 | 25.50 | 26.90 | 25.40 | 0 | 0 | 0 |
| 16/08/2024 |
26.90
|
106 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 15/08/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 14/08/2024 |
24.20
|
3,000 | 26 | 26 | 24 | 0 | 0 | 0 |
| 13/08/2024 |
27
|
1,110 | 27 | 27 | 27 | 0 | 0 | 0 |
| 12/08/2024 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 09/08/2024 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 08/08/2024 |
26.90
|
320 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 07/08/2024 |
26.70
|
500 | 27 | 27 | 26.70 | 0 | 0 | 0 |
| 06/08/2024 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 05/08/2024 |
25
|
500 | 25.50 | 25.50 | 25 | 0 | 0 | 0 |
| 02/08/2024 |
25.50
|
200 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 01/08/2024 |
27
|
5,000 | 27 | 27 | 27 | 0 | 0 | 0 |
| 31/07/2024 |
26.10
|
5,800 | 27.20 | 27.20 | 25.20 | 0 | 0 | 0 |
| 30/07/2024 |
27.20
|
3,800 | 27 | 27.50 | 27 | 0 | 0 | 0 |
| 29/07/2024 |
26
|
5,505 | 27 | 27 | 26 | 0 | 0 | 0 |
| 26/07/2024 |
27
|
19,800 | 26 | 27 | 26 | 0 | 0 | 0 |
| 25/07/2024 |
25.90
|
1,600 | 25.80 | 25.90 | 25.70 | 0 | 0 | 0 |
| 24/07/2024 |
26
|
11,321 | 24 | 26.20 | 24 | 0 | 0 | 0 |
| 23/07/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 22/07/2024 |
23.80
|
5,500 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 19/07/2024 |
24
|
200 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
| 18/07/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 17/07/2024 |
24
|
700 | 24 | 24 | 24 | 0 | 0 | 0 |
| 16/07/2024 |
24
|
2,400 | 24.70 | 24.70 | 24 | 0 | 0 | 0 |
| 15/07/2024 |
24.50
|
5,405 | 25 | 25 | 24.50 | 0 | 0 | 0 |
| 12/07/2024 |
25
|
5,900 | 24.70 | 25 | 24.70 | 0 | 0 | 0 |
| 11/07/2024 |
24.70
|
400 | 24.50 | 24.70 | 24.50 | 0 | 0 | 0 |
| 10/07/2024 |
24.50
|
382 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 09/07/2024 |
24.20
|
700 | 25 | 25 | 24.20 | 0 | 0 | 0 |
| 08/07/2024 |
25
|
600 | 25 | 25 | 25 | 0 | 0 | 0 |
| 05/07/2024 |
24.10
|
1,035 | 24.20 | 24.20 | 24.10 | 0 | 0 | 0 |
| 04/07/2024 |
24.10
|
1,620 | 24.40 | 24.40 | 24.10 | 0 | 0 | 0 |
| 03/07/2024 |
23.70
|
3,200 | 23.80 | 23.80 | 23.70 | 0 | 0 | 0 |
| 02/07/2024 |
25.50
|
76 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 01/07/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 28/06/2024 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 27/06/2024 |
25
|
5,620 | 27 | 27 | 24.80 | 0 | 0 | 0 |
| 26/06/2024 |
26.90
|
100 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 25/06/2024 |
26.90
|
2,518 | 26.90 | 28 | 26.80 | 0 | 0 | 0 |
| 24/06/2024 |
26.80
|
400 | 26.50 | 26.80 | 26.50 | 0 | 0 | 0 |
| 21/06/2024 |
27.80
|
4,600 | 25.90 | 28 | 25.60 | 0 | 0 | 0 |
| 20/06/2024 |
25.60
|
799 | 26 | 26 | 25.60 | 0 | 0 | 0 |
| 19/06/2024 |
25.60
|
703 | 26.20 | 26.30 | 25.60 | 0 | 0 | 0 |
| 18/06/2024 |
25
|
5,047 | 26.90 | 26.90 | 25 | 0 | 0 | 0 |
| 17/06/2024 |
26.90
|
920 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 14/06/2024 |
26.50
|
2,100 | 26 | 26.50 | 26 | 0 | 0 | 0 |
| 13/06/2024 |
25
|
1 | 25 | 25 | 25 | 0 | 0 | 0 |
| 12/06/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 11/06/2024 |
26.50
|
1 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 10/06/2024 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 07/06/2024 |
25.50
|
3,800 | 24.50 | 25.50 | 24.50 | 0 | 0 | 0 |