| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
11.75 | 31.21% | 18,515,800 | 0 | 0 |
36.90
56.90
50.50
|
|
2 tháng
(2026-08-10) |
10.15 | 25.86% | 25,507,200 | 0 | 0 |
36.90
56.90
50.50
|
|
3 tháng
(2026-07-10) |
12.10 | 32.44% | 33,562,600 | 0 | 0 |
34.80
56.90
50.50
|
|
6 tháng
(2026-04-13) |
3.69 | 8.06% | 90,321,600 | 0 | 0 |
34.80
56.90
50.50
|
|
12 tháng
(2025-10-13) |
18.15 | 58.11% | 323,736,700 | 0 | 0 |
27.59
56.90
50.50
|
|
24 tháng
(2024-10-18) |
23.36 | 89.73% | 603,198,400 | 0 | 0 |
15.67
56.90
50.50
|
|
36 tháng
(2023-10-24) |
25.90 | 110.18% | 815,688,500 | 0 | 0 |
15.67
56.90
50.50
|
|
60 tháng
(2021-11-03) |
33.29 | 206.59% | 1,288,281,800 | 0 | 0 |
7.29
56.90
50.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2024 |
24.82
|
260,500 | 25.15 | 25.15 | 24.77 | 0 | 0 | 0 |
| 25/10/2024 |
24.72
|
3,010,800 | 24.68 | 25.38 | 24.58 | 0 | 0 | 0 |
| 24/10/2024 |
24.63
|
907,900 | 25.80 | 25.80 | 24.63 | 0 | 0 | 0 |
| 23/10/2024 |
25.80
|
975,600 | 25.52 | 25.99 | 25.24 | 0 | 0 | 0 |
| 22/10/2024 |
25.80
|
1,552,700 | 26.18 | 26.55 | 24.30 | 0 | 0 | 0 |
| 21/10/2024 |
26.08
|
1,703,100 | 26.18 | 27.12 | 25.99 | 0 | 0 | 0 |
| 18/10/2024 |
26.04
|
1,545,600 | 26.55 | 26.65 | 25.99 | 0 | 0 | 0 |
| 17/10/2024 |
26.37
|
1,431,300 | 26.74 | 27.07 | 26.18 | 0 | 0 | 0 |
| 16/10/2024 |
26.55
|
4,201,000 | 25.01 | 26.55 | 24.82 | 0 | 0 | 0 |
| 15/10/2024 |
24.82
|
1,181,000 | 25.52 | 25.71 | 24.82 | 0 | 0 | 0 |
| 14/10/2024 |
25.52
|
698,800 | 25.71 | 25.99 | 25.43 | 0 | 0 | 0 |
| 11/10/2024 |
25.62
|
3,262,500 | 24.82 | 25.80 | 24.40 | 0 | 0 | 0 |
| 10/10/2024 |
24.63
|
678,100 | 24.58 | 24.96 | 24.49 | 0 | 0 | 0 |
| 09/10/2024 |
24.44
|
347,000 | 24.40 | 24.68 | 24.35 | 0 | 0 | 0 |
| 08/10/2024 |
24.49
|
366,900 | 24.30 | 24.58 | 24.16 | 0 | 0 | 0 |
| 07/10/2024 |
24.30
|
210,800 | 24.35 | 24.68 | 24.11 | 0 | 0 | 0 |
| 04/10/2024 |
24.35
|
300,000 | 24.16 | 24.54 | 24.16 | 0 | 0 | 0 |
| 03/10/2024 |
24.25
|
1,121,600 | 24.58 | 24.72 | 24.16 | 0 | 0 | 0 |
| 02/10/2024 |
24.54
|
906,100 | 25.01 | 25.10 | 24.54 | 0 | 0 | 0 |
| 01/10/2024 |
25.19
|
1,151,300 | 25.38 | 25.62 | 25.19 | 0 | 0 | 0 |
| 30/09/2024 |
25.29
|
680,700 | 24.96 | 25.29 | 24.68 | 0 | 0 | 0 |
| 27/09/2024 |
24.86
|
959,300 | 25.05 | 25.15 | 24.86 | 0 | 0 | 0 |
| 26/09/2024 |
25.01
|
874,100 | 25.19 | 25.33 | 24.77 | 0 | 0 | 0 |
| 25/09/2024 |
25.10
|
710,300 | 24.96 | 25.15 | 24.91 | 0 | 0 | 0 |
| 24/09/2024 |
24.86
|
368,800 | 24.86 | 24.96 | 24.77 | 0 | 0 | 0 |
| 23/09/2024 |
24.86
|
610,600 | 24.82 | 25.10 | 24.68 | 0 | 0 | 0 |
| 20/09/2024 |
24.82
|
871,100 | 24.86 | 24.96 | 24.63 | 0 | 0 | 0 |
| 19/09/2024 |
24.68
|
614,400 | 24.72 | 24.82 | 24.49 | 0 | 0 | 0 |
| 18/09/2024 |
24.44
|
1,101,100 | 24.44 | 24.77 | 24.30 | 0 | 0 | 0 |
| 17/09/2024 |
24.44
|
527,000 | 24.30 | 24.54 | 24.02 | 0 | 0 | 0 |
| 16/09/2024 |
24.30
|
742,600 | 24.86 | 25.15 | 24.16 | 0 | 0 | 0 |
| 13/09/2024 |
24.86
|
724,400 | 24.77 | 25.05 | 24.49 | 0 | 0 | 0 |
| 12/09/2024 |
24.86
|
562,300 | 25.71 | 25.71 | 24.86 | 0 | 0 | 0 |
| 11/09/2024 |
25.43
|
526,300 | 25.90 | 25.90 | 25.29 | 0 | 0 | 0 |
| 10/09/2024 |
25.90
|
1,028,700 | 26.18 | 26.69 | 25.90 | 0 | 0 | 0 |
| 09/09/2024 |
25.99
|
501,200 | 26.18 | 26.37 | 25.90 | 0 | 0 | 0 |
| 06/09/2024 |
26.32
|
656,300 | 25.80 | 26.46 | 25.71 | 0 | 0 | 0 |
| 05/09/2024 |
25.80
|
584,200 | 25.99 | 26.37 | 25.80 | 0 | 0 | 0 |
| 04/09/2024 |
25.90
|
528,900 | 25.71 | 26.08 | 25.62 | 0 | 0 | 0 |
| 30/08/2024 |
26.18
|
429,000 | 26.65 | 26.65 | 26.08 | 0 | 0 | 0 |
| 29/08/2024 |
26.46
|
629,000 | 26.46 | 26.55 | 25.90 | 0 | 0 | 0 |
| 28/08/2024 |
26.37
|
1,107,500 | 26.13 | 26.37 | 25.90 | 0 | 0 | 0 |
| 27/08/2024 |
26.13
|
1,079,800 | 26.46 | 26.46 | 25.76 | 0 | 0 | 0 |
| 26/08/2024 |
26.13
|
715,300 | 26.84 | 26.84 | 25.99 | 0 | 0 | 0 |
| 23/08/2024 |
26.60
|
885,800 | 26.65 | 26.65 | 26.08 | 0 | 0 | 0 |
| 22/08/2024 |
26.46
|
980,200 | 26.65 | 26.93 | 26.27 | 0 | 0 | 0 |
| 21/08/2024 |
26.84
|
2,499,700 | 26.27 | 27.54 | 26.27 | 0 | 0 | 0 |
| 20/08/2024 |
25.99
|
1,314,600 | 25.71 | 25.99 | 25.43 | 0 | 0 | 0 |
| 19/08/2024 |
25.66
|
1,229,900 | 25.57 | 26.27 | 25.38 | 0 | 0 | 0 |
| 16/08/2024 |
25.29
|
1,319,600 | 24.30 | 25.43 | 24.11 | 0 | 0 | 0 |
| 15/08/2024 |
24.07
|
295,600 | 24.40 | 24.40 | 23.93 | 0 | 0 | 0 |
| 14/08/2024 |
24.49
|
382,000 | 24.72 | 24.77 | 24.21 | 0 | 0 | 0 |
| 13/08/2024 |
24.68
|
458,500 | 24.68 | 24.68 | 24.07 | 0 | 0 | 0 |
| 12/08/2024 |
24.72
|
380,500 | 24.58 | 25.15 | 24.35 | 0 | 0 | 0 |
| 09/08/2024 |
24.58
|
1,071,900 | 24.02 | 24.96 | 23.97 | 0 | 0 | 0 |
| 08/08/2024 |
24.21
|
372,700 | 23.55 | 24.21 | 23.46 | 0 | 0 | 0 |
| 07/08/2024 |
23.93
|
1,074,300 | 23.41 | 24.21 | 23.08 | 0 | 0 | 0 |
| 06/08/2024 |
23.27
|
502,300 | 23.03 | 23.41 | 22.71 | 0 | 0 | 0 |
| 05/08/2024 |
22.66
|
830,800 | 23.08 | 23.88 | 22.61 | 0 | 0 | 0 |
| 02/08/2024 |
24.30
|
579,000 | 22.80 | 24.49 | 22.80 | 0 | 0 | 0 |
| 01/08/2024 |
23.46
|
1,087,500 | 24.96 | 24.96 | 23.46 | 0 | 0 | 0 |
| 31/07/2024 |
24.63
|
712,400 | 24.82 | 25.15 | 24.58 | 0 | 0 | 0 |
| 30/07/2024 |
24.77
|
631,000 | 24.96 | 25.15 | 24.25 | 0 | 0 | 0 |
| 29/07/2024 |
24.96
|
749,700 | 24.82 | 25.24 | 24.82 | 0 | 0 | 0 |
| 26/07/2024 |
24.77
|
602,900 | 24.35 | 24.77 | 24.30 | 0 | 0 | 0 |
| 25/07/2024 |
24.07
|
634,100 | 24.02 | 24.77 | 24.02 | 0 | 0 | 0 |
| 24/07/2024 |
24.40
|
1,182,100 | 23.46 | 24.77 | 23.46 | 0 | 0 | 0 |
| 23/07/2024 |
24.35
|
1,885,800 | 26.27 | 26.74 | 24.35 | 0 | 0 | 0 |
| 22/07/2024 |
26.18
|
1,554,200 | 27.35 | 27.35 | 25.71 | 0 | 0 | 0 |
| 19/07/2024 |
27.54
|
2,257,000 | 27.44 | 27.96 | 27.02 | 0 | 0 | 0 |
| 18/07/2024 |
27.21
|
1,423,300 | 26.23 | 27.21 | 25.99 | 0 | 0 | 0 |
| 17/07/2024 |
25.99
|
2,846,200 | 27.63 | 28.15 | 25.52 | 0 | 0 | 0 |
| 16/07/2024 |
27.40
|
1,214,100 | 27.77 | 28.05 | 27.21 | 0 | 0 | 0 |
| 15/07/2024 |
27.68
|
2,176,900 | 26.69 | 27.68 | 26.55 | 0 | 0 | 0 |
| 12/07/2024 |
26.60
|
1,042,400 | 26.60 | 27.21 | 26.51 | 0 | 0 | 0 |
| 11/07/2024 |
26.51
|
997,900 | 27.02 | 27.07 | 26.41 | 0 | 0 | 0 |
| 10/07/2024 |
26.79
|
1,168,900 | 27.49 | 27.49 | 26.79 | 0 | 0 | 0 |
| 09/07/2024 |
27.21
|
2,427,200 | 26.74 | 27.49 | 26.65 | 0 | 0 | 0 |
| 08/07/2024 |
26.51
|
1,729,700 | 25.90 | 26.88 | 25.90 | 0 | 0 | 0 |
| 05/07/2024 |
25.94
|
572,300 | 25.90 | 26.37 | 25.80 | 0 | 0 | 0 |
| 04/07/2024 |
25.94
|
510,500 | 25.94 | 26.27 | 25.85 | 0 | 0 | 0 |
| 03/07/2024 |
25.94
|
597,900 | 26.46 | 26.46 | 25.94 | 0 | 0 | 0 |
| 02/07/2024 |
26.04
|
593,700 | 26.04 | 26.32 | 25.85 | 0 | 0 | 0 |
| 01/07/2024 |
26.08
|
633,200 | 25.33 | 26.08 | 24.86 | 0 | 0 | 0 |
| 28/06/2024 |
25.33
|
891,300 | 25.80 | 25.85 | 24.21 | 0 | 0 | 0 |
| 27/06/2024 |
25.80
|
435,000 | 25.29 | 25.80 | 25.29 | 0 | 0 | 0 |
| 26/06/2024 |
25.62
|
791,000 | 25.29 | 25.76 | 25.01 | 0 | 0 | 0 |
| 25/06/2024 |
25.29
|
687,900 | 25.38 | 25.52 | 25.05 | 0 | 0 | 0 |
| 24/06/2024 |
25.29
|
2,765,100 | 27.30 | 27.44 | 25.29 | 0 | 0 | 0 |
| 21/06/2024 |
27.16
|
1,054,500 | 26.88 | 27.49 | 26.88 | 0 | 0 | 0 |
| 20/06/2024 |
26.88
|
655,600 | 26.84 | 27.30 | 26.51 | 0 | 0 | 0 |
| 19/06/2024 |
26.84
|
1,001,800 | 26.51 | 27.40 | 26.41 | 0 | 0 | 0 |
| 18/06/2024 |
26.51
|
949,700 | 26.65 | 27.07 | 26.37 | 0 | 0 | 0 |
| 17/06/2024 |
26.27
|
2,633,800 | 26.79 | 26.79 | 26.08 | 0 | 0 | 0 |
| 14/06/2024 |
26.65
|
2,412,600 | 28.62 | 28.85 | 26.65 | 0 | 0 | 0 |
| 13/06/2024 |
28.48
|
1,577,300 | 29.13 | 29.18 | 28.43 | 0 | 0 | 0 |
| 12/06/2024 |
28.90
|
1,264,300 | 29.09 | 29.56 | 28.34 | 0 | 0 | 0 |
| 11/06/2024 |
29.09
|
4,251,500 | 28.34 | 30.31 | 28.20 | 0 | 0 | 0 |
| 10/06/2024 |
28.34
|
1,786,400 | 28.43 | 28.90 | 28.15 | 0 | 0 | 0 |
| 07/06/2024 |
28.34
|
1,272,100 | 28.34 | 28.71 | 27.96 | 0 | 0 | 0 |