| 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) |
0.30 | 1.02% | 49,600 | 0 | 0 |
29.30
29.90
29.90
|
|
2 tháng
(2026-08-10) |
0.80 | 2.76% | 100,000 | 0 | 0 |
29
29.90
29.90
|
|
3 tháng
(2026-07-10) |
0.10 | 0.34% | 159,600 | 0 | 0 |
28.70
30.10
29.90
|
|
6 tháng
(2026-04-13) |
0.65 | 2.23% | 456,200 | 0 | 0 |
28.59
32
29.90
|
|
12 tháng
(2025-10-13) |
0.84 | 2.88% | 1,441,300 | 0 | 0 |
28.59
32
29.90
|
|
24 tháng
(2024-10-18) |
3.86 | 14.89% | 5,710,518 | 0 | 0 |
23.26
33.37
29.90
|
|
36 tháng
(2023-10-24) |
7.03 | 30.87% | 7,755,290 | 0 | 0 |
19.95
33.37
29.90
|
|
60 tháng
(2021-11-03) |
6.49 | 27.84% | 12,211,366 | 0 | 0 |
16.80
33.37
29.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2024 |
25.94
|
6,066 | 26.37 | 26.37 | 25.94 | 0 | 0 | 0 |
| 25/10/2024 |
25.85
|
3,100 | 25.94 | 25.94 | 25.85 | 0 | 0 | 0 |
| 24/10/2024 |
26.20
|
1,060 | 25.94 | 26.20 | 25.94 | 0 | 0 | 0 |
| 23/10/2024 |
25.77
|
744 | 26.02 | 26.02 | 25.77 | 0 | 0 | 0 |
| 22/10/2024 |
26.02
|
1,630 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 |
| 21/10/2024 |
26.02
|
1,400 | 26.02 | 26.11 | 26.02 | 0 | 0 | 0 |
| 18/10/2024 |
25.94
|
1,100 | 26.11 | 26.11 | 25.94 | 0 | 0 | 0 |
| 17/10/2024 |
26.11
|
300 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
| 16/10/2024 |
26.20
|
5,700 | 26.20 | 26.20 | 25.94 | 0 | 0 | 0 |
| 15/10/2024 |
26.20
|
2,105 | 26.37 | 26.37 | 26.02 | 0 | 0 | 0 |
| 14/10/2024 |
26.37
|
3,300 | 26.46 | 26.46 | 26.20 | 0 | 0 | 0 |
| 11/10/2024 |
26.02
|
2,900 | 26.20 | 26.80 | 26.02 | 0 | 0 | 0 |
| 10/10/2024 |
26.11
|
12,352 | 26.37 | 26.37 | 26.02 | 0 | 0 | 0 |
| 09/10/2024 |
26.37
|
4,100 | 25.33 | 26.72 | 25.33 | 0 | 0 | 0 |
| 08/10/2024 |
26.80
|
9,950 | 26.02 | 27.24 | 25.59 | 0 | 0 | 0 |
| 07/10/2024 |
26.02
|
16,700 | 26.02 | 26.11 | 26.02 | 0 | 0 | 0 |
| 04/10/2024 |
26.02
|
2,600 | 26.11 | 26.11 | 25.77 | 0 | 0 | 0 |
| 03/10/2024 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 |
| 02/10/2024 |
26.11
|
5,700 | 26.20 | 26.37 | 26.11 | 0 | 0 | 0 |
| 01/10/2024 |
26.20
|
13,300 | 26.20 | 26.46 | 26.11 | 0 | 0 | 0 |
| 30/09/2024 |
26.20
|
2,720 | 26.02 | 26.20 | 26.02 | 0 | 0 | 0 |
| 27/09/2024 |
26.37
|
4,603 | 26.54 | 26.54 | 26.37 | 0 | 0 | 0 |
| 26/09/2024 |
26.72
|
303 | 26.28 | 26.72 | 26.28 | 0 | 0 | 0 |
| 25/09/2024 |
26.28
|
5,148 | 26.28 | 26.63 | 26.20 | 0 | 0 | 0 |
| 24/09/2024 |
26.20
|
4,881 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 23/09/2024 |
26.20
|
1,103 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 20/09/2024 |
26.28
|
3,826 | 26.20 | 26.28 | 26.20 | 0 | 0 | 0 |
| 19/09/2024 |
26.11
|
300 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
| 18/09/2024 |
26.20
|
1,123 | 26.11 | 26.20 | 26.11 | 0 | 0 | 0 |
| 17/09/2024 |
26.02
|
1,234 | 26.02 | 26.11 | 26.02 | 0 | 0 | 0 |
| 16/09/2024 |
26.98
|
2,401 | 27.24 | 27.24 | 25.94 | 0 | 0 | 0 |
| 13/09/2024 |
26.72
|
640 | 25.94 | 26.72 | 25.94 | 0 | 0 | 0 |
| 12/09/2024 |
26.28
|
1,010 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 |
| 11/09/2024 |
26.28
|
5,604 | 26.02 | 26.28 | 26.02 | 0 | 0 | 0 |
| 10/09/2024 |
26.46
|
4,015 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 |
| 09/09/2024 |
26.72
|
13,150 | 26.54 | 26.72 | 26.46 | 0 | 0 | 0 |
| 06/09/2024 |
26.46
|
8,401 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 |
| 05/09/2024 |
26.46
|
2,600 | 26.54 | 26.54 | 26.46 | 0 | 0 | 0 |
| 04/09/2024 |
26.72
|
17,759 | 26.46 | 26.80 | 26.46 | 0 | 0 | 0 |
| 30/08/2024 |
26.46
|
227 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 |
| 29/08/2024 |
26.46
|
3,710 | 26.46 | 26.46 | 26.28 | 0 | 0 | 0 |
| 28/08/2024 |
26.46
|
19,037 | 26.46 | 26.54 | 26.46 | 0 | 0 | 0 |
| 27/08/2024 |
26.80
|
2,826 | 26.46 | 26.80 | 25.94 | 0 | 0 | 0 |
| 26/08/2024 |
26.80
|
11,200 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 23/08/2024 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 22/08/2024 |
26.63
|
6,660 | 26.80 | 27.24 | 26.63 | 0 | 0 | 0 |
| 21/08/2024 |
26.28
|
34 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 |
| 20/08/2024 |
26.28
|
7,410 | 27.24 | 27.24 | 26.28 | 0 | 0 | 0 |
| 19/08/2024 |
26.80
|
10,986 | 26.63 | 26.80 | 26.63 | 0 | 0 | 0 |
| 16/08/2024 |
26.37
|
3,600 | 26.63 | 26.63 | 26.37 | 0 | 0 | 0 |
| 15/08/2024 |
26.54
|
820 | 26.54 | 26.54 | 26.46 | 0 | 0 | 0 |
| 14/08/2024 |
26.72
|
3,682 | 26.80 | 26.80 | 26.28 | 0 | 0 | 0 |
| 13/08/2024 |
26.11
|
2,204 | 26.72 | 26.72 | 26.11 | 0 | 0 | 0 |
| 12/08/2024 |
25.85
|
1,102 | 26.80 | 26.80 | 25.85 | 0 | 0 | 0 |
| 09/08/2024 |
25.77
|
8,402 | 25.94 | 27.15 | 25.77 | 0 | 0 | 0 |
| 08/08/2024 |
25.59
|
4,945 | 27.06 | 27.06 | 25.59 | 0 | 0 | 0 |
| 07/08/2024 |
26.20
|
15,231 | 26.37 | 26.37 | 25.51 | 0 | 0 | 0 |
| 06/08/2024 |
25.85
|
15,911 | 25.51 | 25.94 | 25.42 | 0 | 0 | 0 |
| 05/08/2024 |
25.51
|
26,017 | 26.11 | 26.20 | 25.51 | 0 | 0 | 0 |
| 02/08/2024 |
26.11
|
500 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
| 01/08/2024 |
26.20
|
16,206 | 26.80 | 26.80 | 26.02 | 0 | 0 | 0 |
| 31/07/2024 |
26.80
|
6,220 | 26.98 | 26.98 | 26.46 | 0 | 0 | 0 |
| 30/07/2024 |
26.80
|
1,238 | 27.15 | 27.15 | 26.80 | 0 | 0 | 0 |
| 29/07/2024 |
27.15
|
5,600 | 26.46 | 27.15 | 26.37 | 0 | 0 | 0 |
| 26/07/2024 |
26.46
|
470 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 |
| 25/07/2024 |
26.20
|
2,107 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 24/07/2024 |
26.20
|
10,530 | 26.11 | 26.20 | 26.02 | 0 | 0 | 0 |
| 23/07/2024 |
26.11
|
10,962 | 25.94 | 26.11 | 25.94 | 0 | 0 | 0 |
| 22/07/2024 |
26.80
|
13,312 | 26.80 | 26.80 | 25.94 | 0 | 0 | 0 |
| 19/07/2024 |
26.80
|
6,706 | 26.98 | 26.98 | 26.63 | 0 | 0 | 0 |
| 18/07/2024 |
26.28
|
10,330 | 26.80 | 27.06 | 25.94 | 0 | 0 | 0 |
| 17/07/2024 |
26.98
|
10,412 | 27.41 | 27.41 | 26.80 | 0 | 0 | 0 |
| 16/07/2024 |
27.41
|
10,107 | 27.58 | 27.58 | 27.41 | 0 | 0 | 0 |
| 15/07/2024 |
27.41
|
7,518 | 27.93 | 27.93 | 27.41 | 0 | 0 | 0 |
| 12/07/2024 |
27.84
|
5,152 | 27.58 | 27.84 | 27.58 | 0 | 0 | 0 |
| 11/07/2024 |
27.58
|
10,085 | 27.93 | 27.93 | 27.58 | 0 | 0 | 0 |
| 10/07/2024 |
28.27
|
7,077 | 27.75 | 28.45 | 27.67 | 0 | 0 | 0 |
| 09/07/2024 |
28.01
|
10,413 | 28.45 | 28.45 | 27.84 | 0 | 0 | 0 |
| 08/07/2024 |
28.36
|
4,780 | 28.27 | 29.22 | 28.27 | 0 | 0 | 0 |
| 05/07/2024 |
28.19
|
7,443 | 28.27 | 28.88 | 28.10 | 0 | 0 | 0 |
| 04/07/2024 |
28.36
|
10,230 | 28.79 | 29.14 | 28.10 | 0 | 0 | 0 |
| 03/07/2024 |
25.16
|
6,800 | 25.07 | 25.25 | 25.07 | 0 | 0 | 0 |
| 02/07/2024 |
28.45
|
24,902 | 28.53 | 29.40 | 28.36 | 0 | 0 | 0 |
| 01/07/2024 |
28.45
|
21,668 | 28.36 | 28.53 | 28.10 | 0 | 0 | 0 |
| 28/06/2024 |
28.53
|
14,423 | 29.05 | 29.05 | 28.36 | 0 | 0 | 0 |
| 27/06/2024 |
29.05
|
14,802 | 28.79 | 29.05 | 28.79 | 0 | 0 | 0 |
| 26/06/2024 |
28.96
|
33,981 | 28.88 | 29.83 | 28.79 | 0 | 0 | 0 |
| 25/06/2024 |
28.96
|
19,924 | 29.05 | 29.22 | 28.71 | 0 | 0 | 0 |
| 24/06/2024 |
28.79
|
46,542 | 29.31 | 30.26 | 28.79 | 0 | 0 | 0 |
| 21/06/2024 |
29.31
|
28,640 | 29.40 | 29.83 | 29.22 | 0 | 0 | 0 |
| 20/06/2024 |
29.40
|
48,255 | 27.84 | 31.13 | 27.84 | 0 | 0 | 0 |
| 19/06/2024 |
27.93
|
9,804 | 27.67 | 27.93 | 27.67 | 0 | 0 | 0 |
| 18/06/2024 |
27.84
|
10,715 | 27.67 | 27.84 | 27.58 | 0 | 0 | 0 |
| 17/06/2024 |
28.27
|
9,672 | 27.67 | 28.27 | 27.58 | 0 | 0 | 0 |
| 14/06/2024 |
27.93
|
27,405 | 28.36 | 28.36 | 27.93 | 0 | 0 | 0 |
| 13/06/2024 |
28.36
|
27,403 | 28.53 | 28.53 | 28.10 | 0 | 0 | 0 |
| 12/06/2024 |
28.62
|
64,830 | 28.53 | 28.79 | 27.67 | 0 | 0 | 0 |
| 11/06/2024 |
25.85
|
700 | 26.02 | 26.02 | 25.59 | 0 | 0 | 0 |
| 10/06/2024 |
27.75
|
64,409 | 25.94 | 28.71 | 25.68 | 0 | 0 | 0 |
| 07/06/2024 |
25.68
|
5,301 | 25.59 | 25.77 | 25.51 | 0 | 0 | 0 |