| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
0 | 0% | 57,400 | 2,900 | 0.0 |
24.70
25.80
25.60
|
|
2 tháng
(2026-08-06) |
-0.30 | -1.16% | 118,800 | 3,400 | 0.0 |
24.70
25.80
25.60
|
|
3 tháng
(2026-07-07) |
-1 | -3.77% | 271,700 | 4,600 | 0.0 |
24.70
26.60
25.60
|
|
6 tháng
(2026-04-08) |
-4.26 | -14.30% | 722,700 | 5,900 | 0.1 |
24.70
33.10
25.60
|
|
12 tháng
(2025-10-10) |
-5.33 | -17.28% | 2,297,700 | -98,400 | -3.2 |
24.70
35.01
25.60
|
|
24 tháng
(2024-10-15) |
-1.67 | -6.13% | 6,294,210 | -139,700 | -4.5 |
23.23
38.59
25.60
|
|
36 tháng
(2023-10-23) |
2.71 | 11.89% | 8,107,734 | -194,600 | -6.0 |
22.25
38.59
25.60
|
|
60 tháng
(2021-11-01) |
1.02 | 4.18% | 11,779,868 | -81,320 | -2.7 |
20.35
38.59
25.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
27.81
|
5,900 | 28.26 | 28.26 | 27.81 | 0 | 0 | 0 |
| 05/06/2024 |
28.26
|
4,001 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 |
| 04/06/2024 |
28.17
|
15,632 | 27.99 | 28.71 | 27.99 | 0 | 0 | 0 |
| 03/06/2024 |
27.99
|
13,303 | 28.26 | 28.35 | 27.99 | 0 | 0 | 0 |
| 31/05/2024 |
28.26
|
8,840 | 28.53 | 28.71 | 28.17 | 0 | 0 | 0 |
| 30/05/2024 |
28.53
|
7,401 | 28.08 | 28.53 | 27.90 | 0 | 0 | 0 |
| 29/05/2024 |
28.53
|
10,235 | 28.17 | 29.07 | 28.17 | 0 | 0 | 0 |
| 28/05/2024 |
28.17
|
13,707 | 27.10 | 28.17 | 27.10 | 0 | 0 | 0 |
| 27/05/2024 |
27.10
|
2,917 | 26.83 | 27.10 | 26.02 | 0 | 0 | 0 |
| 24/05/2024 |
27.81
|
40,001 | 27.63 | 27.81 | 26.74 | 0 | 0 | 0 |
| 23/05/2024 |
27.90
|
2,001 | 27.81 | 27.90 | 27.81 | 0 | 0 | 0 |
| 22/05/2024 |
27.81
|
3,520 | 27.54 | 27.81 | 27.54 | 0 | 0 | 0 |
| 21/05/2024 |
28.53
|
5,900 | 28.62 | 28.71 | 28.53 | 0 | 0 | 0 |
| 20/05/2024 |
28.71
|
40,368 | 28.71 | 28.98 | 27.81 | 0 | 0 | 0 |
| 16/05/2024 |
28.26
|
91,438 | 26.47 | 29.07 | 26.47 | 0 | 0 | 0 |
| 15/05/2024 |
26.47
|
25,304 | 25.57 | 26.47 | 24.67 | 0 | 0 | 0 |
| 14/05/2024 |
25.48
|
10,600 | 25.39 | 25.57 | 25.39 | 0 | 0 | 0 |
| 13/05/2024 |
25.48
|
6,902 | 25.12 | 25.57 | 24.23 | 0 | 0 | 0 |
| 10/05/2024 |
25.48
|
7,801 | 25.39 | 25.57 | 24.14 | 0 | 0 | 0 |
| 09/05/2024 |
25.39
|
6,938 | 25.39 | 25.39 | 23.96 | 0 | 0 | 0 |
| 08/05/2024 |
25.48
|
13,643 | 24.49 | 25.48 | 24.40 | 0 | 0 | 0 |
| 07/05/2024 |
24.49
|
19,100 | 24.23 | 24.67 | 24.23 | 0 | 0 | 0 |
| 06/05/2024 |
24.23
|
1,012 | 24.31 | 24.31 | 24.23 | 0 | 0 | 0 |
| 03/05/2024 |
24.31
|
3,100 | 24.40 | 24.40 | 24.23 | 0 | 0 | 0 |
| 02/05/2024 |
23.60
|
1,100 | 23.42 | 23.60 | 23.33 | 0 | 0 | 0 |
| 26/04/2024 |
24.23
|
100 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 |
| 25/04/2024 |
24.05
|
2,300 | 23.78 | 24.05 | 23.78 | 0 | 0 | 0 |
| 24/04/2024 |
23.78
|
10,305 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 |
| 23/04/2024 |
23.78
|
1,900 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 |
| 22/04/2024 |
23.69
|
1,401 | 23.60 | 23.69 | 23.60 | 0 | 0 | 0 |
| 19/04/2024 |
24.23
|
8 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 |
| 17/04/2024 |
24.23
|
3,101 | 24.05 | 24.40 | 23.78 | 0 | 0 | 0 |
| 16/04/2024 |
23.96
|
701 | 24.23 | 24.23 | 23.96 | 0 | 0 | 0 |
| 15/04/2024 |
24.23
|
5,011 | 24.31 | 24.31 | 24.23 | 0 | 0 | 0 |
| 12/04/2024 |
24.23
|
7,504 | 24.23 | 24.58 | 24.23 | 0 | 0 | 0 |
| 11/04/2024 |
24.67
|
2,011 | 24.76 | 24.76 | 24.67 | 0 | 0 | 0 |
| 10/04/2024 |
24.23
|
1,155 | 24.05 | 24.23 | 24.05 | 0 | 0 | 0 |
| 09/04/2024 |
25.12
|
12,152 | 24.31 | 25.12 | 22.25 | 0 | 0 | 0 |
| 08/04/2024 |
24.67
|
1,004 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 |
| 05/04/2024 |
24.40
|
5,470 | 25.12 | 25.12 | 24.40 | 0 | 5,000 | -0.1 |
| 04/04/2024 |
25.12
|
1,600 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 |
| 03/04/2024 |
25.12
|
1,505 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 |
| 02/04/2024 |
25.12
|
2,800 | 24.67 | 25.39 | 24.67 | 0 | 0 | 0 |
| 01/04/2024 |
25.39
|
1,500 | 25.12 | 25.39 | 25.12 | 0 | 0 | 0 |
| 29/03/2024 |
25.30
|
1 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 28/03/2024 |
25.30
|
200 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 27/03/2024 |
25.30
|
200 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 26/03/2024 |
24.85
|
3,300 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 |
| 25/03/2024 |
25.12
|
5,317 | 24.85 | 25.12 | 24.85 | 0 | 0 | 0 |
| 22/03/2024 |
25.30
|
12,602 | 25.39 | 25.57 | 25.21 | 0 | 0 | 0 |
| 21/03/2024 |
25.39
|
16,301 | 25.48 | 25.48 | 25.39 | 0 | 0 | 0 |
| 20/03/2024 |
25.39
|
101 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 |
| 19/03/2024 |
25.39
|
700 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 |
| 18/03/2024 |
25.48
|
30,500 | 25.48 | 25.48 | 24.67 | 0 | 0 | 0 |
| 15/03/2024 |
25.48
|
6,042 | 24.94 | 25.48 | 24.94 | 0 | 0 | 0 |
| 14/03/2024 |
24.94
|
2,609 | 25.39 | 25.66 | 24.94 | 0 | 0 | 0 |
| 13/03/2024 |
25.66
|
100 | 25.66 | 25.66 | 25.66 | 0 | 100 | 0.0 |
| 12/03/2024 |
24.58
|
10,700 | 24.49 | 25.93 | 24.23 | 0 | 5,900 | -0.2 |
| 11/03/2024 |
24.31
|
220 | 25.21 | 25.21 | 24.31 | 0 | 0 | 0 |
| 08/03/2024 |
25.21
|
21,000 | 25.03 | 25.30 | 23.33 | 0 | 100 | 0.0 |
| 07/03/2024 |
25.12
|
1,000 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 |
| 06/03/2024 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 |
| 05/03/2024 |
25.12
|
1,720 | 25.66 | 25.93 | 25.12 | 0 | 0 | 0 |
| 04/03/2024 |
25.66
|
1,200 | 26.02 | 26.02 | 25.66 | 0 | 0 | 0 |
| 01/03/2024 |
24.76
|
3,501 | 25.57 | 25.57 | 24.76 | 0 | 0 | 0 |
| 29/02/2024 |
25.57
|
12,001 | 25.48 | 25.57 | 25.48 | 0 | 0 | 0 |
| 28/02/2024 |
25.57
|
900 | 24.23 | 25.57 | 24.23 | 0 | 800 | 0.0 |
| 27/02/2024 |
24.23
|
35,521 | 24.76 | 24.76 | 23.60 | 0 | 35,000 | -0.9 |
| 26/02/2024 |
24.85
|
200 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 |
| 23/02/2024 |
25.66
|
117 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 |
| 22/02/2024 |
25.57
|
1,500 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 |
| 21/02/2024 |
25.57
|
1,201 | 25.30 | 25.57 | 25.30 | 0 | 0 | 0 |
| 20/02/2024 |
25.12
|
401 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 |
| 19/02/2024 |
26.02
|
1,721 | 26.47 | 26.47 | 25.93 | 0 | 0 | 0 |
| 16/02/2024 |
24.49
|
100 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 |
| 15/02/2024 |
24.94
|
1,100 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 |
| 07/02/2024 |
23.96
|
2,500 | 24.67 | 24.67 | 23.96 | 0 | 0 | 0 |
| 06/02/2024 |
24.14
|
700 | 24.23 | 24.23 | 24.14 | 0 | 0 | 0 |
| 05/02/2024 |
24.23
|
2,100 | 24.58 | 24.58 | 24.23 | 0 | 0 | 0 |
| 02/02/2024 |
24.58
|
1,300 | 24.31 | 24.58 | 24.31 | 0 | 0 | 0 |
| 01/02/2024 |
24.23
|
300 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 |
| 31/01/2024 |
24.05
|
100 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 |
| 30/01/2024 |
24.31
|
14,403 | 24.23 | 25.03 | 24.23 | 0 | 0 | 0 |
| 29/01/2024 |
23.78
|
901 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 |
| 26/01/2024 |
24.67
|
5,500 | 24.67 | 24.67 | 24.58 | 0 | 0 | 0 |
| 25/01/2024 |
24.76
|
1,303 | 23.87 | 24.76 | 23.78 | 0 | 0 | 0 |
| 24/01/2024 |
23.60
|
6,000 | 24.67 | 24.67 | 23.60 | 0 | 0 | 0 |
| 23/01/2024 |
24.67
|
600 | 23.78 | 24.67 | 23.78 | 0 | 0 | 0 |
| 22/01/2024 |
24.67
|
600 | 24.31 | 24.67 | 24.31 | 0 | 0 | 0 |
| 19/01/2024 |
24.23
|
2,447 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 |
| 18/01/2024 |
24.23
|
127 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 |
| 17/01/2024 |
24.23
|
400 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 |
| 16/01/2024 |
24.23
|
202 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 |
| 15/01/2024 |
24.23
|
50 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 |
| 12/01/2024 |
24.23
|
1,302 | 24.49 | 24.49 | 23.69 | 0 | 0 | 0 |
| 11/01/2024 |
23.69
|
2,210 | 23.78 | 24.23 | 23.33 | 0 | 0 | 0 |
| 10/01/2024 |
23.87
|
3,400 | 24.23 | 24.23 | 23.87 | 0 | 0 | 0 |
| 09/01/2024 |
24.23
|
1 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 |
| 08/01/2024 |
24.23
|
17,300 | 23.69 | 24.67 | 21.26 | 0 | 400 | 0.0 |
| 05/01/2024 |
23.60
|
3,700 | 23.87 | 23.87 | 23.60 | 0 | 3,000 | -0.1 |