| 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) |
1.50 | 5.36% | 14,800 | 0 | 0 |
28
31.50
30
|
|
2 tháng
(2026-08-06) |
-0.40 | -1.34% | 33,500 | -6,000 | -0.2 |
28
31.50
30
|
|
3 tháng
(2026-07-07) |
-1.10 | -3.59% | 65,600 | -6,000 | -0.2 |
28
31.90
30
|
|
6 tháng
(2026-04-08) |
-3.02 | -9.30% | 103,300 | -6,600 | -0.2 |
28
32.81
30
|
|
12 tháng
(2025-10-10) |
-2.60 | -8.10% | 211,000 | -10,900 | -0.3 |
27.88
33.88
30
|
|
24 tháng
(2024-10-15) |
1.09 | 3.83% | 967,408 | 118,800 | 4.1 |
25.58
40.64
30
|
|
36 tháng
(2023-10-23) |
4.66 | 18.76% | 1,890,069 | 402,980 | 12.6 |
23.01
40.64
30
|
|
60 tháng
(2021-11-01) |
6.79 | 29.89% | 3,582,198 | 743,680 | 22.7 |
20.52
40.64
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2024 |
25.85
|
12,900 | 25.49 | 25.93 | 25.49 | 0 | 0 | 0 |
| 07/06/2024 |
25.49
|
500 | 25.67 | 25.67 | 25.49 | 0 | 0 | 0 |
| 06/06/2024 |
25.40
|
300 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 05/06/2024 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 04/06/2024 |
25.23
|
4,048 | 25.40 | 25.40 | 25.23 | 0 | 0 | 0 |
| 03/06/2024 |
25.93
|
3,323 | 25.93 | 25.93 | 25.67 | 3,000 | 800 | 0.1 |
| 31/05/2024 |
25.93
|
100 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 30/05/2024 |
25.05
|
1,525 | 25.58 | 25.58 | 24.78 | 0 | 0 | 0 |
| 29/05/2024 |
25.58
|
1,800 | 25.58 | 25.58 | 25.58 | 800 | 1,000 | 0.0 |
| 28/05/2024 |
25.40
|
1,600 | 25.40 | 25.40 | 25.40 | 800 | 0 | 0.0 |
| 27/05/2024 |
25.23
|
5,600 | 25.31 | 25.40 | 25.05 | 1,800 | 0 | 0.1 |
| 24/05/2024 |
25.31
|
2,700 | 25.31 | 25.31 | 25.23 | 0 | 0 | 0 |
| 23/05/2024 |
25.31
|
9,007 | 25.31 | 25.31 | 25.23 | 3,100 | 0 | 0.1 |
| 22/05/2024 |
25.31
|
12,900 | 25.31 | 25.49 | 25.31 | 6,000 | 0 | 0.2 |
| 21/05/2024 |
25.31
|
3,700 | 24.96 | 25.31 | 24.96 | 500 | 0 | 0.0 |
| 20/05/2024 |
25.23
|
9,383 | 24.96 | 25.23 | 24.96 | 5,000 | 0 | 0.1 |
| 16/05/2024 |
25.40
|
2,800 | 25.31 | 25.40 | 25.31 | 400 | 0 | 0.0 |
| 15/05/2024 |
25.23
|
31,600 | 25.31 | 25.31 | 25.23 | 10,000 | 0 | 0.3 |
| 14/05/2024 |
25.23
|
12,223 | 25.40 | 25.67 | 25.23 | 2,000 | 0 | 0.1 |
| 13/05/2024 |
25.58
|
1,103 | 25.05 | 25.58 | 25.05 | 0 | 0 | 0 |
| 10/05/2024 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 |
| 09/05/2024 |
25.58
|
1,500 | 25.58 | 25.58 | 25.58 | 1,000 | 0 | 0.0 |
| 08/05/2024 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 |
| 07/05/2024 |
25.58
|
1,325 | 25.58 | 25.58 | 25.58 | 0 | 1,000 | 0.0 |
| 06/05/2024 |
25.40
|
24,720 | 25.31 | 25.40 | 25.31 | 12,000 | 0 | 0.3 |
| 03/05/2024 |
25.23
|
960 | 25.40 | 25.40 | 25.23 | 0 | 0 | 0 |
| 02/05/2024 |
24.34
|
7,904 | 25.23 | 25.23 | 24.34 | 6,000 | 0 | 0.2 |
| 26/04/2024 |
25.23
|
4,500 | 25.67 | 25.67 | 24.78 | 0 | 0 | 0 |
| 25/04/2024 |
26.02
|
8,300 | 25.14 | 26.02 | 25.14 | 2,800 | 0 | 0.1 |
| 24/04/2024 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 |
| 23/04/2024 |
24.87
|
1,400 | 24.87 | 24.87 | 24.87 | 100 | 0 | 0.0 |
| 22/04/2024 |
24.34
|
3 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 |
| 19/04/2024 |
24.34
|
800 | 25.67 | 25.67 | 24.34 | 0 | 0 | 0 |
| 17/04/2024 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 |
| 16/04/2024 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 |
| 15/04/2024 |
25.49
|
3,000 | 25.67 | 25.85 | 25.49 | 2,000 | 0 | 0.1 |
| 12/04/2024 |
25.67
|
304 | 25.49 | 25.67 | 25.49 | 0 | 0 | 0 |
| 11/04/2024 |
25.93
|
308 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 10/04/2024 |
25.67
|
4,807 | 25.67 | 26.02 | 25.58 | 0 | 0 | 0 |
| 09/04/2024 |
24.87
|
1,804 | 26.02 | 26.02 | 24.78 | 0 | 0 | 0 |
| 08/04/2024 |
26.02
|
2,100 | 23.19 | 26.02 | 22.31 | 0 | 0 | 0 |
| 05/04/2024 |
25.58
|
6,100 | 25.49 | 25.58 | 25.49 | 0 | 0 | 0 |
| 04/04/2024 |
25.85
|
10 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
| 03/04/2024 |
25.85
|
436 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
| 02/04/2024 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
| 01/04/2024 |
25.85
|
304 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
| 29/03/2024 |
24.34
|
124 | 24.34 | 24.34 | 24.34 | 0 | 100 | 0.0 |
| 28/03/2024 |
26.11
|
201 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
| 27/03/2024 |
23.01
|
100 | 23.01 | 23.01 | 23.01 | 0 | 100 | 0.0 |
| 26/03/2024 |
27.00
|
100 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 |
| 25/03/2024 |
25.49
|
4,010 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 |
| 22/03/2024 |
25.67
|
3,200 | 25.93 | 25.93 | 25.67 | 1,300 | 0 | 0.0 |
| 21/03/2024 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 |
| 20/03/2024 |
25.49
|
300 | 25.67 | 25.67 | 25.49 | 0 | 0 | 0 |
| 19/03/2024 |
25.85
|
1,500 | 25.67 | 25.85 | 25.67 | 0 | 200 | 0.0 |
| 18/03/2024 |
25.67
|
1,610 | 25.93 | 25.93 | 25.67 | 0 | 0 | 0 |
| 15/03/2024 |
26.02
|
1,236 | 25.67 | 26.02 | 25.67 | 0 | 0 | 0 |
| 14/03/2024 |
26.02
|
1,500 | 26.02 | 26.02 | 26.02 | 100 | 0 | 0.0 |
| 13/03/2024 |
26.02
|
2,902 | 26.11 | 26.11 | 26.02 | 900 | 0 | 0.0 |
| 12/03/2024 |
26.11
|
5,619 | 26.11 | 26.11 | 26.11 | 2,600 | 0 | 0.1 |
| 11/03/2024 |
26.11
|
110 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
| 08/03/2024 |
26.11
|
1,702 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
| 07/03/2024 |
26.11
|
100 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
| 06/03/2024 |
26.11
|
1,500 | 25.93 | 26.11 | 25.93 | 0 | 0 | 0 |
| 05/03/2024 |
25.93
|
600 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 04/03/2024 |
25.85
|
2,600 | 26.11 | 26.11 | 25.85 | 800 | 0 | 0.0 |
| 01/03/2024 |
26.11
|
600 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
| 29/02/2024 |
25.85
|
1,000 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
| 28/02/2024 |
25.85
|
800 | 24.78 | 25.85 | 24.78 | 0 | 0 | 0 |
| 27/02/2024 |
26.11
|
1,011 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
| 26/02/2024 |
25.67
|
1,000 | 26.11 | 26.11 | 25.67 | 0 | 0 | 0 |
| 23/02/2024 |
26.02
|
6,050 | 26.11 | 26.11 | 26.02 | 3,000 | 0 | 0.1 |
| 22/02/2024 |
26.20
|
1,600 | 26.11 | 26.20 | 26.11 | 500 | 0 | 0.0 |
| 21/02/2024 |
26.11
|
3,137 | 26.38 | 26.38 | 26.11 | 0 | 0 | 0 |
| 20/02/2024 |
26.11
|
1,300 | 24.78 | 26.11 | 24.78 | 0 | 0 | 0 |
| 19/02/2024 |
26.11
|
1,000 | 26.55 | 26.55 | 26.11 | 0 | 0 | 0 |
| 16/02/2024 |
25.67
|
3,000 | 25.67 | 25.67 | 25.67 | 1,000 | 0 | 0.0 |
| 15/02/2024 |
26.11
|
5 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
| 07/02/2024 |
26.11
|
100 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
| 06/02/2024 |
26.02
|
14,900 | 25.76 | 26.11 | 25.76 | 7,200 | 0 | 0.2 |
| 05/02/2024 |
25.76
|
5,800 | 25.58 | 25.85 | 25.49 | 3,000 | 0 | 0.1 |
| 02/02/2024 |
25.58
|
569 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 |
| 01/02/2024 |
25.67
|
1 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 |
| 31/01/2024 |
25.58
|
500 | 25.67 | 25.67 | 25.58 | 0 | 0 | 0 |
| 30/01/2024 |
25.49
|
19,200 | 25.31 | 25.49 | 25.31 | 6,000 | 0 | 0.2 |
| 29/01/2024 |
25.85
|
400 | 25.93 | 25.93 | 25.85 | 0 | 0 | 0 |
| 26/01/2024 |
25.40
|
1,000 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 25/01/2024 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 |
| 24/01/2024 |
25.23
|
16,700 | 25.49 | 25.49 | 25.23 | 7,500 | 0 | 0.2 |
| 23/01/2024 |
25.49
|
1,200 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 |
| 22/01/2024 |
25.67
|
4,800 | 25.67 | 25.67 | 25.67 | 3,000 | 1,100 | 0.1 |
| 19/01/2024 |
25.40
|
2,100 | 25.67 | 25.67 | 25.40 | 0 | 0 | 0 |
| 18/01/2024 |
25.93
|
1,152 | 25.67 | 25.93 | 25.67 | 0 | 0 | 0 |
| 17/01/2024 |
25.67
|
1,200 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 |
| 16/01/2024 |
25.40
|
2,600 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 15/01/2024 |
25.40
|
5,100 | 25.40 | 25.40 | 25.31 | 0 | 0 | 0 |
| 12/01/2024 |
25.31
|
2,200 | 25.85 | 25.85 | 25.31 | 0 | 0 | 0 |
| 11/01/2024 |
25.31
|
10,100 | 25.31 | 25.49 | 25.31 | 4,500 | 0 | 0.1 |
| 10/01/2024 |
25.31
|
29,800 | 25.23 | 25.31 | 25.23 | 0 | 0 | 0 |
| 09/01/2024 |
25.23
|
100 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |