| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
2.30 | 7.54% | 74,990,100 | 1,430,900 | 109.0 |
30.50
39.90
33.05
|
|
2 tháng
(2026-07-20) |
2.55 | 8.43% | 121,595,000 | -3,903,200 | -57.6 |
28.90
39.90
33.05
|
|
3 tháng
(2026-06-22) |
-2.09 | -5.98% | 165,954,100 | -11,555,600 | -323.2 |
28.90
39.90
33.05
|
|
6 tháng
(2026-03-23) |
-9.08 | -21.69% | 391,267,800 | -12,985,900 | -327.9 |
28.90
46.33
33.05
|
|
12 tháng
(2025-09-23) |
-2.09 | -5.98% | 849,839,900 | -643,600 | 285.6 |
28.90
47.46
33.05
|
|
24 tháng
(2024-09-30) |
-1.58 | -4.59% | 1,705,750,700 | 2,345,100 | 248.7 |
22.50
47.46
33.05
|
|
36 tháng
(2023-10-04) |
3.14 | 10.58% | 2,819,900,900 | -6,622,010 | -91.0 |
22.50
47.46
33.05
|
|
60 tháng
(2021-10-14) |
9.38 | 40.08% | 5,289,594,000 | 34,508,347 | 1,372.5 |
17.85
47.46
33.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
31.82
|
3,245,600 | 31.87 | 32.16 | 31.57 | 304,100 | 129,100 | 6.6 |
| 30/05/2024 |
31.95
|
10,134,000 | 31.61 | 31.99 | 30.93 | 796,100 | 1,004,700 | -7.6 |
| 29/05/2024 |
32.20
|
9,376,300 | 32.80 | 33.35 | 31.91 | 274,900 | 902,400 | -24.4 |
| 28/05/2024 |
32.63
|
3,537,100 | 32.59 | 32.80 | 32.37 | 14,400 | 203,700 | -7.3 |
| 27/05/2024 |
32.54
|
4,721,400 | 32.37 | 33.05 | 31.70 | 516,800 | 399,600 | 4.2 |
| 24/05/2024 |
32.03
|
9,127,000 | 32.67 | 32.97 | 30.98 | 502,800 | 677,100 | -6.8 |
| 23/05/2024 |
33.14
|
5,073,900 | 32.84 | 33.73 | 32.46 | 38,000 | 640,400 | -23.4 |
| 22/05/2024 |
32.84
|
4,071,800 | 33.05 | 33.26 | 32.25 | 100 | 651,000 | -25.1 |
| 21/05/2024 |
32.88
|
10,015,300 | 31.23 | 33.01 | 30.93 | 1,360,700 | 273,800 | 40.9 |
| 20/05/2024 |
31.23
|
4,192,100 | 32.20 | 32.20 | 31.23 | 94,600 | 211,300 | -4.4 |
| 17/05/2024 |
27.50
|
2,600,900 | 27.63 | 27.88 | 27.03 | 1,114,500 | 163,700 | 30.6 |
| 16/05/2024 |
31.44
|
8,558,500 | 30.93 | 31.48 | 30.59 | 664,500 | 67,300 | 22.0 |
| 15/05/2024 |
30.68
|
10,753,600 | 29.32 | 30.76 | 29.03 | 1,792,700 | 116,500 | 59.6 |
| 14/05/2024 |
29.15
|
2,194,500 | 29.28 | 29.28 | 28.73 | 70,400 | 41,000 | 1.0 |
| 13/05/2024 |
29.07
|
2,271,700 | 29.49 | 29.49 | 28.73 | 3,800 | 330,600 | -11.2 |
| 10/05/2024 |
29.28
|
3,784,000 | 28.98 | 29.49 | 28.39 | 655,600 | 80,400 | 19.8 |
| 09/05/2024 |
28.98
|
4,236,200 | 29.37 | 29.58 | 28.77 | 443,600 | 118,700 | 11.2 |
| 08/05/2024 |
28.94
|
6,823,700 | 27.97 | 29.32 | 27.59 | 1,140,200 | 66,000 | 36.5 |
| 07/05/2024 |
28.22
|
4,871,800 | 27.88 | 28.64 | 27.80 | 730,500 | 480,700 | 8.3 |
| 06/05/2024 |
27.80
|
2,776,500 | 27.20 | 27.80 | 27.12 | 40,900 | 42,300 | 0.0 |
| 03/05/2024 |
27.12
|
1,991,900 | 27.37 | 27.37 | 26.78 | 113,200 | 89,400 | 0.8 |
| 02/05/2024 |
27.16
|
3,002,900 | 26.10 | 27.16 | 26.10 | 340,600 | 84,600 | 8.2 |
| 01/05/2024 |
27.46
|
1,415,500 | 27.42 | 27.59 | 27.25 | 4,200 | 800 | 0.1 |
| 30/04/2024 |
27.50
|
2,600,900 | 27.63 | 27.88 | 27.03 | 1,114,500 | 163,700 | 30.6 |
| 29/04/2024 |
27.50
|
2,600,900 | 27.63 | 27.88 | 27.03 | 1,114,500 | 163,700 | 30.6 |
| 26/04/2024 |
26.02
|
1,924,400 | 25.55 | 26.36 | 25.55 | 43,300 | 290,600 | -7.6 |
| 25/04/2024 |
25.98
|
960,000 | 26.10 | 26.27 | 25.81 | 6,900 | 368,200 | -11.1 |
| 24/04/2024 |
26.27
|
1,925,000 | 25.85 | 26.27 | 25.64 | 315,200 | 321,300 | -0.2 |
| 23/04/2024 |
25.51
|
1,889,400 | 26.02 | 26.23 | 25.42 | 3,200 | 577,800 | -17.4 |
| 22/04/2024 |
25.93
|
1,585,300 | 26.27 | 26.27 | 25.81 | 31,700 | 345,600 | -9.6 |
| 19/04/2024 |
25.85
|
3,021,100 | 26.14 | 26.61 | 25.30 | 53,600 | 324,800 | -8.3 |
| 18/04/2024 |
27.50
|
2,600,900 | 27.63 | 27.88 | 27.03 | 1,114,500 | 163,700 | 30.6 |
| 17/04/2024 |
26.48
|
1,694,400 | 27.08 | 27.12 | 26.36 | 500 | 31,700 | -1.0 |
| 16/04/2024 |
26.82
|
3,524,900 | 26.70 | 26.87 | 26.02 | 439,700 | 342,600 | 3.0 |
| 15/04/2024 |
26.53
|
3,243,600 | 28.56 | 29.07 | 26.48 | 5,500 | 102,400 | -3.3 |
| 12/04/2024 |
28.43
|
1,616,200 | 28.39 | 28.48 | 28.18 | 1,800 | 184,100 | -6.1 |
| 11/04/2024 |
28.31
|
2,107,800 | 28.14 | 28.39 | 27.80 | 38,700 | 99,900 | -2.0 |
| 10/04/2024 |
28.31
|
1,465,800 | 28.73 | 28.73 | 28.31 | 58,900 | 266,100 | -7.0 |
| 09/04/2024 |
28.60
|
2,167,900 | 28.48 | 28.64 | 28.14 | 42,200 | 380,700 | -11.3 |
| 08/04/2024 |
28.39
|
3,250,100 | 29.15 | 29.24 | 28.39 | 33,800 | 741,000 | -24.0 |
| 05/04/2024 |
29.07
|
3,189,300 | 29.70 | 29.92 | 29.07 | 95,600 | 25,700 | 2.4 |
| 04/04/2024 |
30.00
|
3,425,200 | 30.47 | 30.47 | 29.58 | 75,000 | 40,600 | 1.2 |
| 03/04/2024 |
30.09
|
8,687,100 | 29.58 | 30.85 | 29.58 | 1,529,400 | 94,300 | 51.6 |
| 02/04/2024 |
29.45
|
2,746,100 | 29.37 | 29.58 | 29.03 | 1,100 | 574,800 | -19.8 |
| 01/04/2024 |
29.28
|
4,246,600 | 29.79 | 29.83 | 29.24 | 26,500 | 148,200 | -4.2 |
| 29/03/2024 |
29.79
|
1,895,900 | 30.26 | 30.34 | 29.75 | 48,600 | 286,500 | -8.4 |
| 28/03/2024 |
30.13
|
4,660,800 | 29.96 | 30.26 | 29.66 | 154,700 | 188,900 | -1.2 |
| 27/03/2024 |
29.79
|
2,328,800 | 29.96 | 29.96 | 29.62 | 100 | 51,800 | -1.8 |
| 26/03/2024 |
29.75
|
2,643,600 | 29.49 | 29.96 | 29.24 | 4,400 | 25,200 | -0.7 |
| 25/03/2024 |
29.20
|
3,223,200 | 29.92 | 30.00 | 29.11 | 29,300 | 397,300 | -12.8 |
| 22/03/2024 |
29.66
|
3,882,900 | 29.79 | 29.83 | 29.24 | 246,500 | 61,100 | 6.5 |
| 21/03/2024 |
29.45
|
3,592,200 | 29.32 | 29.66 | 29.20 | 13,100 | 498,100 | -16.9 |
| 20/03/2024 |
29.11
|
3,043,300 | 28.98 | 29.32 | 28.64 | 115,400 | 156,600 | -1.4 |
| 19/03/2024 |
28.81
|
3,452,300 | 29.15 | 29.20 | 28.69 | 114,100 | 727,200 | -21.0 |
| 18/03/2024 |
28.90
|
9,159,700 | 30.13 | 30.34 | 28.39 | 450,200 | 2,011,300 | -53.8 |
| 15/03/2024 |
30.09
|
4,699,600 | 30.26 | 30.51 | 29.96 | 42,200 | 325,000 | -10.1 |
| 14/03/2024 |
30.30
|
5,945,500 | 30.85 | 30.98 | 30.09 | 199,400 | 1,006,300 | -29.1 |
| 13/03/2024 |
30.81
|
8,408,700 | 30.09 | 31.10 | 29.66 | 2,321,500 | 1,166,700 | 42.0 |
| 12/03/2024 |
29.66
|
5,741,000 | 30.04 | 30.30 | 29.49 | 152,000 | 1,135,900 | -34.6 |
| 11/03/2024 |
29.96
|
4,931,500 | 30.42 | 30.93 | 29.45 | 98,100 | 35,600 | 2.2 |
| 08/03/2024 |
30.42
|
11,193,600 | 29.83 | 30.76 | 29.62 | 594,000 | 174,550 | 15.0 |
| 07/03/2024 |
29.49
|
7,492,000 | 28.98 | 29.92 | 28.69 | 278,700 | 162,300 | 4.1 |
| 06/03/2024 |
28.77
|
3,059,600 | 29.24 | 29.24 | 28.64 | 18,350 | 229,100 | -7.2 |
| 05/03/2024 |
29.15
|
4,850,600 | 29.07 | 29.58 | 29.03 | 185,100 | 454,900 | -9.3 |
| 04/03/2024 |
29.03
|
5,771,600 | 29.24 | 29.32 | 28.94 | 36,700 | 1,435,300 | -48.0 |
| 01/03/2024 |
28.98
|
6,312,500 | 28.56 | 29.03 | 28.31 | 71,100 | 976,900 | -30.6 |
| 29/02/2024 |
28.60
|
3,078,300 | 28.98 | 29.15 | 28.48 | 300 | 190,000 | -6.5 |
| 28/02/2024 |
28.86
|
7,549,100 | 28.69 | 29.58 | 28.64 | 473,200 | 501,330 | -0.9 |
| 27/02/2024 |
28.52
|
2,660,400 | 28.56 | 28.81 | 28.35 | 35,000 | 146,900 | -3.8 |
| 26/02/2024 |
28.52
|
4,769,500 | 28.01 | 28.94 | 27.80 | 394,100 | 265,800 | 4.3 |
| 23/02/2024 |
27.97
|
11,961,900 | 29.15 | 29.20 | 27.54 | 102,700 | 1,455,900 | -45.5 |
| 22/02/2024 |
29.15
|
3,373,300 | 29.28 | 29.53 | 29.15 | 9,500 | 71,000 | -2.1 |
| 21/02/2024 |
29.32
|
5,980,300 | 28.81 | 29.45 | 28.81 | 157,700 | 708,100 | -18.9 |
| 20/02/2024 |
29.03
|
3,989,100 | 29.32 | 29.32 | 28.69 | 16,800 | 999,600 | -33.5 |
| 19/02/2024 |
29.07
|
6,808,500 | 28.90 | 29.53 | 28.56 | 196,210 | 442,900 | -8.5 |
| 16/02/2024 |
28.73
|
5,265,000 | 28.81 | 29.15 | 28.43 | 104,900 | 377,300 | -9.2 |
| 15/02/2024 |
28.81
|
3,340,500 | 29.15 | 29.15 | 28.56 | 15,400 | 140,800 | -4.3 |
| 14/02/2024 |
27.50
|
2,600,900 | 27.63 | 27.88 | 27.03 | 1,114,500 | 163,700 | 30.6 |
| 13/02/2024 |
27.50
|
2,600,900 | 27.63 | 27.88 | 27.03 | 1,114,500 | 163,700 | 30.6 |
| 12/02/2024 |
31.40
|
2,754,900 | 31.40 | 31.53 | 31.02 | 1,000 | 48,900 | -1.8 |
| 09/02/2024 |
31.70
|
3,563,000 | 31.78 | 32.16 | 31.44 | 30,000 | 15,100 | 0.6 |
| 08/02/2024 |
31.23
|
4,117,300 | 30.09 | 31.23 | 29.49 | 99,300 | 82,200 | 0.5 |
| 07/02/2024 |
28.81
|
6,638,500 | 28.31 | 29.24 | 28.22 | 801,600 | 90,530 | 24.2 |
| 06/02/2024 |
27.97
|
4,959,800 | 27.54 | 28.22 | 27.54 | 506,500 | 12,200 | 16.3 |
| 05/02/2024 |
27.59
|
2,196,600 | 27.80 | 27.88 | 27.50 | 53,300 | 34,000 | 0.6 |
| 02/02/2024 |
27.71
|
4,904,500 | 27.46 | 28.09 | 27.42 | 200,200 | 183,500 | 0.6 |
| 01/02/2024 |
27.37
|
3,603,900 | 26.78 | 27.50 | 26.78 | 383,000 | 291,800 | 3.0 |
| 31/01/2024 |
26.82
|
4,227,000 | 27.42 | 27.42 | 26.65 | 229,200 | 590,900 | -11.5 |
| 30/01/2024 |
27.20
|
2,855,700 | 27.37 | 27.37 | 26.95 | 243,200 | 614,100 | -11.9 |
| 29/01/2024 |
27.25
|
7,549,700 | 26.78 | 27.50 | 26.78 | 463,800 | 727,500 | -8.5 |
| 26/01/2024 |
26.19
|
1,566,000 | 26.02 | 26.48 | 26.02 | 6,800 | 502,700 | -15.3 |
| 25/01/2024 |
26.02
|
1,155,400 | 26.27 | 26.36 | 26.02 | 1,000 | 0 | 0.0 |
| 24/01/2024 |
26.19
|
1,494,900 | 26.27 | 26.44 | 26.19 | 8,500 | 206,600 | -6.1 |
| 23/01/2024 |
26.31
|
1,900,800 | 26.57 | 26.61 | 26.27 | 15,700 | 566,900 | -17.2 |
| 22/01/2024 |
26.44
|
1,354,100 | 26.70 | 26.70 | 26.36 | 28,200 | 2,600 | 0.8 |
| 19/01/2024 |
26.57
|
1,694,600 | 26.61 | 26.78 | 26.48 | 6,300 | 18,800 | -0.4 |
| 18/01/2024 |
26.44
|
1,848,400 | 26.53 | 26.61 | 26.23 | 900 | 362,600 | -11.3 |
| 17/01/2024 |
26.53
|
1,842,300 | 26.53 | 26.78 | 26.48 | 1,700 | 503,300 | -15.7 |
| 16/01/2024 |
26.48
|
1,942,400 | 26.31 | 26.48 | 26.14 | 14,400 | 688,100 | -20.9 |
| 15/01/2024 |
26.27
|
1,758,700 | 26.70 | 26.95 | 26.27 | 12,000 | 20,000 | -0.3 |