| 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) |
0.10 | 0.32% | 22,200 | -1,200 | 0.0 |
29.70
34.50
30.80
|
|
2 tháng
(2026-07-20) |
-1.26 | -3.90% | 37,700 | 0 | 0.0 |
29.50
35.30
30.80
|
|
3 tháng
(2026-06-22) |
-0.31 | -0.98% | 59,400 | 0 | 0.0 |
29.50
35.30
30.80
|
|
6 tháng
(2026-03-23) |
0.45 | 1.48% | 140,300 | 0 | 0.0 |
28.74
35.30
30.80
|
|
12 tháng
(2025-09-23) |
-1.35 | -4.19% | 405,200 | -2,000 | 0.0 |
28.64
35.30
30.80
|
|
24 tháng
(2024-09-30) |
-0.70 | -2.20% | 2,166,843 | -223,400 | -7.2 |
26.26
35.30
30.80
|
|
36 tháng
(2023-10-04) |
8.40 | 37.19% | 2,814,571 | -201,800 | -6.8 |
22.24
35.30
30.80
|
|
60 tháng
(2021-10-14) |
11.97 | 62.86% | 10,497,049 | 30,337 | -0.4 |
18.02
35.30
30.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
27.31
|
500 | 27.31 | 27.31 | 27.31 | 0 | 500 | 0.0 |
| 30/05/2024 |
27.58
|
7,400 | 27.14 | 27.58 | 27.14 | 0 | 0 | 0 |
| 29/05/2024 |
26.35
|
610 | 26.35 | 26.35 | 26.35 | 0 | 100 | 0.0 |
| 28/05/2024 |
26.26
|
1,500 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 |
| 27/05/2024 |
26.26
|
40 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 |
| 24/05/2024 |
26.26
|
2 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 |
| 23/05/2024 |
26.26
|
1 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 |
| 22/05/2024 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 |
| 21/05/2024 |
26.26
|
23 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 |
| 20/05/2024 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 |
| 17/05/2024 |
27.14
|
100 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 |
| 16/05/2024 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 |
| 15/05/2024 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 |
| 14/05/2024 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 |
| 13/05/2024 |
25.39
|
100 | 25.39 | 25.39 | 25.39 | 0 | 100 | 0.0 |
| 10/05/2024 |
29.06
|
0 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 |
| 09/05/2024 |
28.28
|
4,400 | 28.01 | 30.20 | 28.01 | 400 | 0 | 0.0 |
| 08/05/2024 |
27.58
|
3,001 | 27.23 | 27.58 | 26.70 | 1,000 | 0 | 0.0 |
| 07/05/2024 |
27.58
|
2,360 | 26.70 | 27.58 | 26.70 | 200 | 100 | 0.0 |
| 06/05/2024 |
29.85
|
0 | 29.85 | 29.85 | 29.85 | 0 | 0 | 0 |
| 03/05/2024 |
26.26
|
1,300 | 29.33 | 30.64 | 26.26 | 0 | 0 | 0 |
| 02/05/2024 |
29.68
|
0 | 29.68 | 29.68 | 29.68 | 0 | 0 | 0 |
| 01/05/2024 |
24.42
|
15 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 30/04/2024 |
27.14
|
100 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 |
| 29/04/2024 |
27.14
|
100 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 |
| 26/04/2024 |
29.94
|
2,121 | 29.15 | 29.94 | 29.15 | 0 | 0 | 0 |
| 25/04/2024 |
28.01
|
3,140 | 28.45 | 29.68 | 28.01 | 0 | 0 | 0 |
| 24/04/2024 |
28.28
|
11,900 | 25.39 | 30.64 | 25.39 | 1,400 | 100 | 0.0 |
| 23/04/2024 |
28.71
|
5,300 | 25.39 | 28.71 | 25.39 | 0 | 0 | 0 |
| 22/04/2024 |
25.83
|
1,800 | 25.83 | 25.83 | 25.83 | 0 | 0 | 0 |
| 19/04/2024 |
25.83
|
101 | 25.83 | 25.83 | 25.83 | 0 | 0 | 0 |
| 18/04/2024 |
27.14
|
100 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 |
| 17/04/2024 |
25.39
|
200 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 |
| 16/04/2024 |
22.41
|
15,040 | 24.60 | 24.60 | 22.41 | 0 | 0 | 0 |
| 15/04/2024 |
25.83
|
15 | 25.83 | 25.83 | 25.83 | 0 | 0 | 0 |
| 12/04/2024 |
25.83
|
399 | 25.83 | 25.83 | 25.83 | 0 | 0 | 0 |
| 11/04/2024 |
25.04
|
8 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 |
| 10/04/2024 |
25.04
|
539 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 |
| 09/04/2024 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 |
| 08/04/2024 |
24.95
|
49 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 |
| 05/04/2024 |
24.95
|
1,521 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 |
| 04/04/2024 |
24.95
|
25 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 |
| 03/04/2024 |
24.95
|
184 | 24.95 | 24.95 | 24.95 | 0 | 100 | 0.0 |
| 02/04/2024 |
27.14
|
19,053 | 26.96 | 27.14 | 26.96 | 0 | 0 | 0 |
| 01/04/2024 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 |
| 29/03/2024 |
25.39
|
101 | 25.39 | 25.39 | 25.39 | 0 | 100 | 0.0 |
| 28/03/2024 |
26.26
|
300 | 24.51 | 26.26 | 24.51 | 0 | 100 | 0.0 |
| 27/03/2024 |
27.14
|
12 | 26.61 | 26.61 | 26.61 | 0 | 0 | 0 |
| 26/03/2024 |
27.14
|
15,621 | 25.83 | 27.14 | 25.83 | 2,600 | 0 | 0.1 |
| 25/03/2024 |
25.83
|
401 | 25.83 | 25.83 | 25.83 | 0 | 0 | 0 |
| 22/03/2024 |
26.00
|
360 | 24.07 | 26.00 | 24.07 | 0 | 0 | 0 |
| 21/03/2024 |
24.07
|
100 | 24.07 | 24.07 | 24.07 | 0 | 100 | 0.0 |
| 20/03/2024 |
25.83
|
1,200 | 24.07 | 25.83 | 24.07 | 0 | 100 | 0.0 |
| 19/03/2024 |
25.83
|
100 | 25.83 | 25.83 | 25.83 | 0 | 0 | 0 |
| 18/03/2024 |
25.39
|
900 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 |
| 15/03/2024 |
26.26
|
3,600 | 26.26 | 26.26 | 26.26 | 2,000 | 1,500 | 0.0 |
| 14/03/2024 |
26.26
|
172 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 |
| 13/03/2024 |
26.26
|
900 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 |
| 12/03/2024 |
26.44
|
3,800 | 26.44 | 26.44 | 26.44 | 2,000 | 0 | 0.1 |
| 11/03/2024 |
26.44
|
1,000 | 26.44 | 26.44 | 26.44 | 500 | 0 | 0.0 |
| 08/03/2024 |
26.53
|
1,003 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
| 07/03/2024 |
26.61
|
3,700 | 26.61 | 26.61 | 26.53 | 0 | 0 | 0 |
| 06/03/2024 |
26.53
|
2,014 | 26.61 | 26.61 | 26.53 | 0 | 0 | 0 |
| 05/03/2024 |
26.61
|
11,778 | 26.61 | 26.79 | 26.26 | 8,000 | 0 | 0.2 |
| 04/03/2024 |
26.61
|
1,500 | 27.05 | 27.05 | 26.61 | 0 | 0 | 0 |
| 01/03/2024 |
24.51
|
1,000 | 24.60 | 24.60 | 24.51 | 0 | 0 | 0 |
| 29/02/2024 |
26.18
|
12,000 | 25.74 | 26.26 | 25.74 | 5,000 | 0 | 0.1 |
| 28/02/2024 |
25.83
|
1,001 | 25.83 | 25.83 | 25.83 | 0 | 0 | 0 |
| 27/02/2024 |
25.39
|
77 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 |
| 26/02/2024 |
25.39
|
4,014 | 24.51 | 25.39 | 24.51 | 0 | 0 | 0 |
| 23/02/2024 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
| 22/02/2024 |
24.07
|
10,101 | 23.90 | 24.07 | 23.90 | 0 | 100 | 0.0 |
| 21/02/2024 |
26.09
|
10,800 | 23.64 | 26.09 | 23.64 | 5,000 | 100 | 0.1 |
| 20/02/2024 |
26.09
|
1,000 | 23.64 | 26.09 | 23.64 | 0 | 100 | 0.0 |
| 19/02/2024 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 |
| 16/02/2024 |
26.00
|
3,000 | 23.64 | 26.09 | 23.64 | 1,600 | 100 | 0.0 |
| 15/02/2024 |
26.26
|
30 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 |
| 14/02/2024 |
27.14
|
100 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 |
| 13/02/2024 |
27.14
|
100 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 |
| 12/02/2024 |
28.89
|
104 | 28.89 | 28.89 | 28.89 | 0 | 0 | 0 |
| 09/02/2024 |
31.52
|
402 | 32.39 | 32.39 | 31.52 | 100 | 0 | 0.0 |
| 08/02/2024 |
30.20
|
18,002 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 |
| 07/02/2024 |
26.26
|
6,600 | 23.64 | 26.26 | 23.64 | 5,300 | 100 | 0.2 |
| 06/02/2024 |
26.26
|
2,200 | 26.18 | 26.26 | 25.39 | 0 | 0 | 0 |
| 05/02/2024 |
25.39
|
600 | 25.30 | 25.39 | 25.30 | 0 | 0 | 0 |
| 02/02/2024 |
26.09
|
2,300 | 25.83 | 26.09 | 25.39 | 0 | 0 | 0 |
| 01/02/2024 |
26.00
|
1,600 | 24.07 | 26.00 | 24.07 | 0 | 0 | 0 |
| 31/01/2024 |
26.09
|
10,000 | 26.09 | 26.09 | 26.00 | 2,000 | 0 | 0.1 |
| 30/01/2024 |
26.18
|
2,500 | 25.47 | 26.18 | 25.47 | 0 | 0 | 0 |
| 29/01/2024 |
26.09
|
400 | 23.64 | 26.09 | 23.64 | 0 | 100 | 0.0 |
| 26/01/2024 |
25.83
|
500 | 25.83 | 25.83 | 25.83 | 0 | 0 | 0 |
| 25/01/2024 |
24.95
|
200 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 |
| 24/01/2024 |
24.51
|
6 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 |
| 23/01/2024 |
24.51
|
200 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 |
| 22/01/2024 |
24.51
|
1,114 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 |
| 19/01/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 18/01/2024 |
23.20
|
4 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 17/01/2024 |
23.20
|
100 | 23.20 | 23.20 | 23.20 | 0 | 100 | 0.0 |
| 16/01/2024 |
24.42
|
100 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 15/01/2024 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 |