| 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) |
-1.10 | -3.36% | 17,600 | 0 | 0 |
31.50
37
31.80
|
|
2 tháng
(2026-07-20) |
-1.40 | -4.24% | 42,800 | 0 | 0 |
31.50
37
31.80
|
|
3 tháng
(2026-06-22) |
-2.40 | -7.06% | 59,700 | 0 | 0 |
31.50
37.60
31.80
|
|
6 tháng
(2026-03-23) |
-4.32 | -12.02% | 125,800 | -300 | 0.0 |
30.17
37.60
31.80
|
|
12 tháng
(2025-09-23) |
-2.46 | -7.21% | 470,500 | -2,000 | -0.1 |
30.17
39.65
31.80
|
|
24 tháng
(2024-09-30) |
2.36 | 8.09% | 2,730,955 | 2,900 | 0.1 |
23.86
39.65
31.80
|
|
36 tháng
(2023-10-04) |
11.30 | 55.66% | 5,454,260 | 3,660 | 0.1 |
15.15
39.65
31.80
|
|
60 tháng
(2021-10-14) |
25.39 | 409.14% | 11,388,021 | -180 | 0.0 |
6.21
39.65
31.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
25.38
|
4,600 | 25.30 | 25.38 | 24.79 | 0 | 0 | 0 |
| 30/05/2024 |
25.38
|
5,025 | 25.21 | 25.38 | 25.21 | 0 | 0 | 0 |
| 29/05/2024 |
25.13
|
35,416 | 25.04 | 25.13 | 24.96 | 0 | 0 | 0 |
| 28/05/2024 |
25.13
|
1,227 | 24.79 | 25.21 | 24.79 | 0 | 0 | 0 |
| 27/05/2024 |
24.96
|
4,205 | 24.88 | 24.96 | 24.88 | 0 | 0 | 0 |
| 24/05/2024 |
24.79
|
2,564 | 24.79 | 24.96 | 24.79 | 0 | 0 | 0 |
| 23/05/2024 |
24.96
|
1,600 | 25.13 | 25.13 | 24.96 | 0 | 0 | 0 |
| 22/05/2024 |
24.88
|
17,100 | 24.88 | 24.96 | 24.88 | 1,400 | 0 | 0.0 |
| 21/05/2024 |
24.88
|
4,434 | 24.79 | 24.88 | 24.71 | 0 | 0 | 0 |
| 20/05/2024 |
24.71
|
6,500 | 24.62 | 24.71 | 24.62 | 0 | 0 | 0 |
| 17/05/2024 |
26.47
|
500 | 26.47 | 26.64 | 26.47 | 0 | 0 | 0 |
| 16/05/2024 |
24.96
|
21,056 | 24.96 | 24.96 | 24.62 | 0 | 0 | 0 |
| 15/05/2024 |
24.79
|
36,619 | 24.79 | 24.96 | 24.71 | 0 | 0 | 0 |
| 14/05/2024 |
24.71
|
8,700 | 24.62 | 24.71 | 24.62 | 0 | 0 | 0 |
| 13/05/2024 |
24.79
|
3,500 | 24.79 | 24.79 | 24.71 | 0 | 0 | 0 |
| 10/05/2024 |
24.71
|
1,600 | 24.88 | 25.21 | 24.71 | 0 | 0 | 0 |
| 09/05/2024 |
24.79
|
13,100 | 24.54 | 24.79 | 24.54 | 0 | 0 | 0 |
| 08/05/2024 |
24.46
|
30,502 | 24.62 | 24.79 | 24.46 | 0 | 0 | 0 |
| 07/05/2024 |
24.71
|
1,965 | 24.62 | 24.71 | 24.62 | 0 | 0 | 0 |
| 06/05/2024 |
24.71
|
3,559 | 24.79 | 24.79 | 24.54 | 0 | 0 | 0 |
| 03/05/2024 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 |
| 02/05/2024 |
24.54
|
11,907 | 25.04 | 25.04 | 24.37 | 0 | 0 | 0 |
| 01/05/2024 |
22.36
|
9,761 | 22.52 | 22.52 | 22.27 | 0 | 0 | 0 |
| 30/04/2024 |
26.47
|
500 | 26.47 | 26.64 | 26.47 | 0 | 0 | 0 |
| 29/04/2024 |
26.47
|
500 | 26.47 | 26.64 | 26.47 | 0 | 0 | 0 |
| 26/04/2024 |
24.46
|
1,932 | 24.54 | 25.04 | 24.46 | 0 | 0 | 0 |
| 25/04/2024 |
24.62
|
13 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
| 24/04/2024 |
24.62
|
5,900 | 24.62 | 24.62 | 24.37 | 0 | 0 | 0 |
| 23/04/2024 |
24.71
|
14,202 | 24.71 | 24.71 | 24.62 | 0 | 0 | 0 |
| 22/04/2024 |
24.71
|
20,600 | 24.79 | 24.79 | 24.71 | 0 | 0 | 0 |
| 19/04/2024 |
24.79
|
2,400 | 24.79 | 24.79 | 24.71 | 0 | 0 | 0 |
| 18/04/2024 |
26.47
|
500 | 26.47 | 26.64 | 26.47 | 0 | 0 | 0 |
| 17/04/2024 |
25.04
|
4,088 | 24.79 | 25.04 | 24.71 | 0 | 0 | 0 |
| 16/04/2024 |
24.79
|
3,800 | 25.21 | 25.21 | 24.79 | 0 | 0 | 0 |
| 15/04/2024 |
25.04
|
6,610 | 25.21 | 25.21 | 25.04 | 0 | 0 | 0 |
| 12/04/2024 |
25.21
|
4,124 | 25.04 | 25.30 | 25.04 | 0 | 0 | 0 |
| 11/04/2024 |
25.21
|
1,517 | 25.13 | 25.21 | 25.13 | 0 | 0 | 0 |
| 10/04/2024 |
24.96
|
4,060 | 25.30 | 25.30 | 24.96 | 0 | 0 | 0 |
| 09/04/2024 |
25.38
|
3,440 | 25.21 | 25.38 | 25.21 | 0 | 0 | 0 |
| 08/04/2024 |
25.46
|
2,700 | 25.21 | 25.46 | 25.21 | 0 | 0 | 0 |
| 05/04/2024 |
25.13
|
10,700 | 25.13 | 25.13 | 25.04 | 0 | 0 | 0 |
| 04/04/2024 |
25.04
|
7,219 | 25.30 | 25.30 | 25.04 | 0 | 0 | 0 |
| 03/04/2024 |
25.30
|
2,305 | 26.05 | 26.05 | 25.30 | 0 | 0 | 0 |
| 02/04/2024 |
25.38
|
16,200 | 25.21 | 25.38 | 25.21 | 0 | 0 | 0 |
| 01/04/2024 |
25.21
|
16,649 | 25.13 | 25.21 | 25.13 | 0 | 0 | 0 |
| 29/03/2024 |
25.04
|
1,544 | 25.04 | 25.04 | 24.96 | 0 | 0 | 0 |
| 28/03/2024 |
25.04
|
3,423 | 25.13 | 25.13 | 25.04 | 0 | 0 | 0 |
| 27/03/2024 |
25.13
|
5,720 | 25.13 | 25.21 | 25.04 | 0 | 0 | 0 |
| 26/03/2024 |
25.30
|
5,841 | 25.21 | 25.30 | 25.04 | 0 | 0 | 0 |
| 25/03/2024 |
25.21
|
5,850 | 25.38 | 25.38 | 25.13 | 0 | 0 | 0 |
| 22/03/2024 |
25.38
|
5,420 | 25.38 | 25.55 | 25.21 | 0 | 0 | 0 |
| 21/03/2024 |
25.38
|
3,443 | 25.21 | 25.46 | 25.21 | 0 | 0 | 0 |
| 20/03/2024 |
25.21
|
7,350 | 25.04 | 25.21 | 24.88 | 0 | 0 | 0 |
| 19/03/2024 |
25.04
|
1,620 | 24.88 | 25.04 | 24.88 | 0 | 0 | 0 |
| 18/03/2024 |
25.04
|
15,205 | 25.38 | 25.38 | 24.37 | 0 | 0 | 0 |
| 15/03/2024 |
25.04
|
25,835 | 25.55 | 25.63 | 24.96 | 0 | 0 | 0 |
| 14/03/2024 |
25.72
|
34,314 | 24.88 | 25.72 | 24.88 | 0 | 0 | 0 |
| 13/03/2024 |
25.30
|
23,320 | 24.79 | 25.30 | 24.79 | 0 | 0 | 0 |
| 12/03/2024 |
24.62
|
41,555 | 24.71 | 24.88 | 24.54 | 0 | 0 | 0 |
| 11/03/2024 |
24.71
|
11,206 | 24.79 | 24.88 | 24.71 | 0 | 0 | 0 |
| 08/03/2024 |
24.79
|
16,306 | 24.54 | 24.79 | 24.46 | 0 | 0 | 0 |
| 07/03/2024 |
24.71
|
9,163 | 24.37 | 24.71 | 24.37 | 0 | 0 | 0 |
| 06/03/2024 |
24.37
|
13,676 | 24.79 | 24.79 | 24.20 | 0 | 0 | 0 |
| 05/03/2024 |
24.54
|
11,518 | 24.37 | 24.54 | 24.20 | 0 | 0 | 0 |
| 04/03/2024 |
24.20
|
7,013 | 24.54 | 24.54 | 24.12 | 0 | 0 | 0 |
| 01/03/2024 |
24.46
|
13,808 | 24.37 | 25.46 | 24.29 | 0 | 0 | 0 |
| 29/02/2024 |
24.37
|
35,808 | 23.87 | 24.88 | 23.87 | 0 | 0 | 0 |
| 28/02/2024 |
23.87
|
27,303 | 23.53 | 23.95 | 23.53 | 0 | 0 | 0 |
| 27/02/2024 |
23.53
|
31,700 | 23.11 | 23.53 | 23.11 | 0 | 100 | 0.0 |
| 26/02/2024 |
23.20
|
4,001 | 23.03 | 23.20 | 23.03 | 0 | 0 | 0 |
| 23/02/2024 |
23.11
|
13,000 | 23.20 | 23.28 | 23.11 | 0 | 0 | 0 |
| 22/02/2024 |
23.20
|
6,730 | 23.11 | 23.20 | 23.11 | 0 | 0 | 0 |
| 21/02/2024 |
23.03
|
13,045 | 23.11 | 23.11 | 23.03 | 0 | 0 | 0 |
| 20/02/2024 |
23.11
|
4,164 | 23.20 | 23.20 | 23.03 | 0 | 0 | 0 |
| 19/02/2024 |
23.03
|
11,446 | 23.03 | 23.20 | 23.03 | 0 | 0 | 0 |
| 16/02/2024 |
23.03
|
10,800 | 23.20 | 23.20 | 23.03 | 0 | 0 | 0 |
| 15/02/2024 |
23.20
|
4,114 | 23.11 | 23.20 | 22.94 | 0 | 0 | 0 |
| 14/02/2024 |
26.47
|
500 | 26.47 | 26.64 | 26.47 | 0 | 0 | 0 |
| 13/02/2024 |
26.47
|
500 | 26.47 | 26.64 | 26.47 | 0 | 0 | 0 |
| 12/02/2024 |
28.99
|
2,205 | 29.50 | 29.75 | 28.99 | 0 | 0 | 0 |
| 09/02/2024 |
27.73
|
501 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 |
| 08/02/2024 |
26.89
|
4,428 | 26.47 | 26.89 | 26.47 | 0 | 0 | 0 |
| 07/02/2024 |
23.11
|
15,100 | 23.20 | 23.20 | 22.94 | 0 | 0 | 0 |
| 06/02/2024 |
23.03
|
7,917 | 23.03 | 23.20 | 22.94 | 0 | 0 | 0 |
| 05/02/2024 |
23.03
|
3,906 | 23.11 | 23.11 | 23.03 | 0 | 0 | 0 |
| 02/02/2024 |
23.03
|
7,006 | 23.20 | 23.20 | 23.03 | 0 | 0 | 0 |
| 01/02/2024 |
23.28
|
7,240 | 23.28 | 23.28 | 23.03 | 0 | 0 | 0 |
| 31/01/2024 |
23.11
|
7,743 | 22.94 | 23.36 | 22.94 | 0 | 0 | 0 |
| 30/01/2024 |
23.11
|
12,200 | 23.11 | 23.20 | 23.11 | 0 | 0 | 0 |
| 29/01/2024 |
23.11
|
9,621 | 22.86 | 23.28 | 22.86 | 0 | 0 | 0 |
| 26/01/2024 |
22.94
|
3,200 | 23.03 | 23.20 | 22.94 | 0 | 0 | 0 |
| 25/01/2024 |
22.94
|
9,320 | 23.03 | 23.03 | 22.69 | 0 | 0 | 0 |
| 24/01/2024 |
22.86
|
13,135 | 23.20 | 23.20 | 22.86 | 0 | 0 | 0 |
| 23/01/2024 |
23.20
|
12,990 | 23.28 | 23.36 | 23.20 | 0 | 0 | 0 |
| 22/01/2024 |
23.20
|
68,211 | 22.44 | 23.36 | 22.44 | 0 | 0 | 0 |
| 19/01/2024 |
22.36
|
6,302 | 22.27 | 22.36 | 22.27 | 0 | 0 | 0 |
| 18/01/2024 |
22.27
|
4,404 | 22.19 | 22.36 | 22.19 | 0 | 0 | 0 |
| 17/01/2024 |
22.27
|
3,006 | 22.10 | 22.36 | 22.10 | 0 | 0 | 0 |
| 16/01/2024 |
22.10
|
10,106 | 21.68 | 22.10 | 21.68 | 0 | 200 | 0.0 |
| 15/01/2024 |
21.68
|
6,049 | 21.60 | 21.77 | 21.60 | 0 | 0 | 0 |