| 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) |
-0.70 | -4.76% | 481,600 | 0 | 0 |
13.90
27.50
14.20
|
|
2 tháng
(2026-07-20) |
-2.50 | -15.15% | 925,000 | 0 | 0 |
13.90
27.50
14.20
|
|
3 tháng
(2026-06-22) |
-2.80 | -16.67% | 1,189,700 | 0 | 0 |
13.90
27.50
14.20
|
|
6 tháng
(2026-03-23) |
-4.48 | -24.24% | 2,295,400 | 0 | 0 |
11.60
27.50
14.20
|
|
12 tháng
(2025-09-23) |
-8.24 | -37.05% | 6,378,000 | 0 | 0 |
11.60
27.50
14.20
|
|
24 tháng
(2024-09-30) |
-10.40 | -42.62% | 26,396,358 | -300 | 0.0 |
9.67
32.16
14.20
|
|
36 tháng
(2023-10-04) |
-7.56 | -35.06% | 40,594,365 | -400 | 0.0 |
9.41
32.16
14.20
|
|
60 tháng
(2021-10-14) |
-15.42 | -52.41% | 90,997,228 | -19,575 | -1.2 |
7.91
48.93
14.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
25.32
|
31,100 | 25.06 | 25.39 | 25.00 | 0 | 0 | 0 |
| 30/05/2024 |
25.39
|
52,642 | 25.45 | 25.45 | 25.00 | 0 | 0 | 0 |
| 29/05/2024 |
25.52
|
50,739 | 25.32 | 26.10 | 25.06 | 0 | 0 | 0 |
| 28/05/2024 |
25.32
|
81,701 | 25.45 | 25.45 | 25.00 | 0 | 0 | 0 |
| 27/05/2024 |
25.45
|
28,401 | 25.71 | 25.78 | 25.13 | 0 | 0 | 0 |
| 24/05/2024 |
25.84
|
63,166 | 25.91 | 26.23 | 25.26 | 0 | 0 | 0 |
| 23/05/2024 |
26.30
|
17,821 | 26.36 | 26.75 | 25.78 | 0 | 0 | 0 |
| 22/05/2024 |
26.43
|
113,602 | 25.32 | 26.82 | 25.32 | 0 | 0 | 0 |
| 21/05/2024 |
25.32
|
46,722 | 25.32 | 25.52 | 25.13 | 0 | 0 | 0 |
| 20/05/2024 |
25.45
|
65,907 | 25.58 | 25.78 | 25.13 | 0 | 0 | 0 |
| 17/05/2024 |
9.41
|
27,100 | 9.67 | 9.67 | 9.09 | 0 | 0 | 0 |
| 16/05/2024 |
25.65
|
35,702 | 25.65 | 26.10 | 25.32 | 0 | 0 | 0 |
| 15/05/2024 |
25.65
|
58,106 | 25.19 | 25.65 | 25.19 | 0 | 0 | 0 |
| 14/05/2024 |
25.39
|
23,006 | 25.45 | 25.52 | 25.19 | 0 | 0 | 0 |
| 13/05/2024 |
25.45
|
18,328 | 25.39 | 25.45 | 25.19 | 0 | 0 | 0 |
| 10/05/2024 |
25.39
|
26,650 | 25.26 | 25.52 | 24.93 | 0 | 0 | 0 |
| 09/05/2024 |
25.45
|
36,008 | 25.71 | 25.84 | 25.32 | 0 | 0 | 0 |
| 08/05/2024 |
25.65
|
34,340 | 25.52 | 25.84 | 25.00 | 0 | 0 | 0 |
| 07/05/2024 |
25.78
|
37,101 | 25.32 | 25.84 | 25.32 | 0 | 0 | 0 |
| 06/05/2024 |
25.32
|
78,871 | 24.35 | 25.32 | 24.35 | 0 | 0 | 0 |
| 03/05/2024 |
24.41
|
24,100 | 24.41 | 24.61 | 24.22 | 0 | 0 | 0 |
| 02/05/2024 |
24.41
|
44,710 | 24.48 | 24.93 | 24.15 | 0 | 0 | 0 |
| 01/05/2024 |
27.34
|
71,101 | 27.53 | 27.60 | 27.01 | 0 | 0 | 0 |
| 30/04/2024 |
9.41
|
27,100 | 9.67 | 9.67 | 9.09 | 0 | 0 | 0 |
| 29/04/2024 |
9.41
|
27,100 | 9.67 | 9.67 | 9.09 | 0 | 0 | 0 |
| 26/04/2024 |
24.41
|
38,500 | 24.09 | 24.48 | 24.02 | 0 | 0 | 0 |
| 25/04/2024 |
24.41
|
50,100 | 24.41 | 24.41 | 24.09 | 0 | 0 | 0 |
| 24/04/2024 |
24.41
|
86,200 | 24.22 | 24.74 | 23.96 | 0 | 0 | 0 |
| 23/04/2024 |
24.15
|
33,300 | 24.28 | 24.35 | 23.96 | 0 | 0 | 0 |
| 22/04/2024 |
24.41
|
37,801 | 24.35 | 24.54 | 24.28 | 0 | 0 | 0 |
| 19/04/2024 |
24.28
|
63,147 | 24.35 | 24.41 | 23.37 | 0 | 0 | 0 |
| 18/04/2024 |
9.41
|
27,100 | 9.67 | 9.67 | 9.09 | 0 | 0 | 0 |
| 17/04/2024 |
24.35
|
42,100 | 24.54 | 25.00 | 24.15 | 0 | 0 | 0 |
| 16/04/2024 |
24.61
|
131,201 | 24.35 | 24.61 | 24.02 | 0 | 0 | 0 |
| 15/04/2024 |
24.54
|
100,180 | 27.21 | 27.21 | 24.54 | 0 | 0 | 0 |
| 12/04/2024 |
27.21
|
46,240 | 27.21 | 27.21 | 26.75 | 0 | 0 | 0 |
| 11/04/2024 |
27.21
|
40,203 | 26.88 | 27.21 | 26.62 | 0 | 0 | 0 |
| 10/04/2024 |
27.27
|
65,648 | 27.21 | 27.47 | 26.75 | 0 | 0 | 0 |
| 09/04/2024 |
27.14
|
51,083 | 26.49 | 27.14 | 26.49 | 0 | 0 | 0 |
| 08/04/2024 |
26.30
|
197,804 | 24.41 | 26.56 | 24.41 | 0 | 0 | 0 |
| 05/04/2024 |
27.08
|
194,523 | 28.37 | 28.37 | 27.08 | 0 | 0 | 0 |
| 04/04/2024 |
28.37
|
200,169 | 28.24 | 29.15 | 28.24 | 0 | 0 | 0 |
| 03/04/2024 |
28.24
|
436,476 | 30.39 | 30.39 | 28.24 | 0 | 0 | 0 |
| 02/04/2024 |
30.39
|
77,793 | 30.84 | 30.84 | 30.19 | 0 | 0 | 0 |
| 01/04/2024 |
30.84
|
71,805 | 30.58 | 30.84 | 30.39 | 0 | 0 | 0 |
| 29/03/2024 |
31.17
|
29,703 | 31.56 | 31.62 | 30.91 | 0 | 0 | 0 |
| 28/03/2024 |
31.62
|
88,939 | 30.91 | 32.14 | 30.65 | 0 | 0 | 0 |
| 27/03/2024 |
30.91
|
59,906 | 30.84 | 31.04 | 30.52 | 0 | 0 | 0 |
| 26/03/2024 |
30.84
|
20,105 | 30.45 | 31.04 | 30.45 | 0 | 0 | 0 |
| 25/03/2024 |
30.65
|
43,304 | 31.23 | 31.30 | 30.58 | 0 | 0 | 0 |
| 22/03/2024 |
31.23
|
45,004 | 30.97 | 31.82 | 30.84 | 0 | 0 | 0 |
| 21/03/2024 |
30.97
|
27,522 | 31.17 | 31.17 | 30.78 | 0 | 0 | 0 |
| 20/03/2024 |
30.91
|
38,705 | 30.06 | 30.97 | 30.06 | 0 | 0 | 0 |
| 19/03/2024 |
30.06
|
54,005 | 30.52 | 31.10 | 30.06 | 0 | 0 | 0 |
| 18/03/2024 |
30.45
|
175,806 | 31.23 | 31.69 | 29.22 | 0 | 0 | 0 |
| 15/03/2024 |
31.17
|
52,905 | 31.10 | 32.40 | 30.97 | 0 | 0 | 0 |
| 14/03/2024 |
31.10
|
48,234 | 31.56 | 32.14 | 31.10 | 0 | 0 | 0 |
| 13/03/2024 |
31.49
|
112,220 | 30.00 | 31.82 | 30.00 | 0 | 0 | 0 |
| 12/03/2024 |
30.00
|
60,006 | 29.87 | 30.26 | 29.41 | 0 | 0 | 0 |
| 11/03/2024 |
29.54
|
37,710 | 29.28 | 29.87 | 29.28 | 0 | 0 | 0 |
| 08/03/2024 |
29.67
|
82,806 | 29.87 | 30.91 | 29.28 | 0 | 0 | 0 |
| 07/03/2024 |
30.32
|
62,301 | 30.39 | 31.17 | 29.28 | 0 | 0 | 0 |
| 06/03/2024 |
29.74
|
93,000 | 30.52 | 30.52 | 29.15 | 0 | 0 | 0 |
| 05/03/2024 |
30.71
|
46,800 | 30.97 | 31.04 | 30.26 | 0 | 0 | 0 |
| 04/03/2024 |
31.04
|
147,852 | 30.52 | 31.49 | 30.52 | 0 | 0 | 0 |
| 01/03/2024 |
30.19
|
288,140 | 28.31 | 30.65 | 28.31 | 0 | 0 | 0 |
| 29/02/2024 |
28.24
|
168,005 | 27.27 | 28.96 | 27.27 | 0 | 0 | 0 |
| 28/02/2024 |
27.27
|
71,209 | 27.92 | 27.92 | 27.08 | 0 | 0 | 0 |
| 27/02/2024 |
27.14
|
63,400 | 26.75 | 27.73 | 26.75 | 0 | 0 | 0 |
| 26/02/2024 |
26.69
|
70,000 | 26.62 | 26.95 | 26.49 | 0 | 100 | 0.0 |
| 23/02/2024 |
26.49
|
111,929 | 26.88 | 26.95 | 26.49 | 0 | 0 | 0 |
| 22/02/2024 |
26.88
|
32,501 | 26.95 | 26.95 | 26.82 | 0 | 0 | 0 |
| 21/02/2024 |
26.88
|
55,801 | 27.27 | 27.27 | 26.49 | 0 | 0 | 0 |
| 20/02/2024 |
26.49
|
29,726 | 26.49 | 26.62 | 26.17 | 0 | 0 | 0 |
| 19/02/2024 |
26.56
|
42,950 | 27.27 | 27.27 | 26.36 | 0 | 0 | 0 |
| 16/02/2024 |
26.75
|
24,226 | 28.24 | 28.24 | 26.56 | 0 | 0 | 0 |
| 15/02/2024 |
27.08
|
18,430 | 27.27 | 27.27 | 26.82 | 0 | 0 | 0 |
| 14/02/2024 |
9.41
|
27,100 | 9.67 | 9.67 | 9.09 | 0 | 0 | 0 |
| 13/02/2024 |
9.41
|
27,100 | 9.67 | 9.67 | 9.09 | 0 | 0 | 0 |
| 12/02/2024 |
25.13
|
25,400 | 25.45 | 25.45 | 25.00 | 0 | 0 | 0 |
| 09/02/2024 |
23.50
|
63,100 | 23.25 | 23.50 | 21.56 | 0 | 0 | 0 |
| 08/02/2024 |
21.43
|
94,600 | 21.43 | 21.43 | 20.45 | 0 | 0 | 0 |
| 07/02/2024 |
27.27
|
18,032 | 27.27 | 27.27 | 27.01 | 0 | 0 | 0 |
| 06/02/2024 |
27.27
|
28,800 | 27.27 | 27.27 | 26.95 | 0 | 0 | 0 |
| 05/02/2024 |
27.27
|
37,052 | 27.60 | 27.60 | 26.82 | 0 | 0 | 0 |
| 02/02/2024 |
27.73
|
193,476 | 26.23 | 28.57 | 26.17 | 0 | 0 | 0 |
| 01/02/2024 |
26.23
|
41,196 | 26.23 | 26.23 | 25.84 | 0 | 0 | 0 |
| 31/01/2024 |
26.23
|
179,627 | 25.58 | 26.62 | 25.32 | 0 | 0 | 0 |
| 30/01/2024 |
25.58
|
53,700 | 25.39 | 25.65 | 25.32 | 0 | 0 | 0 |
| 29/01/2024 |
25.39
|
75,133 | 25.91 | 25.91 | 25.26 | 0 | 0 | 0 |
| 26/01/2024 |
25.32
|
31,933 | 25.26 | 25.78 | 25.26 | 0 | 0 | 0 |
| 25/01/2024 |
25.19
|
46,203 | 24.48 | 25.84 | 24.48 | 0 | 0 | 0 |
| 24/01/2024 |
24.48
|
60,800 | 24.67 | 24.67 | 24.02 | 0 | 0 | 0 |
| 23/01/2024 |
24.67
|
23,000 | 25.84 | 25.84 | 24.54 | 0 | 0 | 0 |
| 22/01/2024 |
24.61
|
22,751 | 25.00 | 25.00 | 24.41 | 0 | 0 | 0 |
| 19/01/2024 |
25.00
|
23,800 | 25.13 | 25.26 | 25.00 | 0 | 0 | 0 |
| 18/01/2024 |
25.13
|
35,400 | 25.13 | 25.13 | 25.00 | 0 | 0 | 0 |
| 17/01/2024 |
25.13
|
135,500 | 25.32 | 25.32 | 24.80 | 0 | 0 | 0 |
| 16/01/2024 |
25.32
|
33,600 | 25.19 | 25.45 | 25.06 | 0 | 0 | 0 |
| 15/01/2024 |
25.13
|
30,052 | 24.41 | 25.97 | 24.41 | 0 | 0 | 0 |