| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.98 | -2.44% | 71,800 | 300 | 0 |
38.70
43.79
39
|
|
2 tháng
(2026-07-13) |
0.02 | 0.06% | 92,800 | 300 | 0 |
37.25
43.79
39
|
|
3 tháng
(2026-06-15) |
0.02 | 0.06% | 94,900 | 300 | 0 |
37.25
43.79
39
|
|
6 tháng
(2026-03-16) |
1.75 | 4.69% | 122,200 | 300 | 0 |
34.62
43.79
39
|
|
12 tháng
(2025-09-16) |
-0.91 | -2.29% | 417,800 | -1,700 | -0.1 |
34.62
43.94
39
|
|
24 tháng
(2024-09-23) |
4.51 | 13.07% | 809,507 | -4,900 | -0.7 |
34.49
50.10
39
|
|
36 tháng
(2023-09-27) |
10.06 | 34.75% | 1,129,238 | -900 | -0.5 |
26
50.10
39
|
|
60 tháng
(2021-10-07) |
14.64 | 60.12% | 1,742,968 | 12,800 | -0.1 |
20.65
50.10
39
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/02/2023 |
26.84
|
500 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 31/01/2023 |
26.84
|
200 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 30/01/2023 |
26.84
|
300 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 27/01/2023 |
26.84
|
0 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 19/01/2023 |
26.84
|
0 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 18/01/2023 |
26.84
|
0 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 17/01/2023 |
26.84
|
0 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 16/01/2023 |
26.84
|
0 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 13/01/2023 |
26.84
|
0 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 12/01/2023 |
26.84
|
0 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 11/01/2023 |
26.84
|
0 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 10/01/2023 |
26.84
|
200 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 09/01/2023 |
26.84
|
200 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 06/01/2023 |
25.46
|
500 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 |
| 05/01/2023 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 |
| 04/01/2023 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 |
| 03/01/2023 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 |
| 30/12/2022 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 |
| 29/12/2022 |
25.46
|
500 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 |
| 28/12/2022 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 |
| 27/12/2022 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 |
| 26/12/2022 |
25.46
|
200 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 |
| 23/12/2022 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 |
| 22/12/2022 |
22.16
|
1,000 | 22.16 | 22.16 | 22.16 | 1,000 | 1,000 | 0 |
| 21/12/2022 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 |
| 20/12/2022 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 |
| 19/12/2022 |
25.39
|
400 | 25.39 | 25.46 | 25.39 | 0 | 0 | 0 |
| 16/12/2022 |
25.46
|
200 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 |
| 15/12/2022 |
25.46
|
800 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 |
| 14/12/2022 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 |
| 13/12/2022 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 |
| 12/12/2022 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 |
| 09/12/2022 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 |
| 08/12/2022 |
23.05
|
600 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 |
| 07/12/2022 |
22.85
|
400 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 |
| 06/12/2022 |
24.16
|
100 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 |
| 05/12/2022 |
24.22
|
1,100 | 24.77 | 24.77 | 24.22 | 0 | 0 | 0 |
| 02/12/2022 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
| 01/12/2022 |
23.74
|
100 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
| 30/11/2022 |
23.74
|
100 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
| 29/11/2022 |
20.65
|
0 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 |
| 28/11/2022 |
20.65
|
100 | 20.65 | 20.65 | 20.65 | 100 | 100 | 0 |
| 25/11/2022 |
23.40
|
1,000 | 23.40 | 23.40 | 23.40 | 500 | 0 | 0.0 |
| 24/11/2022 |
22.71
|
600 | 22.64 | 22.71 | 22.64 | 500 | 0 | 0.0 |
| 23/11/2022 |
22.02
|
1,200 | 21.88 | 22.02 | 21.88 | 0 | 0 | 0 |
| 22/11/2022 |
20.85
|
0 | 20.85 | 20.85 | 20.85 | 0 | 0 | 0 |
| 21/11/2022 |
20.85
|
3,000 | 20.85 | 20.85 | 20.85 | 0 | 0 | 0 |
| 18/11/2022 |
20.65
|
600 | 20.85 | 20.85 | 20.65 | 0 | 0 | 0 |
| 17/11/2022 |
22.64
|
1,100 | 21.75 | 22.71 | 21.75 | 0 | 0 | 0 |
| 16/11/2022 |
21.95
|
1,200 | 19.34 | 22.02 | 19.34 | 200 | 100 | 0.0 |
| 15/11/2022 |
21.33
|
3,900 | 23.95 | 24.09 | 21.33 | 500 | 0 | 0.0 |
| 14/11/2022 |
22.02
|
600 | 20.16 | 22.71 | 20.16 | 0 | 100 | -0.0 |
| 11/11/2022 |
22.71
|
3,000 | 20.99 | 23.74 | 20.99 | 1,000 | 100 | 0.0 |
| 10/11/2022 |
24.43
|
900 | 23.74 | 24.43 | 23.74 | 0 | 0 | 0 |
| 09/11/2022 |
25.05
|
100 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |
| 08/11/2022 |
25.05
|
300 | 25.12 | 25.12 | 25.05 | 300 | 0 | 0.0 |
| 07/11/2022 |
24.43
|
500 | 23.95 | 24.64 | 23.95 | 100 | 0 | 0.0 |
| 04/11/2022 |
23.54
|
2,000 | 24.22 | 24.22 | 23.54 | 900 | 0 | 0.0 |
| 03/11/2022 |
24.09
|
1,100 | 24.09 | 24.09 | 24.09 | 100 | 0 | 0.0 |
| 02/11/2022 |
24.43
|
900 | 25.12 | 25.12 | 24.43 | 300 | 0 | 0.0 |
| 01/11/2022 |
24.71
|
800 | 24.22 | 24.71 | 24.22 | 300 | 0 | 0.0 |
| 31/10/2022 |
23.95
|
900 | 24.09 | 24.36 | 23.95 | 400 | 0 | 0.0 |
| 28/10/2022 |
23.54
|
100 | 23.54 | 23.54 | 23.54 | 0 | 100 | -0.0 |
| 27/10/2022 |
25.74
|
200 | 25.67 | 25.74 | 25.67 | 100 | 0 | 0.0 |
| 26/10/2022 |
25.74
|
300 | 24.09 | 25.74 | 24.09 | 100 | 100 | 0.0 |
| 25/10/2022 |
26.15
|
1,100 | 22.43 | 26.15 | 22.43 | 0 | 100 | -0.0 |
| 24/10/2022 |
24.71
|
0 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 |
| 21/10/2022 |
24.43
|
300 | 23.54 | 26.15 | 23.54 | 0 | 100 | -0.0 |
| 20/10/2022 |
26.15
|
1,200 | 23.81 | 26.84 | 23.81 | 100 | 100 | 0.0 |
| 19/10/2022 |
26.84
|
100 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 18/10/2022 |
25.12
|
300 | 23.12 | 25.12 | 23.12 | 100 | 100 | 0.0 |
| 17/10/2022 |
25.12
|
1,100 | 25.12 | 25.12 | 25.12 | 100 | 0 | 0.0 |
| 14/10/2022 |
23.74
|
4,900 | 23.88 | 23.95 | 23.74 | 2,300 | 0 | 0.1 |
| 13/10/2022 |
24.16
|
100 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 |
| 12/10/2022 |
24.77
|
1,100 | 24.77 | 24.77 | 24.71 | 200 | 0 | 0.0 |
| 11/10/2022 |
24.16
|
400 | 23.54 | 24.22 | 23.54 | 0 | 100 | -0.0 |
| 10/10/2022 |
25.46
|
200 | 25.46 | 25.46 | 25.46 | 100 | 0 | 0.0 |
| 07/10/2022 |
25.74
|
6,500 | 25.81 | 25.81 | 25.60 | 5,600 | 100 | 0.2 |
| 06/10/2022 |
25.81
|
400 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 |
| 05/10/2022 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 |
| 04/10/2022 |
25.81
|
400 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 |
| 03/10/2022 |
25.67
|
2,100 | 25.12 | 25.67 | 25.12 | 0 | 100 | -0.0 |
| 30/09/2022 |
26.15
|
5,800 | 26.15 | 27.18 | 26.15 | 4,600 | 0 | 0.2 |
| 29/09/2022 |
26.22
|
800 | 25.46 | 26.22 | 25.46 | 0 | 0 | 0 |
| 28/09/2022 |
25.60
|
700 | 25.46 | 25.60 | 25.46 | 300 | 0 | 0.0 |
| 27/09/2022 |
25.19
|
200 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 |
| 26/09/2022 |
25.12
|
400 | 24.77 | 25.26 | 24.77 | 0 | 100 | -0.0 |
| 23/09/2022 |
26.84
|
200 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 22/09/2022 |
26.84
|
2,200 | 26.77 | 26.84 | 26.77 | 700 | 0 | 0.0 |
| 21/09/2022 |
26.84
|
1,900 | 26.49 | 26.84 | 26.49 | 0 | 0 | 0 |
| 20/09/2022 |
25.67
|
2,000 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 |
| 19/09/2022 |
26.15
|
300 | 24.77 | 26.15 | 24.77 | 0 | 100 | -0.0 |
| 16/09/2022 |
27.53
|
3,100 | 27.39 | 27.53 | 27.39 | 0 | 0 | 0 |
| 15/09/2022 |
26.15
|
200 | 22.43 | 26.15 | 22.43 | 0 | 100 | -0.0 |
| 14/09/2022 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
| 13/09/2022 |
26.36
|
2,017 | 26.29 | 26.36 | 26.29 | 300 | 0 | 0.0 |
| 12/09/2022 |
26.29
|
3,100 | 26.43 | 27.87 | 26.29 | 500 | 0 | 0.0 |
| 09/09/2022 |
26.15
|
600 | 23.05 | 26.15 | 23.05 | 600 | 100 | 0.0 |
| 08/09/2022 |
27.53
|
2,000 | 26.29 | 27.53 | 26.08 | 900 | 0 | 0.0 |
| 07/09/2022 |
25.81
|
1,000 | 26.08 | 26.08 | 25.81 | 0 | 0 | 0 |