| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
6.70 | 16.75% | 3,200 | 0 | 0 |
38.10
46.70
46.70
|
|
2 tháng
(2026-04-20) |
5.90 | 14.46% | 6,700 | 0 | 0 |
38.10
46.70
46.70
|
|
3 tháng
(2026-03-23) |
8 | 20.67% | 27,200 | 0 | 0 |
38.10
46.70
46.70
|
|
6 tháng
(2025-12-22) |
6.10 | 15.02% | 131,900 | 0 | -0.0 |
38.10
46.70
46.70
|
|
12 tháng
(2025-06-24) |
-0.12 | -0.26% | 389,400 | 600 | 0.0 |
38.10
49.62
46.70
|
|
24 tháng
(2024-07-01) |
11.86 | 34.03% | 906,969 | -1,400 | -0.5 |
34.84
55.14
46.70
|
|
36 tháng
(2023-07-05) |
9.59 | 25.83% | 1,157,180 | -11,800 | -1.0 |
28.62
55.14
46.70
|
|
60 tháng
(2021-07-15) |
14.52 | 45.14% | 1,904,768 | 16,300 | 0.1 |
22.72
55.14
46.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/01/2022 |
25.91
|
900 | 25.91 | 25.91 | 25.84 | 0 | 0 | 0 |
| 13/01/2022 |
25.98
|
8,500 | 25.84 | 25.98 | 25.84 | 0 | 0 | 0 |
| 12/01/2022 |
25.84
|
700 | 25.84 | 25.84 | 25.84 | 0 | 500 | -0.0 |
| 11/01/2022 |
25.84
|
2,100 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 10/01/2022 |
26.53
|
100 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
| 07/01/2022 |
26.46
|
1,700 | 26.53 | 26.53 | 26.26 | 0 | 0 | 0 |
| 06/01/2022 |
26.12
|
100 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 |
| 05/01/2022 |
26.05
|
1,000 | 25.84 | 26.05 | 25.84 | 0 | 0 | 0 |
| 04/01/2022 |
25.84
|
6,600 | 25.84 | 25.84 | 25.57 | 0 | 0 | 0 |
| 31/12/2021 |
25.91
|
1,000 | 26.05 | 26.05 | 25.91 | 0 | 0 | 0 |
| 30/12/2021 |
26.05
|
2,200 | 26.12 | 26.26 | 25.98 | 0 | 0 | 0 |
| 29/12/2021 |
26.12
|
500 | 25.98 | 26.12 | 25.98 | 0 | 0 | 0 |
| 28/12/2021 |
25.91
|
300 | 26.19 | 26.19 | 25.91 | 0 | 0 | 0 |
| 27/12/2021 |
26.12
|
4,100 | 25.50 | 26.12 | 25.50 | 0 | 0 | 0 |
| 24/12/2021 |
25.50
|
2,500 | 25.50 | 25.84 | 25.36 | 0 | 0 | 0 |
| 23/12/2021 |
26.19
|
2,400 | 25.50 | 26.19 | 25.50 | 0 | 0 | 0 |
| 22/12/2021 |
26.19
|
4,800 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 |
| 21/12/2021 |
26.19
|
0 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 |
| 20/12/2021 |
26.19
|
0 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 |
| 17/12/2021 |
26.19
|
400 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 |
| 16/12/2021 |
26.32
|
300 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 |
| 15/12/2021 |
25.98
|
2,200 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 |
| 14/12/2021 |
25.84
|
4,900 | 25.84 | 25.98 | 25.84 | 0 | 0 | 0 |
| 13/12/2021 |
25.84
|
200 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 10/12/2021 |
26.12
|
200 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 |
| 09/12/2021 |
26.19
|
600 | 26.05 | 26.19 | 26.05 | 0 | 0 | 0 |
| 08/12/2021 |
25.98
|
2,100 | 25.98 | 26.32 | 25.98 | 0 | 200 | -0.0 |
| 07/12/2021 |
26.12
|
2,400 | 25.98 | 26.12 | 25.64 | 0 | 0 | 0 |
| 06/12/2021 |
25.98
|
1,900 | 26.19 | 26.19 | 24.81 | 0 | 0 | 0 |
| 03/12/2021 |
26.05
|
2,200 | 26.19 | 26.19 | 26.05 | 0 | 0 | 0 |
| 02/12/2021 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 |
| 01/12/2021 |
26.26
|
800 | 26.53 | 26.53 | 26.26 | 0 | 0 | 0 |
| 30/11/2021 |
26.67
|
5,500 | 26.19 | 26.74 | 26.19 | 0 | 0 | 0 |
| 29/11/2021 |
25.77
|
1,200 | 26.19 | 26.19 | 25.77 | 0 | 0 | 0 |
| 26/11/2021 |
25.70
|
13,900 | 26.39 | 26.39 | 25.70 | 0 | 0 | 0 |
| 25/11/2021 |
25.84
|
8,600 | 26.12 | 26.19 | 25.84 | 0 | 0 | 0 |
| 24/11/2021 |
25.84
|
1,200 | 25.91 | 25.91 | 25.84 | 100 | 0 | 0.0 |
| 23/11/2021 |
26.12
|
1,600 | 25.84 | 26.12 | 25.84 | 0 | 0 | 0 |
| 22/11/2021 |
25.84
|
500 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 19/11/2021 |
26.19
|
500 | 26.19 | 26.26 | 26.19 | 0 | 0 | 0 |
| 18/11/2021 |
26.19
|
5,200 | 26.19 | 26.32 | 26.19 | 0 | 0 | 0 |
| 17/11/2021 |
26.19
|
3,800 | 26.32 | 26.46 | 26.19 | 0 | 0 | 0 |
| 16/11/2021 |
26.46
|
1,100 | 25.64 | 26.74 | 23.29 | 0 | 0 | 0 |
| 15/11/2021 |
26.39
|
3,800 | 26.46 | 26.46 | 26.39 | 0 | 0 | 0 |
| 12/11/2021 |
26.46
|
7,800 | 26.32 | 26.46 | 26.12 | 0 | 0 | 0 |
| 11/11/2021 |
26.46
|
4,700 | 26.53 | 26.53 | 26.19 | 0 | 0 | 0 |
| 10/11/2021 |
26.53
|
1,000 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
| 09/11/2021 |
26.32
|
4,400 | 26.74 | 26.74 | 26.26 | 0 | 0 | 0 |
| 08/11/2021 |
26.81
|
1,300 | 26.39 | 26.81 | 26.39 | 0 | 0 | 0 |
| 05/11/2021 |
26.53
|
19,100 | 26.26 | 26.60 | 26.26 | 200 | 0 | 0.0 |
| 04/11/2021 |
26.67
|
1,500 | 26.46 | 26.67 | 26.26 | 0 | 0 | 0 |
| 03/11/2021 |
26.53
|
1,800 | 26.88 | 27.08 | 26.53 | 100 | 0 | 0.0 |
| 02/11/2021 |
27.08
|
100 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 |
| 01/11/2021 |
26.53
|
200 | 27.57 | 27.57 | 26.53 | 0 | 0 | 0 |
| 29/10/2021 |
26.53
|
5,300 | 26.94 | 26.94 | 26.32 | 100 | 0 | 0.0 |
| 28/10/2021 |
26.88
|
1,700 | 24.88 | 26.94 | 24.88 | 0 | 0 | 0 |
| 27/10/2021 |
26.88
|
200 | 26.88 | 26.88 | 26.88 | 100 | 0 | 0.0 |
| 26/10/2021 |
26.88
|
300 | 26.26 | 26.88 | 26.19 | 0 | 0 | 0 |
| 25/10/2021 |
26.60
|
1,300 | 27.01 | 27.08 | 26.60 | 100 | 0 | 0.0 |
| 22/10/2021 |
26.88
|
500 | 26.88 | 26.88 | 26.88 | 0 | 0 | 0 |
| 21/10/2021 |
26.88
|
500 | 26.81 | 26.88 | 26.81 | 0 | 0 | 0 |
| 20/10/2021 |
26.88
|
500 | 26.88 | 26.88 | 26.88 | 0 | 0 | 0 |
| 19/10/2021 |
26.88
|
400 | 26.88 | 26.88 | 26.88 | 0 | 0 | 0 |
| 18/10/2021 |
26.88
|
300 | 26.88 | 26.88 | 26.88 | 0 | 0 | 0 |
| 15/10/2021 |
26.88
|
800 | 26.81 | 26.88 | 26.81 | 0 | 0 | 0 |
| 14/10/2021 |
26.81
|
600 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 |
| 13/10/2021 |
26.67
|
800 | 25.50 | 26.81 | 25.50 | 0 | 0 | 0 |
| 12/10/2021 |
26.67
|
2,500 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 11/10/2021 |
26.67
|
0 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 08/10/2021 |
26.19
|
1,300 | 26.81 | 26.81 | 26.19 | 0 | 0 | 0 |
| 07/10/2021 |
26.81
|
800 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 |
| 06/10/2021 |
26.53
|
2,300 | 26.88 | 26.88 | 26.53 | 0 | 100 | -0.0 |
| 05/10/2021 |
26.53
|
900 | 26.39 | 26.53 | 26.39 | 0 | 0 | 0 |
| 04/10/2021 |
25.91
|
2,900 | 26.88 | 26.88 | 25.91 | 0 | 0 | 0 |
| 01/10/2021 |
26.81
|
600 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 |
| 30/09/2021 |
26.05
|
3,300 | 26.19 | 26.81 | 25.91 | 0 | 0 | 0 |
| 29/09/2021 |
26.19
|
500 | 24.81 | 26.19 | 24.81 | 0 | 0 | 0 |
| 28/09/2021 |
26.81
|
1,100 | 26.74 | 26.81 | 26.74 | 0 | 0 | 0 |
| 27/09/2021 |
26.81
|
800 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 |
| 24/09/2021 |
26.53
|
300 | 26.94 | 26.94 | 26.53 | 0 | 0 | 0 |
| 23/09/2021 |
26.94
|
600 | 26.88 | 26.94 | 26.88 | 0 | 0 | 0 |
| 22/09/2021 |
26.81
|
2,700 | 26.67 | 26.81 | 26.46 | 100 | 0 | 0.0 |
| 21/09/2021 |
26.60
|
3,300 | 26.67 | 26.67 | 26.60 | 2,000 | 0 | 0.1 |
| 20/09/2021 |
26.60
|
3,700 | 28.60 | 28.60 | 25.84 | 0 | 0 | 0 |
| 17/09/2021 |
26.94
|
3,100 | 26.74 | 26.94 | 26.74 | 100 | 0 | 0.0 |
| 16/09/2021 |
26.05
|
6,000 | 26.05 | 26.12 | 25.50 | 1,000 | 0 | 0.0 |
| 15/09/2021 |
25.15
|
63,100 | 27.43 | 27.57 | 23.84 | 0 | 0 | 0 |
| 14/09/2021 |
26.19
|
15,800 | 30.67 | 30.67 | 26.19 | 500 | 0 | 0.0 |
| 13/09/2021 |
26.53
|
23,800 | 29.98 | 29.98 | 26.53 | 0 | 0 | 0 |
| 10/09/2021 |
30.94
|
32,400 | 30.67 | 30.94 | 28.25 | 0 | 0 | 0 |
| 09/09/2021 |
31.01
|
1,300 | 30.67 | 31.01 | 30.67 | 0 | 0 | 0 |
| 08/09/2021 |
30.67
|
2,200 | 30.67 | 30.67 | 30.67 | 0 | 0 | 0 |
| 07/09/2021 |
30.32
|
1,900 | 29.63 | 30.32 | 29.63 | 0 | 0 | 0 |
| 06/09/2021 |
30.32
|
2,700 | 30.87 | 30.87 | 30.32 | 0 | 0 | 0 |
| 01/09/2021 |
30.94
|
0 | 30.94 | 30.94 | 30.94 | 0 | 0 | 0 |
| 31/08/2021 |
30.32
|
900 | 31.01 | 31.01 | 30.32 | 0 | 0 | 0 |
| 30/08/2021 |
30.46
|
1,200 | 30.94 | 30.94 | 28.53 | 0 | 0 | 0 |
| 27/08/2021 |
31.01
|
1,200 | 31.08 | 31.08 | 31.01 | 0 | 0 | 0 |
| 26/08/2021 |
31.01
|
1,700 | 30.94 | 31.01 | 30.94 | 0 | 0 | 0 |
| 25/08/2021 |
31.01
|
1,200 | 31.01 | 31.01 | 31.01 | 0 | 0 | 0 |