| 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) |
2.40 | 5.32% | 3,500 | 1,900 | 0 |
45.10
47.50
47
|
|
2 tháng
(2026-07-13) |
0.96 | 2.06% | 7,100 | 3,000 | 0 |
42.24
47.50
47
|
|
3 tháng
(2026-06-15) |
0.08 | 0.16% | 9,100 | 3,000 | 0 |
42.24
47.50
47
|
|
6 tháng
(2026-03-16) |
4.46 | 10.37% | 60,400 | 5,100 | -0.0 |
41.24
48.14
47
|
|
12 tháng
(2025-09-16) |
1.74 | 3.80% | 343,500 | -101,000 | -4.6 |
40.48
48.52
47
|
|
24 tháng
(2024-09-23) |
7.71 | 19.37% | 591,100 | -192,230 | -8.8 |
39.79
61.50
47
|
|
36 tháng
(2023-09-27) |
9.40 | 24.66% | 709,400 | -161,030 | -7.2 |
36.80
61.50
47
|
|
60 tháng
(2021-10-07) |
20.08 | 73.25% | 862,200 | -154,950 | -25.5 |
25.29
61.50
47
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/11/2021 |
26.58
|
0 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 |
| 03/11/2021 |
26.58
|
0 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 |
| 02/11/2021 |
26.58
|
0 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 |
| 01/11/2021 |
26.58
|
300 | 26.58 | 26.66 | 26.58 | 200 | 0 | 0.0 |
| 29/10/2021 |
26.58
|
200 | 28.40 | 28.40 | 26.58 | 0 | 0 | 0 |
| 28/10/2021 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 27/10/2021 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 26/10/2021 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 25/10/2021 |
28.40
|
500 | 27.34 | 28.40 | 25.52 | 0 | 0 | 0 |
| 22/10/2021 |
27.34
|
300 | 27.34 | 27.34 | 27.34 | 0 | 200 | -0.0 |
| 21/10/2021 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 |
| 20/10/2021 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 |
| 19/10/2021 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 |
| 18/10/2021 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 |
| 15/10/2021 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 |
| 14/10/2021 |
27.34
|
200 | 27.34 | 27.34 | 27.34 | 200 | 0 | 0.0 |
| 13/10/2021 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 |
| 12/10/2021 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 |
| 11/10/2021 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 |
| 08/10/2021 |
27.34
|
300 | 27.42 | 27.42 | 27.34 | 300 | 0 | 0.0 |
| 07/10/2021 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 |
| 06/10/2021 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 |
| 05/10/2021 |
27.42
|
100 | 28.10 | 28.10 | 27.42 | 0 | 0 | 0 |
| 04/10/2021 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
| 01/10/2021 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
| 30/09/2021 |
28.10
|
3,000 | 26.96 | 28.10 | 26.96 | 500 | 0 | 0.0 |
| 29/09/2021 |
26.96
|
1,300 | 25.29 | 27.04 | 26.89 | 0 | 0 | 0 |
| 28/09/2021 |
25.29
|
300 | 24.68 | 26.13 | 25.29 | 0 | 0 | 0 |
| 27/09/2021 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 |
| 24/09/2021 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 |
| 23/09/2021 |
24.68
|
3,400 | 26.20 | 26.24 | 24.68 | 0 | 2,000 | -0.1 |
| 22/09/2021 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 21/09/2021 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 20/09/2021 |
26.20
|
100 | 28.10 | 28.10 | 26.20 | 0 | 0 | 0 |
| 17/09/2021 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
| 16/09/2021 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
| 15/09/2021 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
| 14/09/2021 |
28.10
|
1,100 | 27.34 | 28.10 | 27.34 | 1,100 | 0 | 0.0 |
| 13/09/2021 |
27.34
|
400 | 28.21 | 28.21 | 27.34 | 0 | 0 | 0 |
| 10/09/2021 |
28.21
|
0 | 28.21 | 28.21 | 28.21 | 0 | 0 | 0 |
| 09/09/2021 |
28.21
|
800 | 26.70 | 28.21 | 28.10 | 800 | 0 | 0.0 |
| 08/09/2021 |
26.70
|
100 | 26.66 | 26.70 | 26.70 | 0 | 0 | 0 |
| 07/09/2021 |
26.66
|
0 | 26.66 | 26.66 | 26.66 | 0 | 0 | 0 |
| 06/09/2021 |
26.66
|
1,700 | 28.44 | 28.44 | 26.58 | 0 | 0 | 0 |
| 01/09/2021 |
28.44
|
0 | 28.44 | 28.44 | 28.44 | 0 | 0 | 0 |
| 31/08/2021 |
28.44
|
0 | 28.44 | 28.44 | 28.44 | 0 | 0 | 0 |
| 30/08/2021 |
28.44
|
3,500 | 26.58 | 28.44 | 27.19 | 2,000 | 0 | 0.1 |
| 27/08/2021 |
26.58
|
1,400 | 26.09 | 26.58 | 26.16 | 800 | 0 | 0.0 |
| 26/08/2021 |
26.09
|
200 | 26.39 | 26.39 | 26.09 | 0 | 0 | 0 |
| 25/08/2021 |
26.39
|
0 | 25.44 | 26.39 | 26.39 | 0 | 0 | 0 |
| 24/08/2021 |
25.44
|
200 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 |
| 23/08/2021 |
25.44
|
300 | 25.78 | 26.54 | 25.44 | 0 | 0 | 0 |
| 20/08/2021 |
25.78
|
200 | 25.82 | 25.82 | 25.75 | 200 | 0 | 0.0 |
| 19/08/2021 |
25.82
|
200 | 25.67 | 25.82 | 24.91 | 0 | 0 | 0 |
| 18/08/2021 |
25.67
|
400 | 25.82 | 25.97 | 25.67 | 0 | 0 | 0 |
| 17/08/2021 |
25.82
|
0 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 |
| 16/08/2021 |
25.82
|
1,100 | 25.44 | 25.82 | 25.82 | 0 | 0 | 0 |
| 13/08/2021 |
25.44
|
300 | 27.34 | 27.34 | 25.44 | 0 | 0 | 0 |
| 12/08/2021 |
27.34
|
100 | 25.82 | 27.34 | 27.34 | 0 | 0 | 0 |
| 11/08/2021 |
25.82
|
0 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 |
| 10/08/2021 |
25.82
|
0 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 |
| 09/08/2021 |
25.82
|
1,500 | 25.82 | 25.82 | 24.30 | 0 | 0 | 0 |
| 06/08/2021 |
25.82
|
0 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 |
| 05/08/2021 |
25.82
|
300 | 26.54 | 26.54 | 25.82 | 0 | 0 | 0 |
| 04/08/2021 |
26.54
|
100 | 25.02 | 26.54 | 26.54 | 0 | 0 | 0 |
| 03/08/2021 |
25.02
|
1,100 | 26.51 | 26.51 | 24.99 | 100 | 100 | -0 |
| 02/08/2021 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 |
| 30/07/2021 |
26.51
|
400 | 26.51 | 26.51 | 25.06 | 100 | 0 | 0.0 |
| 29/07/2021 |
26.51
|
200 | 25.06 | 26.58 | 26.51 | 100 | 0 | 0.0 |
| 28/07/2021 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 |
| 27/07/2021 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 |
| 26/07/2021 |
25.06
|
100 | 24.23 | 25.06 | 25.06 | 0 | 0 | 0 |
| 23/07/2021 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 |
| 22/07/2021 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 |
| 21/07/2021 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 |
| 20/07/2021 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 |
| 19/07/2021 |
24.23
|
1,600 | 24.68 | 24.68 | 24.23 | 0 | 0 | 0 |
| 16/07/2021 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 |
| 15/07/2021 |
24.68
|
700 | 24.72 | 24.72 | 24.68 | 0 | 0 | 0 |
| 14/07/2021 |
24.72
|
300 | 24.68 | 24.72 | 24.72 | 0 | 0 | 0 |
| 13/07/2021 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 |
| 12/07/2021 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 |
| 09/07/2021 |
24.68
|
1,400 | 26.13 | 26.13 | 24.68 | 0 | 0 | 0 |
| 08/07/2021 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 |
| 07/07/2021 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 |
| 06/07/2021 |
26.13
|
200 | 28.06 | 28.06 | 26.13 | 0 | 0 | 0 |
| 05/07/2021 |
28.06
|
200 | 27.34 | 28.10 | 28.06 | 0 | 0 | 0 |
| 02/07/2021 |
27.34
|
100 | 26.58 | 27.34 | 27.34 | 0 | 0 | 0 |
| 01/07/2021 |
26.58
|
700 | 25.06 | 26.58 | 25.82 | 0 | 0 | 0 |
| 30/06/2021 |
25.06
|
500 | 24.68 | 25.06 | 25.06 | 0 | 500 | -0.0 |
| 29/06/2021 |
24.68
|
200 | 25.71 | 25.71 | 24.68 | 0 | 0 | 0 |
| 28/06/2021 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 |
| 25/06/2021 |
25.71
|
600 | 25.75 | 25.75 | 25.71 | 0 | 0 | 0 |
| 24/06/2021 |
25.75
|
2,000 | 26.39 | 26.39 | 25.75 | 600 | 0 | 0.0 |
| 23/06/2021 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 |
| 22/06/2021 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 |
| 21/06/2021 |
26.39
|
100 | 24.76 | 26.39 | 26.39 | 0 | 0 | 0 |
| 18/06/2021 |
24.76
|
900 | 26.58 | 26.58 | 24.72 | 400 | 0 | 0.0 |
| 17/06/2021 |
26.58
|
100 | 25.33 | 26.58 | 26.58 | 0 | 0 | 0 |
| 16/06/2021 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 |