| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.60 | 1.88% | 3,200 | -500 | 0 |
29
32.60
30.35
|
|
2 tháng
(2026-04-13) |
3.20 | 10.88% | 4,300 | -300 | 0 |
29
32.90
30.35
|
|
3 tháng
(2026-03-16) |
5.60 | 20.74% | 16,000 | -300 | 0 |
27
32.90
30.35
|
|
6 tháng
(2025-12-15) |
4 | 13.99% | 51,900 | -300 | -0.0 |
27
32.90
30.35
|
|
12 tháng
(2025-06-17) |
4.97 | 18% | 301,100 | 800 | 0.0 |
26.72
34.11
30.35
|
|
24 tháng
(2024-06-24) |
-5.26 | -13.88% | 561,500 | 349 | 0.0 |
25.96
39.33
30.35
|
|
36 tháng
(2023-06-28) |
-21.96 | -40.25% | 1,083,700 | 449 | 0.0 |
25.96
62.32
30.35
|
|
60 tháng
(2021-07-08) |
10.36 | 46.60% | 3,508,400 | -303,869 | -7.8 |
19.28
64.16
30.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2021 |
22.81
|
1,700 | 21.42 | 22.89 | 22.81 | 0 | 0 | 0 |
| 03/08/2021 |
21.42
|
1,600 | 22.40 | 23.96 | 21.42 | 0 | 0 | 0 |
| 02/08/2021 |
22.40
|
1,300 | 21.05 | 22.48 | 20.19 | 0 | 0 | 0 |
| 30/07/2021 |
21.05
|
700 | 19.69 | 21.05 | 19.69 | 0 | 0 | 0 |
| 29/07/2021 |
19.69
|
1,300 | 20.60 | 21.99 | 19.36 | 0 | 0 | 0 |
| 28/07/2021 |
20.60
|
600 | 21.74 | 22.98 | 20.60 | 0 | 0 | 0 |
| 27/07/2021 |
21.74
|
800 | 20.43 | 21.74 | 21.74 | 0 | 0 | 0 |
| 26/07/2021 |
20.43
|
400 | 19.28 | 20.43 | 20.43 | 0 | 0 | 0 |
| 23/07/2021 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 |
| 22/07/2021 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 |
| 21/07/2021 |
19.28
|
1,000 | 20.10 | 20.10 | 19.28 | 0 | 0 | 0 |
| 20/07/2021 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 19/07/2021 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 16/07/2021 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 15/07/2021 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 14/07/2021 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 13/07/2021 |
20.10
|
200 | 20.84 | 20.84 | 20.10 | 0 | 0 | 0 |
| 12/07/2021 |
20.84
|
400 | 22.24 | 23.71 | 20.84 | 0 | 0 | 0 |
| 09/07/2021 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 |
| 08/07/2021 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 |
| 07/07/2021 |
22.24
|
700 | 22.98 | 24.21 | 22.24 | 0 | 0 | 0 |
| 06/07/2021 |
22.98
|
1,600 | 23.30 | 24.21 | 22.98 | 0 | 1,000 | -0.0 |
| 05/07/2021 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 02/07/2021 |
23.30
|
13,700 | 23.18 | 24.78 | 23.14 | 0 | 0 | 0 |
| 01/07/2021 |
23.18
|
5,400 | 23.43 | 25.03 | 23.18 | 0 | 0 | 0 |
| 30/06/2021 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 |
| 29/06/2021 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 |
| 28/06/2021 |
23.43
|
400 | 24.62 | 24.62 | 23.43 | 0 | 0 | 0 |
| 25/06/2021 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 |
| 24/06/2021 |
24.62
|
2,000 | 23.80 | 24.62 | 24.62 | 0 | 0 | 0 |
| 23/06/2021 |
23.80
|
4,900 | 25.44 | 25.44 | 23.80 | 0 | 0 | 0 |
| 22/06/2021 |
25.44
|
200 | 24.62 | 25.44 | 25.44 | 200 | 0 | 0.0 |
| 21/06/2021 |
24.62
|
700 | 25.44 | 25.44 | 24.62 | 0 | 0 | 0 |
| 18/06/2021 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 |
| 17/06/2021 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 |
| 16/06/2021 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 |
| 15/06/2021 |
25.44
|
2,200 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 |
| 14/06/2021 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 |
| 11/06/2021 |
25.44
|
4,100 | 24.21 | 25.44 | 25.44 | 0 | 0 | 0 |
| 10/06/2021 |
24.21
|
8,100 | 25.85 | 26.26 | 24.21 | 0 | 0 | 0 |
| 09/06/2021 |
25.85
|
2,300 | 26.09 | 26.09 | 25.85 | 0 | 0 | 0 |
| 08/06/2021 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 |
| 07/06/2021 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 |
| 04/06/2021 |
26.09
|
100 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 |
| 03/06/2021 |
26.09
|
2,000 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 |
| 02/06/2021 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 |
| 01/06/2021 |
26.09
|
2,200 | 24.41 | 26.09 | 25.85 | 0 | 0 | 0 |
| 31/05/2021 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 |
| 28/05/2021 |
24.41
|
100 | 26.22 | 26.22 | 24.41 | 0 | 0 | 0 |
| 27/05/2021 |
26.22
|
3,100 | 24.53 | 26.22 | 24.62 | 0 | 0 | 0 |
| 26/05/2021 |
24.53
|
2,600 | 24.53 | 26.18 | 23.02 | 0 | 0 | 0 |
| 25/05/2021 |
24.53
|
3,100 | 23.10 | 24.53 | 23.75 | 0 | 0 | 0 |
| 24/05/2021 |
23.10
|
400 | 24.62 | 24.62 | 23.02 | 0 | 0 | 0 |
| 21/05/2021 |
24.62
|
200 | 23.06 | 24.62 | 24.62 | 0 | 0 | 0 |
| 20/05/2021 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 |
| 19/05/2021 |
23.06
|
100 | 24.62 | 24.62 | 23.06 | 0 | 0 | 0 |
| 18/05/2021 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 |
| 17/05/2021 |
24.62
|
10,800 | 23.51 | 24.62 | 23.34 | 0 | 0 | 0 |
| 14/05/2021 |
23.51
|
100 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 |
| 13/05/2021 |
23.51
|
3,000 | 24.62 | 24.62 | 23.51 | 0 | 0 | 0 |
| 12/05/2021 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 |
| 11/05/2021 |
24.62
|
60,000 | 23.06 | 24.62 | 24.62 | 0 | 0 | 0 |
| 10/05/2021 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 |
| 07/05/2021 |
23.06
|
100 | 24.70 | 24.70 | 23.06 | 0 | 0 | 0 |
| 06/05/2021 |
24.70
|
100 | 26.22 | 26.22 | 24.70 | 0 | 0 | 0 |
| 05/05/2021 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 |
| 04/05/2021 |
26.22
|
600 | 24.66 | 26.22 | 26.22 | 0 | 0 | 0 |
| 29/04/2021 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 |
| 28/04/2021 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 |
| 27/04/2021 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 |
| 26/04/2021 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 |
| 23/04/2021 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 |
| 22/04/2021 |
24.66
|
200 | 23.06 | 24.66 | 24.66 | 0 | 0 | 0 |
| 20/04/2021 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 |
| 19/04/2021 |
23.06
|
100 | 24.62 | 24.62 | 23.06 | 0 | 0 | 0 |
| 16/04/2021 |
24.62
|
1,000 | 25.89 | 26.26 | 24.62 | 0 | 0 | 0 |
| 15/04/2021 |
25.89
|
1,300 | 27.53 | 29.05 | 25.64 | 0 | 0 | 0 |
| 14/04/2021 |
27.53
|
100 | 29.54 | 29.54 | 27.53 | 0 | 0 | 0 |
| 13/04/2021 |
29.54
|
0 | 29.54 | 29.54 | 29.54 | 0 | 0 | 0 |
| 12/04/2021 |
29.54
|
200 | 28.72 | 29.54 | 29.54 | 0 | 0 | 0 |
| 09/04/2021 |
28.72
|
7,800 | 28.80 | 28.80 | 28.72 | 0 | 0 | 0 |
| 08/04/2021 |
28.80
|
2,300 | 28.80 | 28.80 | 28.72 | 0 | 0 | 0 |
| 07/04/2021 |
28.80
|
5,800 | 27.20 | 29.09 | 28.80 | 0 | 0 | 0 |
| 06/04/2021 |
27.20
|
1,500 | 29.13 | 31.10 | 27.20 | 0 | 0 | 0 |
| 05/04/2021 |
29.13
|
200 | 29.13 | 29.13 | 29.13 | 0 | 0 | 0 |
| 02/04/2021 |
29.13
|
200 | 31.18 | 31.18 | 29.13 | 0 | 100 | -0.0 |
| 01/04/2021 |
31.18
|
12,300 | 30.69 | 31.18 | 30.36 | 0 | 6,000 | -0.2 |
| 31/03/2021 |
30.69
|
4,200 | 28.72 | 30.69 | 27.16 | 0 | 0 | 0 |
| 30/03/2021 |
28.72
|
700 | 27.20 | 28.72 | 27.20 | 500 | 0 | 0.0 |
| 29/03/2021 |
27.20
|
100 | 25.44 | 27.20 | 27.20 | 0 | 0 | 0 |
| 26/03/2021 |
25.44
|
1,500 | 24.21 | 25.44 | 25.44 | 0 | 0 | 0 |
| 25/03/2021 |
24.21
|
2,700 | 25.44 | 27.08 | 23.96 | 0 | 0 | 0 |
| 24/03/2021 |
25.44
|
2,700 | 26.67 | 26.75 | 25.11 | 0 | 0 | 0 |
| 23/03/2021 |
26.67
|
11,900 | 25.44 | 26.67 | 25.44 | 0 | 0 | 0 |
| 22/03/2021 |
25.44
|
2,800 | 25.44 | 25.44 | 24.62 | 0 | 0 | 0 |
| 19/03/2021 |
25.44
|
500 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 |
| 18/03/2021 |
25.44
|
200 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 |
| 17/03/2021 |
25.44
|
3,300 | 25.44 | 25.44 | 25.40 | 0 | 0 | 0 |
| 16/03/2021 |
25.44
|
2,400 | 24.62 | 25.68 | 25.44 | 0 | 0 | 0 |
| 15/03/2021 |
24.62
|
4,400 | 23.39 | 24.62 | 23.55 | 0 | 0 | 0 |