| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
1 | 2.63% | 16,000 | 0 | 0 |
36.60
41
39
|
|
2 tháng
(2026-01-12) |
-0.40 | -1.02% | 38,000 | -1,000 | -0.0 |
36.60
41
39
|
|
3 tháng
(2025-12-15) |
1.98 | 5.35% | 41,200 | -300 | -0.0 |
35.87
43
39
|
|
6 tháng
(2025-09-15) |
3.13 | 8.74% | 65,800 | 1,200 | 0.0 |
34.04
43
39
|
|
12 tháng
(2025-03-18) |
3.94 | 11.24% | 289,500 | -46,000 | -1.0 |
29.42
43
39
|
|
24 tháng
(2024-03-25) |
12.96 | 49.79% | 514,447 | -81,000 | -2.2 |
24.92
43
39
|
|
36 tháng
(2023-03-29) |
10.70 | 37.79% | 619,794 | -93,000 | -2.6 |
20.91
43
39
|
|
60 tháng
(2021-04-08) |
0.60 | 1.57% | 848,827 | -110,000 | -3.5 |
20.91
43.20
39
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/10/2017 |
33.41
|
0 | 33.41 | 33.41 | 33.41 | 0 | 0 | 0 |
| 11/10/2017 |
34.57
|
700 | 26.54 | 34.57 | 26.54 | 0 | 100 | -0.0 |
| 10/10/2017 |
30.58
|
200 | 30.58 | 30.58 | 30.58 | 0 | 0 | 0 |
| 09/10/2017 |
26.49
|
4,200 | 29.67 | 29.67 | 26.49 | 3,200 | 0 | 0 |
| 06/10/2017 |
28.66
|
200 | 27.25 | 28.66 | 27.25 | 0 | 0 | 0 |
| 05/10/2017 |
26.29
|
0 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 |
| 04/10/2017 |
26.29
|
0 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 |
| 03/10/2017 |
26.29
|
0 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 |
| 02/10/2017 |
26.24
|
2,000 | 26.29 | 26.29 | 26.24 | 1,500 | 0 | 0.1 |
| 29/09/2017 |
27.15
|
8,700 | 26.24 | 27.15 | 26.24 | 8,200 | 0 | 0.4 |
| 28/09/2017 |
26.24
|
1,000 | 26.24 | 26.24 | 26.24 | 1,000 | 0 | 0.1 |
| 27/09/2017 |
26.14
|
4,600 | 26.24 | 26.24 | 26.14 | 4,600 | 0 | 0.2 |
| 26/09/2017 |
26.24
|
1,600 | 26.24 | 26.24 | 26.14 | 1,600 | 200 | 0.1 |
| 25/09/2017 |
25.99
|
4,000 | 27.75 | 27.75 | 25.99 | 3,500 | 400 | 0.2 |
| 22/09/2017 |
25.79
|
500 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 |
| 21/09/2017 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 |
| 20/09/2017 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 |
| 19/09/2017 |
22.46
|
100 | 22.46 | 22.46 | 22.46 | 0 | 100 | -0.0 |
| 18/09/2017 |
25.74
|
3,000 | 25.74 | 25.74 | 25.74 | 3,000 | 0 | 0.2 |
| 15/09/2017 |
25.74
|
6,000 | 25.74 | 25.74 | 25.74 | 6,000 | 0 | 0.3 |
| 14/09/2017 |
25.74
|
10,300 | 25.74 | 25.74 | 25.74 | 10,300 | 0 | 0.5 |
| 13/09/2017 |
25.74
|
3,000 | 25.74 | 25.74 | 25.74 | 3,000 | 0 | 0.2 |
| 12/09/2017 |
25.79
|
900 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 |
| 11/09/2017 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 |
| 08/09/2017 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 |
| 07/09/2017 |
25.79
|
100 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 |
| 06/09/2017 |
26.24
|
500 | 22.30 | 26.24 | 26.24 | 500 | 100 | 0.0 |
| 05/09/2017 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 |
| 01/09/2017 |
26.24
|
500 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 |
| 31/08/2017 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
| 30/08/2017 |
25.74
|
10,200 | 25.74 | 25.74 | 25.74 | 10,200 | 0 | 0.5 |
| 29/08/2017 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| 28/08/2017 |
26.49
|
15,800 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| 25/08/2017 |
26.64
|
200 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 |
| 24/08/2017 |
26.49
|
15,800 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| 23/08/2017 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
| 22/08/2017 |
25.74
|
6,300 | 25.74 | 25.74 | 25.74 | 6,300 | 0 | 0.3 |
| 21/08/2017 |
25.74
|
200 | 25.74 | 25.74 | 25.74 | 200 | 0 | 0.0 |
| 18/08/2017 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 17/08/2017 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 16/08/2017 |
26.49
|
200 | 27.20 | 27.20 | 26.49 | 0 | 0 | 0 |
| 15/08/2017 |
27.70
|
100 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
| 14/08/2017 |
26.29
|
0 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 |
| 11/08/2017 |
26.29
|
100 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 |
| 10/08/2017 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 09/08/2017 |
25.84
|
800 | 25.84 | 25.84 | 25.84 | 400 | 0 | 0.0 |
| 08/08/2017 |
25.84
|
100 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 07/08/2017 |
25.84
|
200 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 04/08/2017 |
25.74
|
3,500 | 25.74 | 25.74 | 25.74 | 3,500 | 0 | 0.2 |
| 03/08/2017 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
| 02/08/2017 |
25.74
|
1,600 | 25.74 | 25.74 | 25.74 | 1,600 | 0 | 0.1 |
| 01/08/2017 |
25.74
|
10,700 | 25.74 | 25.74 | 25.74 | 9,700 | 0 | 0.5 |
| 31/07/2017 |
25.74
|
8,100 | 27.10 | 27.10 | 25.74 | 8,000 | 0 | 0.4 |
| 28/07/2017 |
26.24
|
4,800 | 25.74 | 26.24 | 25.74 | 4,700 | 0 | 0.2 |
| 27/07/2017 |
25.23
|
4,000 | 25.74 | 25.74 | 25.23 | 4,000 | 0 | 0.2 |
| 26/07/2017 |
27.15
|
400 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 |
| 25/07/2017 |
25.74
|
200 | 25.74 | 25.74 | 25.74 | 200 | 0 | 0.0 |
| 24/07/2017 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
| 21/07/2017 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
| 20/07/2017 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
| 19/07/2017 |
25.74
|
4,900 | 25.74 | 25.74 | 25.74 | 4,600 | 0 | 0.2 |
| 18/07/2017 |
25.74
|
10,300 | 27.25 | 29.67 | 25.74 | 4,400 | 0 | 0.2 |
| 17/07/2017 |
25.74
|
7,100 | 25.79 | 28.26 | 25.74 | 2,000 | 0 | 0.1 |
| 14/07/2017 |
25.74
|
5,300 | 25.99 | 25.99 | 25.74 | 5,100 | 0 | 0.3 |
| 13/07/2017 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 |
| 12/07/2017 |
25.94
|
1,100 | 32.60 | 32.60 | 25.94 | 0 | 0 | 0 |
| 11/07/2017 |
25.74
|
5,000 | 25.79 | 33.05 | 25.74 | 200 | 100 | 0.0 |
| 10/07/2017 |
29.27
|
100 | 29.27 | 29.27 | 29.27 | 0 | 0 | 0 |
| 07/07/2017 |
25.74
|
1,500 | 25.74 | 25.84 | 25.74 | 1,400 | 1,300 | 0.0 |
| 06/07/2017 |
25.84
|
300 | 25.84 | 25.84 | 25.84 | 300 | 0 | 0.0 |
| 05/07/2017 |
25.84
|
700 | 25.84 | 25.84 | 25.84 | 700 | 0 | 0.0 |
| 04/07/2017 |
25.84
|
5,300 | 29.57 | 29.57 | 25.84 | 0 | 0 | 0 |
| 03/07/2017 |
25.74
|
1,000 | 25.79 | 25.79 | 25.74 | 900 | 0 | 0.0 |
| 30/06/2017 |
26.24
|
11,300 | 27.20 | 27.20 | 25.74 | 10,600 | 0 | 0.5 |
| 29/06/2017 |
28.26
|
0 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 |
| 28/06/2017 |
28.26
|
100 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 |
| 27/06/2017 |
25.74
|
4,100 | 25.74 | 25.74 | 25.74 | 3,300 | 0 | 0.2 |
| 26/06/2017 |
26.24
|
11,100 | 29.52 | 29.52 | 25.74 | 5,200 | 0 | 0.3 |
| 23/06/2017 |
25.74
|
3,300 | 25.74 | 25.74 | 25.74 | 1,200 | 0 | 0.1 |
| 22/06/2017 |
25.74
|
2,300 | 25.74 | 25.74 | 25.74 | 1,300 | 0 | 0.1 |
| 21/06/2017 |
25.74
|
3,500 | 25.79 | 25.79 | 25.74 | 3,000 | 0 | 0.2 |
| 20/06/2017 |
26.24
|
100 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 |
| 19/06/2017 |
25.74
|
400 | 26.24 | 26.24 | 25.74 | 300 | 0 | 0.0 |
| 16/06/2017 |
25.74
|
1,000 | 25.74 | 25.74 | 25.74 | 1,000 | 0 | 0.1 |
| 15/06/2017 |
26.24
|
24,300 | 25.74 | 26.24 | 22.76 | 300 | 0 | 0.0 |
| 14/06/2017 |
25.74
|
300 | 25.74 | 25.74 | 25.74 | 300 | 0 | 0.0 |
| 13/06/2017 |
26.64
|
5,100 | 26.74 | 26.74 | 22.76 | 1,400 | 0 | 0.1 |
| 12/06/2017 |
26.74
|
1,000 | 26.74 | 26.74 | 26.74 | 400 | 0 | 0.0 |
| 09/06/2017 |
26.74
|
1,000 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 |
| 08/06/2017 |
26.74
|
9,800 | 26.74 | 26.74 | 25.74 | 2,000 | 0 | 0.1 |
| 07/06/2017 |
27.25
|
1,300 | 27.25 | 27.25 | 27.25 | 1,300 | 0 | 0.1 |
| 06/06/2017 |
27.75
|
1,200 | 27.75 | 27.75 | 27.75 | 1,200 | 0 | 0.1 |
| 05/06/2017 |
28.16
|
800 | 28.11 | 28.16 | 28.11 | 700 | 100 | 0.0 |
| 02/06/2017 |
33.05
|
100 | 33.05 | 33.05 | 33.05 | 0 | 0 | 0 |
| 01/06/2017 |
32.90
|
1,100 | 32.90 | 32.90 | 27.75 | 500 | 0 | 0.0 |
| 31/05/2017 |
28.76
|
1,400 | 28.96 | 28.96 | 28.76 | 1,400 | 0 | 0.1 |
| 30/05/2017 |
28.96
|
1,900 | 28.96 | 28.96 | 28.96 | 1,000 | 0 | 0.1 |
| 29/05/2017 |
34.06
|
1,000 | 34.06 | 34.06 | 34.06 | 0 | 0 | 0 |
| 26/05/2017 |
29.97
|
2,100 | 29.77 | 29.97 | 29.77 | 0 | 0 | 0 |
| 25/05/2017 |
26.09
|
300 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 |