| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
-3.40 | -8.29% | 6,100 | 0 | 0 |
37.60
41.50
37.60
|
|
2 tháng
(2026-03-02) |
-2.90 | -7.16% | 23,000 | 0 | 0 |
36.60
42.90
37.60
|
|
3 tháng
(2026-01-30) |
-0.40 | -1.05% | 38,800 | 0 | 0 |
36.60
42.90
37.60
|
|
6 tháng
(2025-11-03) |
2.98 | 8.62% | 67,900 | 700 | 0.0 |
34.62
43
37.60
|
|
12 tháng
(2025-05-05) |
8.18 | 27.80% | 201,300 | -21,000 | 0.0 |
29.42
43
37.60
|
|
24 tháng
(2024-05-10) |
9.41 | 33.36% | 502,642 | -81,100 | -2.2 |
25.48
43
37.60
|
|
36 tháng
(2023-05-16) |
14.76 | 64.65% | 618,543 | -92,500 | -2.5 |
20.91
43
37.60
|
|
60 tháng
(2021-05-26) |
7.18 | 23.60% | 794,775 | -126,500 | -4.2 |
20.91
43.20
37.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/11/2017 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 |
| 27/11/2017 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 |
| 24/11/2017 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 |
| 23/11/2017 |
26.74
|
100 | 26.74 | 26.74 | 26.74 | 0 | 100 | -0.0 |
| 22/11/2017 |
29.37
|
200 | 29.27 | 29.37 | 29.27 | 0 | 0 | 0 |
| 21/11/2017 |
26.80
|
300 | 26.80 | 26.80 | 26.80 | 0 | 100 | -0.0 |
| 20/11/2017 |
30.08
|
800 | 30.08 | 30.08 | 30.08 | 0 | 0 | 0 |
| 17/11/2017 |
26.69
|
100 | 26.69 | 26.69 | 26.69 | 0 | 100 | -0.0 |
| 16/11/2017 |
29.87
|
500 | 29.87 | 29.87 | 29.87 | 0 | 0 | 0 |
| 15/11/2017 |
26.49
|
8,300 | 27.05 | 33.71 | 26.49 | 6,500 | 100 | 0.3 |
| 14/11/2017 |
29.87
|
400 | 29.82 | 29.87 | 29.82 | 400 | 0 | 0.0 |
| 13/11/2017 |
29.87
|
800 | 29.87 | 29.87 | 29.87 | 0 | 0 | 0 |
| 10/11/2017 |
27.15
|
900 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 |
| 09/11/2017 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 08/11/2017 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 07/11/2017 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 06/11/2017 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 100 | -0.0 |
| 03/11/2017 |
31.69
|
800 | 27.25 | 31.69 | 27.25 | 0 | 100 | -0.0 |
| 02/11/2017 |
32.80
|
700 | 27.15 | 34.31 | 27.15 | 0 | 100 | -0.0 |
| 01/11/2017 |
32.80
|
700 | 26.54 | 32.80 | 26.54 | 0 | 100 | -0.0 |
| 31/10/2017 |
28.66
|
1,500 | 28.66 | 28.66 | 28.66 | 1,400 | 100 | 0.1 |
| 30/10/2017 |
33.71
|
600 | 33.71 | 33.71 | 33.71 | 600 | 0 | 0.0 |
| 27/10/2017 |
33.71
|
1,300 | 30.23 | 34.31 | 26.74 | 0 | 100 | -0.0 |
| 26/10/2017 |
26.54
|
400 | 33.05 | 33.05 | 26.54 | 0 | 100 | -0.0 |
| 25/10/2017 |
29.67
|
300 | 28.26 | 29.67 | 28.26 | 0 | 0 | 0 |
| 24/10/2017 |
26.49
|
400 | 26.49 | 26.49 | 26.49 | 400 | 0 | 0.0 |
| 23/10/2017 |
26.54
|
200 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 |
| 20/10/2017 |
28.51
|
300 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 |
| 19/10/2017 |
28.51
|
500 | 28.51 | 28.51 | 28.51 | 500 | 0 | 0.0 |
| 18/10/2017 |
28.51
|
2,300 | 28.86 | 28.86 | 28.51 | 1,200 | 0 | 0.1 |
| 17/10/2017 |
30.63
|
0 | 30.63 | 30.63 | 30.63 | 0 | 0 | 0 |
| 16/10/2017 |
28.41
|
200 | 32.80 | 32.80 | 28.41 | 0 | 100 | -0.0 |
| 13/10/2017 |
33.41
|
2,000 | 33.41 | 33.41 | 33.41 | 2,000 | 0 | 0 |
| 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 |