| 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) |
1.70 | 5.99% | 3,900 | 0 | 0 |
24.40
30.10
30.10
|
|
2 tháng
(2026-01-12) |
3.10 | 11.48% | 132,800 | 0 | 0 |
24.40
30.10
30.10
|
|
3 tháng
(2025-12-15) |
3.10 | 11.48% | 134,800 | 0 | 0 |
24.40
30.10
30.10
|
|
6 tháng
(2025-09-15) |
5.10 | 20.40% | 444,700 | 0 | 0 |
24.40
30.10
30.10
|
|
12 tháng
(2025-03-18) |
6.69 | 28.60% | 502,800 | -4,200 | -0.1 |
20
30.10
30.10
|
|
24 tháng
(2024-03-25) |
11.74 | 63.90% | 1,180,140 | -4,200 | -0.1 |
18.36
30.10
30.10
|
|
36 tháng
(2023-03-29) |
9.05 | 42.96% | 1,850,743 | -351,400 | -7.3 |
16.16
30.10
30.10
|
|
60 tháng
(2021-04-08) |
11 | 57.57% | 2,541,412 | -129,500 | 3.5 |
15.98
35.32
30.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
22.09
|
2,612 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 |
| 20/12/2024 |
21.90
|
3,400 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 19/12/2024 |
21.62
|
207 | 21.81 | 21.81 | 21.62 | 0 | 0 | 0 |
| 18/12/2024 |
21.24
|
3,701 | 22.00 | 22.00 | 21.15 | 0 | 0 | 0 |
| 17/12/2024 |
22.09
|
2,200 | 22.28 | 22.28 | 21.15 | 0 | 0 | 0 |
| 16/12/2024 |
22.00
|
5,300 | 22.09 | 22.09 | 21.24 | 0 | 0 | 0 |
| 13/12/2024 |
21.90
|
6,700 | 22.00 | 22.00 | 21.24 | 0 | 0 | 0 |
| 12/12/2024 |
21.24
|
7,001 | 21.34 | 21.34 | 21.24 | 0 | 0 | 0 |
| 11/12/2024 |
22.00
|
1 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 |
| 10/12/2024 |
22.00
|
100 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 |
| 09/12/2024 |
21.43
|
1,401 | 21.43 | 21.90 | 21.15 | 0 | 0 | 0 |
| 06/12/2024 |
21.43
|
7,000 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
| 05/12/2024 |
21.90
|
100 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 04/12/2024 |
21.62
|
200 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 |
| 03/12/2024 |
21.62
|
29,200 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 |
| 02/12/2024 |
21.71
|
11,100 | 22.09 | 22.09 | 21.62 | 0 | 0 | 0 |
| 29/11/2024 |
22.18
|
16,300 | 22.28 | 22.28 | 21.62 | 0 | 0 | 0 |
| 28/11/2024 |
22.47
|
2,600 | 21.90 | 22.47 | 21.90 | 0 | 0 | 0 |
| 27/11/2024 |
21.90
|
2,000 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 26/11/2024 |
22.09
|
8,500 | 22.56 | 22.56 | 22.09 | 0 | 0 | 0 |
| 25/11/2024 |
22.09
|
7,300 | 22.09 | 22.28 | 22.09 | 0 | 0 | 0 |
| 22/11/2024 |
22.09
|
4,901 | 22.09 | 22.18 | 21.71 | 0 | 0 | 0 |
| 21/11/2024 |
21.62
|
1,000 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 |
| 20/11/2024 |
22.18
|
101 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 |
| 19/11/2024 |
22.09
|
1,700 | 22.18 | 22.18 | 21.62 | 0 | 0 | 0 |
| 18/11/2024 |
21.71
|
2,500 | 21.62 | 21.71 | 21.62 | 0 | 0 | 0 |
| 15/11/2024 |
21.62
|
2,222 | 22.47 | 22.47 | 21.62 | 0 | 0 | 0 |
| 14/11/2024 |
22.56
|
6,800 | 22.65 | 22.65 | 21.62 | 0 | 0 | 0 |
| 13/11/2024 |
21.62
|
1,100 | 22.84 | 22.84 | 21.62 | 0 | 0 | 0 |
| 12/11/2024 |
21.62
|
1,100 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 |
| 11/11/2024 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 |
| 08/11/2024 |
22.84
|
100 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 |
| 07/11/2024 |
22.65
|
0 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |
| 06/11/2024 |
22.56
|
600 | 22.84 | 22.84 | 22.56 | 0 | 0 | 0 |
| 05/11/2024 |
21.90
|
4,200 | 21.62 | 23.12 | 21.62 | 0 | 0 | 0 |
| 04/11/2024 |
23.31
|
0 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 |
| 01/11/2024 |
23.31
|
200 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 |
| 31/10/2024 |
23.31
|
5,300 | 22.18 | 23.31 | 21.81 | 0 | 0 | 0 |
| 30/10/2024 |
22.09
|
1,100 | 23.22 | 23.22 | 21.24 | 0 | 0 | 0 |
| 29/10/2024 |
22.18
|
1,500 | 22.09 | 22.18 | 22.09 | 0 | 0 | 0 |
| 28/10/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 25/10/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 24/10/2024 |
23.50
|
400 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 23/10/2024 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 |
| 22/10/2024 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 |
| 21/10/2024 |
23.97
|
105 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 |
| 18/10/2024 |
23.97
|
200 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 |
| 17/10/2024 |
23.69
|
2,200 | 22.18 | 23.97 | 22.18 | 0 | 0 | 0 |
| 16/10/2024 |
23.69
|
1,300 | 24.35 | 24.35 | 22.28 | 0 | 0 | 0 |
| 15/10/2024 |
23.97
|
600 | 22.28 | 23.97 | 22.28 | 0 | 0 | 0 |
| 14/10/2024 |
22.18
|
200 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 |
| 11/10/2024 |
22.37
|
2,400 | 22.28 | 22.37 | 22.28 | 0 | 0 | 0 |
| 10/10/2024 |
22.18
|
0 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 |
| 09/10/2024 |
22.18
|
100 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 |
| 08/10/2024 |
22.18
|
5,200 | 23.97 | 23.97 | 22.18 | 0 | 0 | 0 |
| 07/10/2024 |
23.69
|
2,100 | 24.25 | 24.25 | 23.03 | 0 | 0 | 0 |
| 04/10/2024 |
23.88
|
300 | 24.16 | 24.16 | 23.03 | 0 | 0 | 0 |
| 03/10/2024 |
23.41
|
400 | 24.06 | 24.06 | 23.03 | 0 | 0 | 0 |
| 02/10/2024 |
24.16
|
200 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 |
| 01/10/2024 |
23.41
|
3,700 | 23.97 | 23.97 | 23.41 | 0 | 0 | 0 |
| 30/09/2024 |
23.97
|
200 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 |
| 27/09/2024 |
23.97
|
204 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 |
| 26/09/2024 |
21.62
|
0 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 |
| 25/09/2024 |
21.62
|
100 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 |
| 24/09/2024 |
22.18
|
300 | 21.24 | 23.78 | 21.24 | 0 | 0 | 0 |
| 23/09/2024 |
21.24
|
200 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 |
| 20/09/2024 |
21.15
|
0 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 |
| 19/09/2024 |
21.15
|
100 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 |
| 18/09/2024 |
23.31
|
10,600 | 22.56 | 23.31 | 21.62 | 0 | 0 | 0 |
| 17/09/2024 |
22.28
|
300 | 19.83 | 22.28 | 19.83 | 0 | 0 | 0 |
| 16/09/2024 |
22.18
|
700 | 21.24 | 22.65 | 21.24 | 0 | 0 | 0 |
| 13/09/2024 |
22.09
|
2,227 | 22.09 | 23.97 | 21.62 | 0 | 0 | 0 |
| 12/09/2024 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 |
| 11/09/2024 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 |
| 10/09/2024 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 |
| 09/09/2024 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 |
| 06/09/2024 |
24.06
|
100 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 |
| 05/09/2024 |
24.16
|
627 | 23.50 | 24.16 | 23.50 | 0 | 0 | 0 |
| 04/09/2024 |
24.25
|
101 | 24.25 | 24.25 | 24.25 | 0 | 0 | 0 |
| 30/08/2024 |
24.82
|
8,200 | 22.65 | 24.82 | 22.18 | 0 | 0 | 0 |
| 29/08/2024 |
22.65
|
101 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |
| 28/08/2024 |
22.65
|
100 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |
| 27/08/2024 |
23.97
|
2,900 | 24.82 | 24.82 | 23.97 | 0 | 0 | 0 |
| 26/08/2024 |
23.50
|
3,500 | 24.44 | 24.44 | 22.09 | 0 | 0 | 0 |
| 23/08/2024 |
24.44
|
100 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 |
| 22/08/2024 |
24.44
|
1,100 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 |
| 21/08/2024 |
23.50
|
801 | 24.72 | 24.72 | 23.50 | 0 | 0 | 0 |
| 20/08/2024 |
23.50
|
3,406 | 24.82 | 24.82 | 23.50 | 0 | 0 | 0 |
| 19/08/2024 |
23.97
|
940 | 23.97 | 23.97 | 23.50 | 0 | 0 | 0 |
| 16/08/2024 |
23.97
|
201 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 |
| 15/08/2024 |
22.56
|
5,906 | 23.03 | 23.03 | 22.56 | 0 | 0 | 0 |
| 14/08/2024 |
25.85
|
147 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
| 13/08/2024 |
22.65
|
7,103 | 23.88 | 23.88 | 22.65 | 0 | 0 | 0 |
| 12/08/2024 |
23.88
|
206 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 |
| 09/08/2024 |
22.75
|
4,608 | 23.97 | 23.97 | 22.75 | 0 | 0 | 0 |
| 08/08/2024 |
23.88
|
341 | 23.97 | 23.97 | 23.88 | 0 | 0 | 0 |
| 07/08/2024 |
23.97
|
5,003 | 22.56 | 23.97 | 22.56 | 0 | 0 | 0 |
| 06/08/2024 |
22.56
|
0 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 |
| 05/08/2024 |
22.56
|
1,000 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 |
| 02/08/2024 |
22.56
|
0 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 |