| 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) |
-0.50 | -1.43% | 4,100 | -100 | -0.0 |
32
35.90
34.50
|
|
2 tháng
(2026-01-12) |
3.40 | 10.93% | 5,800 | -100 | -0.0 |
31.10
36
34.50
|
|
3 tháng
(2025-12-15) |
1.50 | 4.55% | 41,700 | -100 | -0.0 |
30.20
36
34.50
|
|
6 tháng
(2025-09-15) |
0.63 | 1.86% | 96,900 | -300 | -0.0 |
30.20
41.82
34.50
|
|
12 tháng
(2025-03-18) |
1.30 | 3.93% | 161,300 | 10,800 | 0.3 |
27.51
41.82
34.50
|
|
24 tháng
(2024-03-25) |
12.21 | 54.79% | 534,472 | 133,600 | 4.0 |
21.93
41.82
34.50
|
|
36 tháng
(2023-03-29) |
10.75 | 45.26% | 747,504 | 143,900 | 4.3 |
18.50
41.82
34.50
|
|
60 tháng
(2021-04-08) |
18.70 | 118.30% | 1,056,549 | 153,200 | 4.6 |
13.89
41.82
34.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
31.58
|
0 | 31.58 | 31.58 | 31.58 | 0 | 0 | 0 |
| 20/12/2024 |
31.58
|
33,201 | 31.58 | 31.58 | 31.58 | 19,300 | 100 | 0.6 |
| 19/12/2024 |
35.00
|
200 | 29.78 | 35.00 | 29.78 | 0 | 100 | -0.0 |
| 18/12/2024 |
33.01
|
502 | 29.02 | 33.10 | 29.02 | 200 | 100 | 0.0 |
| 17/12/2024 |
32.15
|
2,300 | 27.03 | 32.15 | 27.03 | 0 | 100 | -0.0 |
| 16/12/2024 |
29.59
|
4,100 | 27.22 | 29.88 | 26.27 | 0 | 0 | 0 |
| 13/12/2024 |
27.22
|
3,801 | 27.22 | 27.22 | 27.22 | 0 | 0 | 0 |
| 12/12/2024 |
27.22
|
201 | 27.22 | 27.22 | 27.22 | 0 | 0 | 0 |
| 11/12/2024 |
25.70
|
100 | 25.70 | 25.70 | 25.70 | 0 | 100 | -0.0 |
| 10/12/2024 |
27.32
|
201 | 25.32 | 27.32 | 25.32 | 0 | 100 | -0.0 |
| 09/12/2024 |
27.32
|
3,400 | 25.42 | 27.32 | 24.76 | 0 | 0 | 0 |
| 06/12/2024 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 05/12/2024 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 04/12/2024 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 03/12/2024 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 02/12/2024 |
25.23
|
1,100 | 25.23 | 25.23 | 25.23 | 0 | 1,100 | -0.0 |
| 29/11/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 28/11/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 27/11/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 26/11/2024 |
25.61
|
1 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 25/11/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 22/11/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 21/11/2024 |
25.61
|
1,100 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 20/11/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 19/11/2024 |
25.61
|
3,200 | 25.70 | 25.70 | 25.61 | 0 | 0 | 0 |
| 18/11/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 15/11/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 14/11/2024 |
25.61
|
4,300 | 25.80 | 25.80 | 25.61 | 0 | 0 | 0 |
| 13/11/2024 |
26.27
|
3,300 | 26.27 | 26.65 | 26.27 | 0 | 0 | 0 |
| 12/11/2024 |
26.65
|
8 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 11/11/2024 |
26.65
|
1,000 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 08/11/2024 |
25.99
|
101 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 |
| 07/11/2024 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 |
| 06/11/2024 |
27.79
|
1 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 |
| 05/11/2024 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 |
| 04/11/2024 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 |
| 01/11/2024 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 |
| 31/10/2024 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 |
| 30/10/2024 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 |
| 29/10/2024 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 |
| 28/10/2024 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 |
| 25/10/2024 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 |
| 24/10/2024 |
27.79
|
13 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 |
| 23/10/2024 |
27.79
|
100 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 |
| 22/10/2024 |
29.12
|
100 | 29.12 | 29.12 | 29.12 | 0 | 0 | 0 |
| 21/10/2024 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 |
| 18/10/2024 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 |
| 17/10/2024 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 |
| 16/10/2024 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 |
| 15/10/2024 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 |
| 14/10/2024 |
29.02
|
1 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 |
| 11/10/2024 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 |
| 10/10/2024 |
29.02
|
100 | 29.02 | 29.02 | 29.02 | 0 | 100 | -0.0 |
| 09/10/2024 |
31.68
|
200 | 28.93 | 31.68 | 28.93 | 0 | 100 | -0.0 |
| 08/10/2024 |
31.77
|
2,000 | 31.77 | 31.77 | 31.77 | 0 | 0 | 0 |
| 07/10/2024 |
30.83
|
1 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 |
| 04/10/2024 |
30.83
|
0 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 |
| 03/10/2024 |
30.83
|
0 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 |
| 02/10/2024 |
30.83
|
4,000 | 30.83 | 30.83 | 30.73 | 2,600 | 100 | 0.1 |
| 01/10/2024 |
34.05
|
200 | 29.40 | 34.05 | 29.40 | 0 | 100 | -0.0 |
| 30/09/2024 |
31.87
|
400 | 31.77 | 31.87 | 31.77 | 300 | 0 | 0.0 |
| 27/09/2024 |
29.50
|
66,402 | 26.94 | 31.30 | 26.94 | 3,500 | 100 | 0.1 |
| 26/09/2024 |
28.83
|
401 | 26.56 | 29.21 | 26.56 | 200 | 200 | 0.0 |
| 25/09/2024 |
28.74
|
1 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 |
| 24/09/2024 |
28.74
|
800 | 28.17 | 28.74 | 27.98 | 0 | 0 | 0 |
| 23/09/2024 |
28.26
|
0 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 |
| 20/09/2024 |
28.26
|
0 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 |
| 19/09/2024 |
28.26
|
0 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 |
| 18/09/2024 |
28.26
|
200 | 27.22 | 28.26 | 27.22 | 0 | 100 | -0.0 |
| 17/09/2024 |
28.83
|
3,500 | 26.65 | 28.83 | 26.65 | 1,800 | 100 | 0.0 |
| 16/09/2024 |
29.31
|
300 | 26.08 | 29.31 | 26.08 | 0 | 100 | -0.0 |
| 13/09/2024 |
28.07
|
300 | 26.08 | 28.07 | 26.08 | 0 | 100 | -0.0 |
| 12/09/2024 |
27.89
|
200 | 26.08 | 27.89 | 26.08 | 0 | 100 | -0.0 |
| 11/09/2024 |
27.98
|
6,900 | 25.70 | 27.98 | 25.61 | 2,900 | 0 | 0.1 |
| 10/09/2024 |
26.84
|
9 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 09/09/2024 |
26.84
|
0 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 06/09/2024 |
26.84
|
0 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 05/09/2024 |
26.84
|
400 | 26.08 | 26.84 | 26.08 | 100 | 100 | 0 |
| 04/09/2024 |
28.36
|
1,000 | 28.26 | 28.36 | 28.26 | 0 | 0 | 0 |
| 30/08/2024 |
26.84
|
0 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 29/08/2024 |
26.84
|
0 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 28/08/2024 |
26.84
|
0 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 27/08/2024 |
26.84
|
14,600 | 27.03 | 27.13 | 26.84 | 8,900 | 0 | 0.3 |
| 26/08/2024 |
28.93
|
10 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 |
| 23/08/2024 |
28.93
|
0 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 |
| 22/08/2024 |
28.93
|
1,800 | 27.22 | 28.93 | 27.22 | 300 | 1,300 | -0.0 |
| 21/08/2024 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 |
| 20/08/2024 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 |
| 19/08/2024 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 |
| 16/08/2024 |
28.74
|
200 | 27.03 | 28.74 | 27.03 | 0 | 0 | 0 |
| 15/08/2024 |
28.93
|
400 | 27.70 | 29.21 | 27.70 | 0 | 100 | -0.0 |
| 14/08/2024 |
30.73
|
200 | 28.07 | 30.73 | 28.07 | 0 | 100 | -0.0 |
| 13/08/2024 |
31.11
|
200 | 27.51 | 31.11 | 27.51 | 0 | 100 | -0.0 |
| 12/08/2024 |
30.16
|
4,300 | 27.13 | 30.16 | 27.13 | 4,000 | 100 | 0.1 |
| 09/08/2024 |
29.69
|
201 | 30.07 | 30.07 | 29.69 | 100 | 0 | 0.0 |
| 08/08/2024 |
28.83
|
5,200 | 27.79 | 30.64 | 27.79 | 2,300 | 100 | 0.1 |
| 07/08/2024 |
30.83
|
1,900 | 27.51 | 31.11 | 27.51 | 1,700 | 100 | 0.1 |
| 06/08/2024 |
29.78
|
100 | 29.78 | 29.78 | 29.78 | 0 | 0 | 0 |
| 05/08/2024 |
28.93
|
300 | 26.65 | 29.31 | 26.65 | 0 | 100 | -0.0 |
| 02/08/2024 |
29.12
|
200 | 29.12 | 29.12 | 29.12 | 0 | 0 | 0 |