| 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) |
-5.20 | -13.30% | 700 | 0 | 0 |
33.90
39.10
33.90
|
|
2 tháng
(2026-01-12) |
-5.20 | -13.30% | 800 | 0 | 0 |
33.90
39.10
33.90
|
|
3 tháng
(2025-12-15) |
-2.80 | -7.63% | 900 | 0 | 0 |
33.90
39.10
33.90
|
|
6 tháng
(2025-09-15) |
-8.60 | -20.24% | 3,100 | 0 | 0 |
33.90
42.50
33.90
|
|
12 tháng
(2025-03-18) |
-9.30 | -21.53% | 5,300 | 0 | 0 |
33.90
43.20
33.90
|
|
24 tháng
(2024-03-25) |
24.40 | 256.84% | 97,200 | 11,100 | 0.4 |
8.78
43.20
33.90
|
|
36 tháng
(2023-03-29) |
21.65 | 176.73% | 135,500 | 11,100 | 0.4 |
8.78
43.20
33.90
|
|
60 tháng
(2021-04-08) |
23.35 | 221.33% | 469,100 | 12,900 | 0.4 |
8.40
43.20
33.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
33.35
|
0 | 33.35 | 33.35 | 33.35 | 0 | 0 | 0 |
| 20/12/2024 |
33.35
|
0 | 33.35 | 33.35 | 33.35 | 0 | 0 | 0 |
| 19/12/2024 |
33.35
|
0 | 33.35 | 33.35 | 33.35 | 0 | 0 | 0 |
| 18/12/2024 |
33.35
|
200 | 33.35 | 33.35 | 33.35 | 0 | 0 | 0 |
| 17/12/2024 |
35.85
|
0 | 35.85 | 35.85 | 35.85 | 0 | 0 | 0 |
| 16/12/2024 |
35.85
|
0 | 35.85 | 35.85 | 35.85 | 0 | 0 | 0 |
| 13/12/2024 |
35.85
|
0 | 35.85 | 35.85 | 35.85 | 0 | 0 | 0 |
| 12/12/2024 |
35.85
|
100 | 35.85 | 35.85 | 35.85 | 0 | 0 | 0 |
| 11/12/2024 |
34.20
|
300 | 31.20 | 34.20 | 31.20 | 0 | 0 | 0 |
| 10/12/2024 |
33.50
|
100 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 |
| 09/12/2024 |
36
|
0 | 36 | 36 | 36 | 0 | 0 | 0 |
| 06/12/2024 |
36
|
100 | 36 | 36 | 36 | 0 | 0 | 0 |
| 05/12/2024 |
34.25
|
1,000 | 30.55 | 34.25 | 30.55 | 0 | 0 | 0 |
| 04/12/2024 |
32.80
|
200 | 32.80 | 32.80 | 32.80 | 0 | 0 | 0 |
| 03/12/2024 |
35.25
|
0 | 35.25 | 35.25 | 35.25 | 0 | 0 | 0 |
| 02/12/2024 |
35.25
|
800 | 39.20 | 39.20 | 35.25 | 0 | 0 | 0 |
| 29/11/2024 |
37.85
|
200 | 36.15 | 37.85 | 36.15 | 0 | 0 | 0 |
| 28/11/2024 |
38.85
|
100 | 38.85 | 38.85 | 38.85 | 0 | 0 | 0 |
| 27/11/2024 |
37.70
|
700 | 37.45 | 39.50 | 34.40 | 0 | 0 | 0 |
| 26/11/2024 |
36.95
|
0 | 36.95 | 36.95 | 36.95 | 0 | 0 | 0 |
| 25/11/2024 |
36.95
|
400 | 33.90 | 36.95 | 33.90 | 0 | 0 | 0 |
| 22/11/2024 |
34.75
|
100 | 34.75 | 34.75 | 34.75 | 0 | 0 | 0 |
| 21/11/2024 |
33.20
|
300 | 33.80 | 33.80 | 29.80 | 0 | 0 | 0 |
| 20/11/2024 |
32
|
500 | 33 | 33 | 32 | 100 | 0 | 0.0 |
| 19/11/2024 |
34.40
|
100 | 34.40 | 34.40 | 34.40 | 0 | 0 | 0 |
| 18/11/2024 |
32.95
|
600 | 28.80 | 32.95 | 28.80 | 0 | 0 | 0 |
| 15/11/2024 |
30.95
|
300 | 30.95 | 30.95 | 30.95 | 0 | 0 | 0 |
| 14/11/2024 |
33.25
|
800 | 38.25 | 38.25 | 33.25 | 0 | 0 | 0 |
| 13/11/2024 |
35.75
|
11,300 | 35.75 | 35.75 | 35.75 | 11,000 | 0 | 0.4 |
| 12/11/2024 |
33.45
|
2,400 | 31 | 33.45 | 31 | 0 | 100 | -0.0 |
| 11/11/2024 |
31.30
|
8,500 | 31.05 | 32.30 | 28.95 | 0 | 0 | 0 |
| 08/11/2024 |
31.10
|
1,600 | 31.25 | 31.25 | 27.25 | 0 | 0 | 0 |
| 07/11/2024 |
29.25
|
1,100 | 29.25 | 29.25 | 28 | 0 | 0 | 0 |
| 06/11/2024 |
27.35
|
10,400 | 23.85 | 27.35 | 23.85 | 0 | 0 | 0 |
| 05/11/2024 |
25.60
|
500 | 22.35 | 25.60 | 22.35 | 0 | 0 | 0 |
| 04/11/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 01/11/2024 |
24
|
500 | 24.20 | 26 | 24 | 100 | 0 | 0.0 |
| 31/10/2024 |
25.80
|
400 | 24.20 | 25.80 | 24.20 | 0 | 0 | 0 |
| 30/10/2024 |
24.20
|
100 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 29/10/2024 |
26
|
1,000 | 27.60 | 27.60 | 24.20 | 0 | 0 | 0 |
| 28/10/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 25/10/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 24/10/2024 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 23/10/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 22/10/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 21/10/2024 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 18/10/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 17/10/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 16/10/2024 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 |
| 15/10/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 14/10/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 11/10/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 10/10/2024 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 09/10/2024 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 |
| 08/10/2024 |
22.95
|
2,000 | 22.95 | 22.95 | 22.90 | 0 | 0 | 0 |
| 07/10/2024 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 04/10/2024 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 03/10/2024 |
21.90
|
2,100 | 22 | 22 | 21.90 | 0 | 0 | 0 |
| 02/10/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 01/10/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 30/09/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 27/09/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 26/09/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 25/09/2024 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 |
| 24/09/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 23/09/2024 |
20
|
200 | 18.80 | 20 | 18.80 | 0 | 0 | 0 |
| 20/09/2024 |
18.75
|
100 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 |
| 19/09/2024 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 18/09/2024 |
18.80
|
300 | 19 | 19 | 18.80 | 0 | 0 | 0 |
| 17/09/2024 |
18
|
200 | 16.95 | 18 | 16.95 | 0 | 0 | 0 |
| 16/09/2024 |
16.95
|
300 | 17 | 17 | 16.95 | 0 | 0 | 0 |
| 13/09/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 12/09/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 11/09/2024 |
17
|
300 | 17 | 17 | 17 | 0 | 0 | 0 |
| 10/09/2024 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 09/09/2024 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 06/09/2024 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 |
| 05/09/2024 |
14
|
700 | 14.05 | 14.40 | 13.55 | 0 | 0 | 0 |
| 04/09/2024 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 |
| 30/08/2024 |
14.55
|
100 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 |
| 29/08/2024 |
14.55
|
100 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 |
| 28/08/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 27/08/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 26/08/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 23/08/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 22/08/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 21/08/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 20/08/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 19/08/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 16/08/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 15/08/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 14/08/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 13/08/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 12/08/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 09/08/2024 |
13.70
|
100 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 08/08/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 07/08/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 06/08/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 05/08/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 02/08/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |