| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
1.25 | 3.76% | 11,500 | 0 | 0.0 |
32.70
35
34.50
|
|
2 tháng
(2026-03-02) |
1.44 | 4.35% | 15,400 | -100 | 0 |
31
36.25
34.50
|
|
3 tháng
(2026-01-29) |
-1.09 | -3.06% | 30,200 | 400 | 0.0 |
31
36.25
34.50
|
|
6 tháng
(2025-10-31) |
3.38 | 10.87% | 51,700 | 500 | 0.0 |
28.20
38.26
34.50
|
|
12 tháng
(2025-05-05) |
4.36 | 14.45% | 162,100 | -3,400 | -0.1 |
28.20
40.99
34.50
|
|
24 tháng
(2024-05-09) |
3.71 | 12.04% | 332,000 | -4,740 | -0.1 |
24.68
40.99
34.50
|
|
36 tháng
(2023-05-15) |
7.03 | 25.58% | 470,300 | -18,340 | -0.5 |
24.68
43.87
34.50
|
|
60 tháng
(2021-05-25) |
-2.84 | -7.60% | 1,250,700 | -32,160 | -19.7 |
22.15
64.25
34.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 |
| 18/09/2024 |
24.96
|
200 | 24.22 | 24.96 | 24.22 | 0 | 0 | 0 |
| 17/09/2024 |
25.00
|
200 | 23.29 | 25.00 | 23.29 | 0 | 0 | 0 |
| 16/09/2024 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 13/09/2024 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 12/09/2024 |
24.91
|
100 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 11/09/2024 |
26.76
|
500 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 |
| 10/09/2024 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 |
| 09/09/2024 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 |
| 06/09/2024 |
26.76
|
500 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 |
| 05/09/2024 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 |
| 04/09/2024 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 |
| 30/08/2024 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 |
| 29/08/2024 |
26.72
|
200 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 |
| 28/08/2024 |
26.72
|
100 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 |
| 27/08/2024 |
26.72
|
1,100 | 26.86 | 26.86 | 26.67 | 0 | 0 | 0 |
| 26/08/2024 |
28.52
|
0 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 |
| 23/08/2024 |
28.52
|
100 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 |
| 22/08/2024 |
29.45
|
500 | 29.50 | 29.50 | 29.45 | 0 | 0 | 0 |
| 21/08/2024 |
27.60
|
100 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 20/08/2024 |
29.64
|
1,000 | 28.71 | 30.05 | 28.71 | 0 | 600 | -0.0 |
| 19/08/2024 |
28.15
|
1,100 | 26.39 | 28.15 | 26.39 | 100 | 100 | 0.0 |
| 16/08/2024 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 |
| 15/08/2024 |
26.39
|
200 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 |
| 14/08/2024 |
24.68
|
400 | 26.39 | 26.39 | 24.68 | 0 | 0 | 0 |
| 13/08/2024 |
26.39
|
700 | 26.53 | 26.53 | 26.39 | 100 | 0 | 0.0 |
| 12/08/2024 |
28.34
|
100 | 28.34 | 28.34 | 28.34 | 0 | 0 | 0 |
| 09/08/2024 |
28.34
|
200 | 27.27 | 28.34 | 27.27 | 0 | 0 | 0 |
| 08/08/2024 |
26.76
|
500 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 |
| 07/08/2024 |
25.79
|
1,100 | 25.75 | 25.79 | 25.75 | 0 | 0 | 0 |
| 06/08/2024 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 |
| 05/08/2024 |
26.76
|
400 | 26.76 | 26.81 | 26.76 | 0 | 0 | 0 |
| 02/08/2024 |
25.10
|
200 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 01/08/2024 |
25.93
|
500 | 26.86 | 26.86 | 25.93 | 0 | 0 | 0 |
| 31/07/2024 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 |
| 30/07/2024 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 |
| 29/07/2024 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 |
| 26/07/2024 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 |
| 25/07/2024 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 |
| 24/07/2024 |
27.27
|
100 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 |
| 23/07/2024 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 |
| 22/07/2024 |
27.27
|
500 | 28.11 | 28.11 | 27.27 | 0 | 0 | 0 |
| 19/07/2024 |
28.11
|
200 | 28.11 | 28.11 | 28.11 | 0 | 0 | 0 |
| 18/07/2024 |
30.05
|
0 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 |
| 17/07/2024 |
30.05
|
0 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 |
| 16/07/2024 |
30.05
|
300 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 |
| 15/07/2024 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 12/07/2024 |
30.10
|
200 | 30.10 | 30.10 | 30.10 | 0 | 200 | -0.0 |
| 11/07/2024 |
29.64
|
100 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 |
| 10/07/2024 |
28.15
|
500 | 28.20 | 28.20 | 28.15 | 0 | 0 | 0 |
| 09/07/2024 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 08/07/2024 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 05/07/2024 |
30.10
|
200 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 04/07/2024 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 |
| 03/07/2024 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 |
| 02/07/2024 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 |
| 01/07/2024 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 |
| 28/06/2024 |
30.14
|
100 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 |
| 27/06/2024 |
28.43
|
0 | 28.43 | 28.43 | 28.43 | 0 | 0 | 0 |
| 26/06/2024 |
28.43
|
0 | 28.43 | 28.43 | 28.43 | 0 | 0 | 0 |
| 25/06/2024 |
28.43
|
0 | 28.43 | 28.43 | 28.43 | 0 | 0 | 0 |
| 24/06/2024 |
28.43
|
100 | 28.43 | 28.43 | 28.43 | 0 | 0 | 0 |
| 21/06/2024 |
30.05
|
1,000 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 |
| 20/06/2024 |
30.14
|
200 | 30.10 | 30.14 | 30.10 | 100 | 0 | 0.0 |
| 19/06/2024 |
28.25
|
100 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 |
| 18/06/2024 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 17/06/2024 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 14/06/2024 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 13/06/2024 |
30.10
|
400 | 28.85 | 30.10 | 28.80 | 0 | 0 | 0 |
| 12/06/2024 |
28.80
|
2,700 | 29.17 | 29.17 | 28.71 | 0 | 0 | 0 |
| 11/06/2024 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 10/06/2024 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 07/06/2024 |
30.65
|
100 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 06/06/2024 |
28.71
|
4,500 | 29.64 | 29.64 | 28.71 | 0 | 0 | 0 |
| 05/06/2024 |
29.64
|
0 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 |
| 04/06/2024 |
29.64
|
1,000 | 31.67 | 31.67 | 29.64 | 0 | 0 | 0 |
| 03/06/2024 |
29.64
|
0 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 |
| 31/05/2024 |
29.64
|
0 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 |
| 30/05/2024 |
29.64
|
100 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 |
| 29/05/2024 |
31.26
|
0 | 31.26 | 31.26 | 31.26 | 0 | 0 | 0 |
| 28/05/2024 |
31.26
|
0 | 31.26 | 31.26 | 31.26 | 0 | 0 | 0 |
| 27/05/2024 |
31.26
|
0 | 31.26 | 31.26 | 31.26 | 0 | 0 | 0 |
| 24/05/2024 |
31.26
|
400 | 31.30 | 31.30 | 31.21 | 0 | 0 | 0 |
| 23/05/2024 |
29.64
|
0 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 |
| 22/05/2024 |
29.64
|
0 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 |
| 21/05/2024 |
29.64
|
0 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 |
| 20/05/2024 |
29.64
|
200 | 30.52 | 30.52 | 29.64 | 0 | 0 | 0 |
| 17/05/2024 |
30.33
|
600 | 30.65 | 30.65 | 30.33 | 0 | 0 | 0 |
| 16/05/2024 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 |
| 15/05/2024 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 |
| 14/05/2024 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 |
| 13/05/2024 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 |
| 10/05/2024 |
30.70
|
200 | 30.65 | 30.70 | 30.65 | 0 | 0 | 0 |
| 09/05/2024 |
30.79
|
100 | 30.79 | 30.79 | 30.79 | 0 | 0 | 0 |
| 08/05/2024 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 |
| 07/05/2024 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 |
| 06/05/2024 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 |
| 03/05/2024 |
28.99
|
200 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 |
| 02/05/2024 |
28.99
|
200 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 |
| 26/04/2024 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 |