| 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) |
-8.30 | -19.95% | 244,700 | 2,900 | 0.0 |
33.30
43.20
34.70
|
|
2 tháng
(2026-03-02) |
-12.45 | -27.21% | 341,900 | 3,300 | 0.1 |
33.30
45.75
34.70
|
|
3 tháng
(2026-01-29) |
-9.70 | -22.56% | 575,800 | 6,400 | 0.2 |
33.30
45.75
34.70
|
|
6 tháng
(2025-10-31) |
13.30 | 66.50% | 1,138,700 | 6,400 | 0.2 |
20
45.75
34.70
|
|
12 tháng
(2025-05-05) |
18.80 | 129.66% | 1,203,500 | 6,400 | 0.2 |
12.20
45.75
34.70
|
|
24 tháng
(2024-05-09) |
22.05 | 196% | 3,361,100 | 6,600 | 0.2 |
10.20
45.75
34.70
|
|
36 tháng
(2023-05-15) |
21.33 | 178.18% | 3,561,000 | 7,000 | 0.2 |
10.20
45.75
34.70
|
|
60 tháng
(2021-05-25) |
22.17 | 199.09% | 5,525,800 | 7,200 | 3.3 |
9.62
45.75
34.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
| 18/09/2024 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
| 17/09/2024 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
| 16/09/2024 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
| 13/09/2024 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
| 12/09/2024 |
11.45
|
100 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
| 11/09/2024 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 10/09/2024 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 09/09/2024 |
12.30
|
11,100 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 06/09/2024 |
12
|
1,000 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
| 05/09/2024 |
12.30
|
500 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 04/09/2024 |
12.30
|
805,600 | 12.20 | 12.30 | 12.20 | 0 | 0 | 0 |
| 30/08/2024 |
11.50
|
1,100 | 12 | 12 | 11.50 | 0 | 0 | 0 |
| 29/08/2024 |
11.35
|
2,900 | 11.30 | 12 | 11.20 | 0 | 0 | 0 |
| 28/08/2024 |
12
|
2,100 | 12 | 12 | 12 | 0 | 0 | 0 |
| 27/08/2024 |
12.90
|
100 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
| 26/08/2024 |
13.85
|
1,000 | 13.30 | 13.85 | 13.30 | 0 | 0 | 0 |
| 23/08/2024 |
13.30
|
300 | 13.20 | 13.30 | 13.20 | 0 | 0 | 0 |
| 22/08/2024 |
12.90
|
6,500 | 12.40 | 12.90 | 12.40 | 0 | 0 | 0 |
| 21/08/2024 |
12.30
|
1,600 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 20/08/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 19/08/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 16/08/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 15/08/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 14/08/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 13/08/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 12/08/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 09/08/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 08/08/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 07/08/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 06/08/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 05/08/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 02/08/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 01/08/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 31/07/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 30/07/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 29/07/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 26/07/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 25/07/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 24/07/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 23/07/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 22/07/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 19/07/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 18/07/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 17/07/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 16/07/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 15/07/2024 |
11.70
|
100 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 12/07/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 11/07/2024 |
11.70
|
700 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 10/07/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 09/07/2024 |
11.70
|
500 | 11.65 | 11.70 | 11.65 | 0 | 0 | 0 |
| 08/07/2024 |
11
|
1,300 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
| 05/07/2024 |
11.30
|
100 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 04/07/2024 |
10.65
|
900 | 10.20 | 10.65 | 10.20 | 0 | 0 | 0 |
| 03/07/2024 |
10.20
|
2,300 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |
| 02/07/2024 |
10.85
|
1,000 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 |
| 01/07/2024 |
11.50
|
2,000 | 12 | 12 | 11.50 | 0 | 0 | 0 |
| 28/06/2024 |
12
|
2,000 | 13.65 | 13.65 | 12 | 300 | 0 | 0.0 |
| 27/06/2024 |
12.80
|
3,300 | 12.70 | 12.80 | 12.70 | 0 | 0 | 0 |
| 26/06/2024 |
12
|
400 | 12 | 12 | 12 | 0 | 0 | 0 |
| 25/06/2024 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
| 24/06/2024 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
| 21/06/2024 |
11.65
|
300 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
| 20/06/2024 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 19/06/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 18/06/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 17/06/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 14/06/2024 |
11.70
|
100 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 13/06/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 12/06/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 11/06/2024 |
11.70
|
800 | 11.40 | 11.70 | 11.40 | 0 | 0 | 0 |
| 10/06/2024 |
11.40
|
100 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 07/06/2024 |
11.40
|
100 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 06/06/2024 |
11.40
|
300 | 11.50 | 11.50 | 11.40 | 0 | 0 | 0 |
| 05/06/2024 |
11.15
|
1,600 | 11.60 | 11.60 | 11.10 | 0 | 0 | 0 |
| 04/06/2024 |
11.90
|
1,600 | 11.15 | 11.90 | 11.15 | 200 | 0 | 0.0 |
| 03/06/2024 |
11.15
|
11,100 | 11.30 | 11.30 | 11.15 | 0 | 0 | 0 |
| 31/05/2024 |
11.95
|
1,500 | 10.60 | 12.05 | 10.55 | 0 | 0 | 0 |
| 30/05/2024 |
11.30
|
100 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 29/05/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 28/05/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 27/05/2024 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 |
| 24/05/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 23/05/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 22/05/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 21/05/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 20/05/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 17/05/2024 |
12
|
900 | 11.15 | 12 | 10.55 | 0 | 0 | 0 |
| 16/05/2024 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 15/05/2024 |
11.25
|
100 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 14/05/2024 |
11.25
|
700 | 10.05 | 11.25 | 10.05 | 0 | 0 | 0 |
| 13/05/2024 |
10.55
|
500 | 10.60 | 10.60 | 10.55 | 0 | 0 | 0 |
| 10/05/2024 |
11.05
|
7,600 | 11.05 | 12 | 11.05 | 0 | 0 | 0 |
| 09/05/2024 |
11.25
|
100 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 08/05/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 07/05/2024 |
12
|
5,600 | 12 | 12 | 11.25 | 0 | 0 | 0 |
| 06/05/2024 |
11.95
|
2,100 | 11 | 11.95 | 11 | 0 | 0 | 0 |
| 03/05/2024 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 02/05/2024 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 26/04/2024 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |