| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
6.30 | 10.29% | 13,600 | -2,400 | 0 |
58
73.20
73.20
|
|
2 tháng
(2026-07-13) |
15.20 | 29.06% | 48,200 | -6,500 | 0 |
51.90
73.20
73.20
|
|
3 tháng
(2026-06-15) |
15.70 | 30.31% | 128,200 | -6,500 | 0 |
46.80
73.20
73.20
|
|
6 tháng
(2026-03-16) |
14.60 | 27.60% | 188,700 | -6,600 | 0 |
46.80
73.20
73.20
|
|
12 tháng
(2025-09-16) |
23.10 | 52.03% | 230,200 | -7,000 | -0.0 |
43.20
73.20
73.20
|
|
24 tháng
(2024-09-23) |
35.14 | 108.57% | 445,449 | -36,709 | -1.0 |
28.80
73.20
73.20
|
|
36 tháng
(2023-09-27) |
46.46 | 220.85% | 1,784,226 | -188,744 | -5.2 |
21.04
73.20
73.20
|
|
60 tháng
(2021-10-07) |
44.44 | 192.68% | 21,671,485 | -394,659 | -11.5 |
17.22
73.20
73.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
31.71
|
100 | 31.71 | 31.71 | 31.71 | 0 | 0 | 0 |
| 24/01/2025 |
31.61
|
0 | 31.61 | 31.61 | 31.61 | 0 | 0 | 0 |
| 23/01/2025 |
31.61
|
1,506 | 29.17 | 31.61 | 29.08 | 0 | 0 | 0 |
| 22/01/2025 |
31.71
|
0 | 31.71 | 31.71 | 31.71 | 0 | 0 | 0 |
| 21/01/2025 |
31.71
|
0 | 31.71 | 31.71 | 31.71 | 0 | 0 | 0 |
| 20/01/2025 |
31.71
|
0 | 31.71 | 31.71 | 31.71 | 0 | 0 | 0 |
| 17/01/2025 |
31.71
|
100 | 31.71 | 31.71 | 31.71 | 0 | 0 | 0 |
| 16/01/2025 |
29.74
|
0 | 29.74 | 29.74 | 29.74 | 0 | 0 | 0 |
| 15/01/2025 |
29.74
|
600 | 29.74 | 31.71 | 29.74 | 0 | 0 | 0 |
| 14/01/2025 |
29.83
|
700 | 29.92 | 29.92 | 29.17 | 0 | 0 | 0 |
| 13/01/2025 |
31.05
|
5 | 31.05 | 31.05 | 31.05 | 0 | 0 | 0 |
| 10/01/2025 |
31.05
|
300 | 29.17 | 31.05 | 29.17 | 0 | 0 | 0 |
| 09/01/2025 |
31.24
|
0 | 31.24 | 31.24 | 31.24 | 0 | 0 | 0 |
| 08/01/2025 |
31.24
|
0 | 31.24 | 31.24 | 31.24 | 0 | 0 | 0 |
| 07/01/2025 |
31.24
|
2 | 31.24 | 31.24 | 31.24 | 0 | 0 | 0 |
| 06/01/2025 |
31.24
|
1,100 | 29.27 | 31.33 | 29.27 | 0 | 0 | 0 |
| 03/01/2025 |
31.43
|
100 | 31.43 | 31.43 | 31.43 | 0 | 0 | 0 |
| 02/01/2025 |
30.77
|
0 | 30.77 | 30.77 | 30.77 | 0 | 0 | 0 |
| 31/12/2024 |
30.77
|
1,421 | 31.14 | 31.14 | 28.24 | 0 | 21 | -0.0 |
| 30/12/2024 |
30.30
|
28 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 27/12/2024 |
30.30
|
2 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 26/12/2024 |
30.30
|
300 | 29.08 | 30.30 | 29.08 | 0 | 0 | 0 |
| 25/12/2024 |
31.33
|
20 | 31.33 | 31.33 | 31.33 | 0 | 0 | 0 |
| 24/12/2024 |
31.33
|
0 | 31.33 | 31.33 | 31.33 | 0 | 0 | 0 |
| 23/12/2024 |
31.33
|
200 | 29.08 | 31.33 | 29.08 | 0 | 0 | 0 |
| 20/12/2024 |
29.08
|
215 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 |
| 19/12/2024 |
31.61
|
615 | 29.83 | 31.61 | 29.83 | 0 | 15 | -0.0 |
| 18/12/2024 |
28.80
|
1,412 | 28.71 | 28.80 | 28.61 | 0 | 0 | 0 |
| 17/12/2024 |
29.92
|
0 | 29.92 | 29.92 | 29.92 | 0 | 0 | 0 |
| 16/12/2024 |
29.92
|
11 | 29.92 | 29.92 | 29.92 | 0 | 0 | 0 |
| 13/12/2024 |
29.92
|
1,307 | 29.08 | 29.92 | 29.08 | 0 | 0 | 0 |
| 12/12/2024 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 |
| 11/12/2024 |
30.49
|
100 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 |
| 10/12/2024 |
31.33
|
1 | 31.33 | 31.33 | 31.33 | 0 | 0 | 0 |
| 09/12/2024 |
31.33
|
2,000 | 29.08 | 31.33 | 28.89 | 0 | 0 | 0 |
| 06/12/2024 |
31.33
|
0 | 31.33 | 31.33 | 31.33 | 0 | 0 | 0 |
| 05/12/2024 |
31.33
|
0 | 31.33 | 31.33 | 31.33 | 0 | 0 | 0 |
| 04/12/2024 |
31.33
|
0 | 31.33 | 31.33 | 31.33 | 0 | 0 | 0 |
| 03/12/2024 |
31.33
|
200 | 29.08 | 31.33 | 29.08 | 0 | 0 | 0 |
| 02/12/2024 |
31.89
|
100 | 31.89 | 31.89 | 31.89 | 0 | 0 | 0 |
| 29/11/2024 |
30.96
|
0 | 30.96 | 30.96 | 30.96 | 0 | 0 | 0 |
| 28/11/2024 |
30.96
|
27 | 30.96 | 30.96 | 30.96 | 0 | 0 | 0 |
| 27/11/2024 |
30.96
|
0 | 30.96 | 30.96 | 30.96 | 0 | 0 | 0 |
| 26/11/2024 |
30.96
|
301 | 30.96 | 30.96 | 30.96 | 0 | 0 | 0 |
| 25/11/2024 |
30.96
|
6 | 30.96 | 30.96 | 30.96 | 0 | 0 | 0 |
| 22/11/2024 |
30.96
|
0 | 30.96 | 30.96 | 30.96 | 0 | 0 | 0 |
| 21/11/2024 |
30.96
|
100 | 30.96 | 30.96 | 30.96 | 0 | 0 | 0 |
| 20/11/2024 |
31.80
|
200 | 30.49 | 31.80 | 30.49 | 0 | 0 | 0 |
| 19/11/2024 |
30.49
|
1 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 |
| 18/11/2024 |
30.49
|
5,101 | 30.39 | 30.49 | 30.39 | 0 | 0 | 0 |
| 15/11/2024 |
29.08
|
223 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 |
| 14/11/2024 |
29.08
|
900 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 |
| 13/11/2024 |
30.02
|
1,300 | 29.36 | 30.02 | 29.36 | 0 | 0 | 0 |
| 12/11/2024 |
30.77
|
1,400 | 29.08 | 30.77 | 29.08 | 0 | 0 | 0 |
| 11/11/2024 |
30.96
|
0 | 30.96 | 30.96 | 30.96 | 0 | 0 | 0 |
| 08/11/2024 |
30.96
|
4,264 | 29.08 | 30.96 | 29.08 | 0 | 0 | 0 |
| 07/11/2024 |
31.05
|
1 | 31.05 | 31.05 | 31.05 | 0 | 0 | 0 |
| 06/11/2024 |
31.05
|
5,600 | 29.08 | 31.05 | 29.08 | 0 | 0 | 0 |
| 05/11/2024 |
30.02
|
15 | 30.02 | 30.02 | 30.02 | 0 | 0 | 0 |
| 04/11/2024 |
30.02
|
0 | 30.02 | 30.02 | 30.02 | 0 | 0 | 0 |
| 01/11/2024 |
30.02
|
100 | 30.02 | 30.02 | 30.02 | 0 | 0 | 0 |
| 31/10/2024 |
30.49
|
500 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 |
| 30/10/2024 |
30.86
|
3,731 | 30.96 | 30.96 | 28.42 | 0 | 0 | 0 |
| 29/10/2024 |
30.30
|
200 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 28/10/2024 |
30.39
|
3,500 | 28.24 | 30.68 | 28.14 | 0 | 100 | -0.0 |
| 25/10/2024 |
30.77
|
0 | 30.77 | 30.77 | 30.77 | 0 | 0 | 0 |
| 24/10/2024 |
30.77
|
0 | 30.77 | 30.77 | 30.77 | 0 | 0 | 0 |
| 23/10/2024 |
30.77
|
100 | 30.77 | 30.77 | 30.77 | 0 | 0 | 0 |
| 22/10/2024 |
30.02
|
100 | 30.02 | 30.02 | 30.02 | 0 | 0 | 0 |
| 21/10/2024 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 18/10/2024 |
30.30
|
100 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 17/10/2024 |
30.49
|
100 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 |
| 16/10/2024 |
29.08
|
200 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 |
| 15/10/2024 |
31.05
|
300 | 28.89 | 31.05 | 28.89 | 0 | 0 | 0 |
| 14/10/2024 |
31.33
|
1,331 | 29.17 | 31.33 | 28.71 | 0 | 0 | 0 |
| 11/10/2024 |
31.52
|
301 | 31.52 | 31.52 | 31.52 | 0 | 0 | 0 |
| 10/10/2024 |
31.61
|
500 | 28.80 | 31.61 | 28.80 | 100 | 0 | 0.0 |
| 09/10/2024 |
31.61
|
6,160 | 29.92 | 31.61 | 28.71 | 0 | 6,000 | -0.2 |
| 08/10/2024 |
31.71
|
0 | 31.71 | 31.71 | 31.71 | 0 | 0 | 0 |
| 07/10/2024 |
31.71
|
15 | 31.71 | 31.71 | 31.71 | 0 | 0 | 0 |
| 04/10/2024 |
31.71
|
0 | 31.71 | 31.71 | 31.71 | 0 | 0 | 0 |
| 03/10/2024 |
31.71
|
6 | 31.71 | 31.71 | 31.71 | 0 | 0 | 0 |
| 02/10/2024 |
31.71
|
100 | 31.71 | 31.71 | 31.71 | 0 | 0 | 0 |
| 01/10/2024 |
30.86
|
1,200 | 28.24 | 30.86 | 28.24 | 0 | 0 | 0 |
| 30/09/2024 |
30.02
|
9 | 30.02 | 30.02 | 30.02 | 0 | 0 | 0 |
| 27/09/2024 |
30.02
|
246 | 30.02 | 30.02 | 30.02 | 0 | 0 | 0 |
| 26/09/2024 |
30.02
|
500 | 30.11 | 30.11 | 30.02 | 0 | 0 | 0 |
| 25/09/2024 |
32.18
|
9 | 32.18 | 32.18 | 32.18 | 0 | 0 | 0 |
| 24/09/2024 |
32.18
|
1,257 | 30.49 | 32.18 | 29.55 | 0 | 0 | 0 |
| 23/09/2024 |
32.36
|
100 | 32.36 | 32.36 | 32.36 | 0 | 0 | 0 |
| 20/09/2024 |
30.77
|
301 | 31.43 | 31.43 | 30.77 | 0 | 0 | 0 |
| 19/09/2024 |
32.83
|
400 | 33.77 | 33.77 | 30.11 | 0 | 0 | 0 |
| 18/09/2024 |
31.99
|
0 | 31.99 | 31.99 | 31.99 | 0 | 0 | 0 |
| 17/09/2024 |
31.99
|
0 | 31.99 | 31.99 | 31.99 | 0 | 0 | 0 |
| 16/09/2024 |
31.99
|
300 | 36.40 | 36.40 | 31.99 | 0 | 0 | 0 |
| 13/09/2024 |
33.77
|
9 | 33.77 | 33.77 | 33.77 | 0 | 0 | 0 |
| 12/09/2024 |
33.77
|
147 | 33.77 | 33.77 | 33.77 | 0 | 0 | 0 |
| 11/09/2024 |
31.89
|
201 | 30.96 | 31.89 | 30.96 | 0 | 0 | 0 |
| 10/09/2024 |
31.89
|
0 | 31.89 | 31.89 | 31.89 | 0 | 0 | 0 |
| 09/09/2024 |
31.89
|
0 | 31.89 | 31.89 | 31.89 | 0 | 0 | 0 |