| 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) |
1.40 | 4.23% | 600 | 0 | 0 |
33.10
35
34.50
|
|
2 tháng
(2026-07-13) |
-0.60 | -1.71% | 14,900 | 0 | 0 |
33.10
36
34.50
|
|
3 tháng
(2026-06-15) |
-0.50 | -1.43% | 22,400 | 0 | 0 |
33.10
36
34.50
|
|
6 tháng
(2026-03-16) |
3.66 | 11.88% | 145,100 | 0 | 0 |
30.84
39
34.50
|
|
12 tháng
(2025-09-16) |
2.85 | 9% | 235,600 | -4,600 | -0.2 |
30.38
39
34.50
|
|
24 tháng
(2024-09-23) |
6.90 | 24.99% | 552,557 | -7,100 | -0.2 |
23.84
39
34.50
|
|
36 tháng
(2023-09-27) |
14.51 | 72.61% | 1,330,905 | -249,000 | -6.8 |
18.37
39
34.50
|
|
60 tháng
(2021-10-07) |
20.39 | 144.51% | 1,739,621 | -259,291 | -6.9 |
11.68
39
34.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
28.36
|
4,000 | 27.94 | 28.36 | 27.94 | 0 | 0 | 0 |
| 24/01/2025 |
27.85
|
1,624 | 28.02 | 28.02 | 27.85 | 0 | 0 | 0 |
| 23/01/2025 |
27.77
|
0 | 27.77 | 27.77 | 27.77 | 0 | 0 | 0 |
| 22/01/2025 |
27.77
|
220 | 27.77 | 27.77 | 27.77 | 0 | 0 | 0 |
| 21/01/2025 |
27.69
|
465 | 27.69 | 27.69 | 27.69 | 0 | 0 | 0 |
| 20/01/2025 |
29.69
|
2 | 29.69 | 29.69 | 29.69 | 0 | 0 | 0 |
| 17/01/2025 |
29.69
|
172 | 29.69 | 29.69 | 29.69 | 0 | 0 | 0 |
| 16/01/2025 |
27.60
|
14,344 | 27.60 | 27.69 | 27.60 | 0 | 0 | 0 |
| 15/01/2025 |
27.60
|
140 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 14/01/2025 |
27.60
|
1,514 | 27.18 | 27.60 | 27.18 | 0 | 0 | 0 |
| 13/01/2025 |
26.77
|
129 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 |
| 10/01/2025 |
26.77
|
1,502 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 |
| 09/01/2025 |
26.77
|
475 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 |
| 08/01/2025 |
26.77
|
1,623 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 |
| 07/01/2025 |
27.10
|
802 | 26.35 | 27.10 | 26.35 | 0 | 0 | 0 |
| 06/01/2025 |
26.68
|
27 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 |
| 03/01/2025 |
26.68
|
2 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 |
| 02/01/2025 |
26.68
|
2 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 |
| 31/12/2024 |
26.68
|
262 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 |
| 30/12/2024 |
26.35
|
606 | 26.43 | 26.43 | 26.35 | 0 | 0 | 0 |
| 27/12/2024 |
26.51
|
100 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 |
| 26/12/2024 |
26.43
|
1,002 | 26.51 | 26.51 | 26.43 | 0 | 0 | 0 |
| 25/12/2024 |
26.43
|
0 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 |
| 24/12/2024 |
26.43
|
10 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 |
| 23/12/2024 |
26.43
|
143 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 |
| 20/12/2024 |
25.85
|
131 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
| 19/12/2024 |
28.52
|
600 | 29.69 | 29.69 | 26.77 | 0 | 0 | 0 |
| 18/12/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 17/12/2024 |
27.60
|
4,000 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 16/12/2024 |
27.85
|
4 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 |
| 13/12/2024 |
27.85
|
108 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 |
| 12/12/2024 |
26.51
|
2 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 |
| 11/12/2024 |
26.51
|
102 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 |
| 10/12/2024 |
26.51
|
2,651 | 26.43 | 26.51 | 26.43 | 0 | 0 | 0 |
| 09/12/2024 |
26.35
|
2,606 | 26.43 | 26.43 | 26.35 | 0 | 0 | 0 |
| 06/12/2024 |
27.85
|
5 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 |
| 05/12/2024 |
27.85
|
100 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 |
| 04/12/2024 |
26.43
|
1,009 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 |
| 03/12/2024 |
26.43
|
3,000 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 |
| 02/12/2024 |
26.35
|
2,949 | 26.26 | 26.35 | 26.26 | 0 | 0 | 0 |
| 29/11/2024 |
26.35
|
350 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 |
| 28/11/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 |
| 27/11/2024 |
26.35
|
292 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 |
| 26/11/2024 |
26.35
|
2,380 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 |
| 25/11/2024 |
27.60
|
142 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 22/11/2024 |
25.18
|
100 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 |
| 21/11/2024 |
27.94
|
1 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 |
| 20/11/2024 |
27.94
|
781 | 25.34 | 27.94 | 25.34 | 0 | 0 | 0 |
| 19/11/2024 |
28.02
|
0 | 28.02 | 28.02 | 28.02 | 0 | 0 | 0 |
| 18/11/2024 |
28.02
|
181 | 28.02 | 28.02 | 28.02 | 0 | 0 | 0 |
| 15/11/2024 |
26.10
|
2,501 | 25.93 | 26.10 | 25.93 | 0 | 0 | 0 |
| 14/11/2024 |
26.10
|
3,020 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 13/11/2024 |
26.10
|
600 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 12/11/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 11/11/2024 |
26.10
|
300 | 26.18 | 26.18 | 26.10 | 0 | 0 | 0 |
| 08/11/2024 |
23.84
|
330 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 |
| 07/11/2024 |
26.35
|
1 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 |
| 06/11/2024 |
26.35
|
74 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 |
| 05/11/2024 |
26.35
|
500 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 |
| 04/11/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 |
| 01/11/2024 |
26.35
|
405 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 |
| 31/10/2024 |
26.93
|
2,500 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 |
| 30/10/2024 |
27.02
|
2,800 | 26.77 | 27.02 | 26.77 | 0 | 0 | 0 |
| 29/10/2024 |
26.77
|
12 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 |
| 28/10/2024 |
26.77
|
7 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 |
| 25/10/2024 |
26.77
|
480 | 26.60 | 26.77 | 26.43 | 0 | 0 | 0 |
| 24/10/2024 |
26.77
|
23 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 |
| 23/10/2024 |
26.77
|
1,030 | 26.77 | 27.18 | 26.77 | 0 | 0 | 0 |
| 22/10/2024 |
26.77
|
910 | 26.85 | 26.85 | 26.77 | 0 | 0 | 0 |
| 21/10/2024 |
28.69
|
2 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 |
| 18/10/2024 |
28.69
|
0 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 |
| 17/10/2024 |
28.69
|
5 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 |
| 16/10/2024 |
28.69
|
26 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 |
| 15/10/2024 |
28.69
|
0 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 |
| 14/10/2024 |
28.69
|
6 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 |
| 11/10/2024 |
28.69
|
1,400 | 26.85 | 28.69 | 26.85 | 0 | 0 | 0 |
| 10/10/2024 |
26.85
|
400 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 09/10/2024 |
26.85
|
800 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 08/10/2024 |
26.85
|
400 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 07/10/2024 |
26.85
|
1,000 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 04/10/2024 |
26.85
|
2,107 | 26.93 | 26.93 | 26.85 | 0 | 0 | 0 |
| 03/10/2024 |
27.18
|
600 | 26.77 | 27.18 | 26.77 | 0 | 0 | 0 |
| 02/10/2024 |
27.18
|
400 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 |
| 01/10/2024 |
27.18
|
206 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 |
| 30/09/2024 |
27.18
|
2,480 | 26.68 | 27.18 | 26.18 | 0 | 0 | 0 |
| 27/09/2024 |
26.60
|
401 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 26/09/2024 |
27.44
|
1,000 | 27.18 | 27.44 | 27.18 | 0 | 0 | 0 |
| 25/09/2024 |
27.18
|
2,000 | 27.18 | 27.27 | 27.18 | 0 | 0 | 0 |
| 24/09/2024 |
27.18
|
901 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 |
| 23/09/2024 |
27.60
|
104 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 20/09/2024 |
27.60
|
1,810 | 27.60 | 27.60 | 26.85 | 0 | 0 | 0 |
| 19/09/2024 |
27.60
|
203 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 18/09/2024 |
27.60
|
555 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 17/09/2024 |
27.60
|
1 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 16/09/2024 |
27.60
|
820 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 13/09/2024 |
27.60
|
200 | 26.77 | 27.60 | 26.77 | 0 | 0 | 0 |
| 12/09/2024 |
26.77
|
411 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 |
| 11/09/2024 |
28.02
|
100 | 28.02 | 28.02 | 28.02 | 0 | 0 | 0 |
| 10/09/2024 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 |
| 09/09/2024 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 |