| 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) |
0.30 | 0.88% | 29,700 | 0 | 0 |
33.50
34.40
33.60
|
|
2 tháng
(2026-01-12) |
0.10 | 0.29% | 61,700 | 0 | 0 |
33.50
34.70
33.60
|
|
3 tháng
(2025-12-15) |
0.10 | 0.29% | 77,300 | 0 | 0 |
33.50
34.80
33.60
|
|
6 tháng
(2025-09-15) |
-6.56 | -16.01% | 797,800 | 500 | 0.0 |
33.50
45.30
33.60
|
|
12 tháng
(2025-03-18) |
12.88 | 59.84% | 1,013,600 | 800 | 0.0 |
21.52
45.30
33.60
|
|
24 tháng
(2024-03-25) |
16.55 | 92.73% | 1,090,616 | 1,100 | 0.0 |
17.85
45.30
33.60
|
|
36 tháng
(2023-03-29) |
16.83 | 95.76% | 1,303,662 | -31,300 | -0.8 |
14.06
45.30
33.60
|
|
60 tháng
(2021-04-08) |
21.19 | 160.44% | 1,718,205 | 3,700 | 0.2 |
10.81
45.30
33.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
20.94
|
0 | 20.94 | 20.94 | 20.94 | 0 | 0 | 0 |
| 31/07/2024 |
20.94
|
3,586 | 20.94 | 20.94 | 20.94 | 0 | 0 | 0 |
| 30/07/2024 |
20.80
|
100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 29/07/2024 |
20.59
|
401 | 20.59 | 20.59 | 20.59 | 300 | 0 | 0.0 |
| 26/07/2024 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
| 25/07/2024 |
20.80
|
12 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
| 24/07/2024 |
20.80
|
1,510 | 19.84 | 20.80 | 19.84 | 0 | 0 | 0 |
| 23/07/2024 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 22/07/2024 |
19.63
|
200 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 19/07/2024 |
19.63
|
100 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 18/07/2024 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 17/07/2024 |
19.63
|
100 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 16/07/2024 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 15/07/2024 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 12/07/2024 |
19.63
|
1,000 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 11/07/2024 |
20.66
|
0 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 |
| 10/07/2024 |
20.73
|
1,100 | 20.25 | 20.73 | 20.25 | 0 | 0 | 0 |
| 09/07/2024 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 |
| 08/07/2024 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 |
| 05/07/2024 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 |
| 04/07/2024 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 |
| 03/07/2024 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 |
| 02/07/2024 |
19.57
|
3,800 | 20.18 | 20.18 | 19.57 | 0 | 0 | 0 |
| 01/07/2024 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
| 28/06/2024 |
20.25
|
1,200 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
| 27/06/2024 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
| 26/06/2024 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
| 25/06/2024 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
| 24/06/2024 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
| 21/06/2024 |
20.25
|
900 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
| 20/06/2024 |
19.22
|
1,000 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 |
| 19/06/2024 |
19.91
|
1,000 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
| 18/06/2024 |
20.25
|
300 | 20.73 | 20.73 | 20.25 | 0 | 0 | 0 |
| 17/06/2024 |
19.29
|
100 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 |
| 14/06/2024 |
20.59
|
100 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 |
| 13/06/2024 |
19.22
|
0 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 |
| 12/06/2024 |
19.22
|
500 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 |
| 11/06/2024 |
18.88
|
100 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 |
| 10/06/2024 |
20.80
|
200 | 20.59 | 20.80 | 20.59 | 0 | 0 | 0 |
| 07/06/2024 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 |
| 06/06/2024 |
20.59
|
400 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 |
| 05/06/2024 |
20.66
|
2,600 | 19.91 | 20.66 | 19.91 | 0 | 0 | 0 |
| 04/06/2024 |
19.91
|
2,000 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
| 03/06/2024 |
19.70
|
2,100 | 19.77 | 19.77 | 19.70 | 0 | 0 | 0 |
| 31/05/2024 |
19.22
|
0 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 |
| 30/05/2024 |
19.22
|
4,200 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 |
| 29/05/2024 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 |
| 28/05/2024 |
19.29
|
2,900 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 |
| 27/05/2024 |
19.22
|
1,000 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 |
| 24/05/2024 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 |
| 23/05/2024 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 |
| 22/05/2024 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 |
| 21/05/2024 |
18.67
|
6,000 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 |
| 20/05/2024 |
19.50
|
200 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 17/05/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 16/05/2024 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 15/05/2024 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
| 14/05/2024 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
| 13/05/2024 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
| 10/05/2024 |
18.88
|
400 | 18.74 | 18.88 | 18.74 | 0 | 0 | 0 |
| 09/05/2024 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |
| 08/05/2024 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |
| 07/05/2024 |
18.74
|
100 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |
| 06/05/2024 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |
| 03/05/2024 |
18.74
|
800 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |
| 02/05/2024 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |
| 26/04/2024 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |
| 25/04/2024 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |
| 24/04/2024 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |
| 23/04/2024 |
18.74
|
300 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |
| 22/04/2024 |
18.67
|
100 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 |
| 19/04/2024 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 |
| 17/04/2024 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 |
| 16/04/2024 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 |
| 15/04/2024 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 |
| 12/04/2024 |
18.54
|
100 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 |
| 11/04/2024 |
18.54
|
200 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 |
| 10/04/2024 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 09/04/2024 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 08/04/2024 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 05/04/2024 |
17.99
|
100 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 04/04/2024 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 03/04/2024 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 02/04/2024 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 01/04/2024 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 29/03/2024 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 28/03/2024 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 27/03/2024 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 26/03/2024 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 25/03/2024 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 22/03/2024 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 21/03/2024 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 20/03/2024 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 19/03/2024 |
17.85
|
3,000 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 18/03/2024 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 |
| 15/03/2024 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 |
| 14/03/2024 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 |
| 13/03/2024 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 |
| 12/03/2024 |
18.19
|
500 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 |
| 11/03/2024 |
17.92
|
5,000 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |