| 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) |
4.80 | 15% | 100 | 0 | 0 |
32
36.80
32
|
|
2 tháng
(2026-01-12) |
5.30 | 16.83% | 9,100 | 0 | 0 |
31.50
36.80
32
|
|
3 tháng
(2025-12-15) |
6.80 | 22.67% | 26,200 | 0 | 0 |
30
36.80
32
|
|
6 tháng
(2025-09-15) |
7.19 | 24.26% | 144,800 | 0 | 0 |
29.61
36.80
32
|
|
12 tháng
(2025-03-18) |
8.38 | 29.50% | 357,200 | 0 | 0 |
23.50
36.80
32
|
|
24 tháng
(2024-03-25) |
10.83 | 41.69% | 764,506 | 0 | 0 |
21.50
36.80
32
|
|
36 tháng
(2023-03-29) |
17.12 | 87.03% | 1,366,208 | 0 | 0 |
18.56
36.80
32
|
|
60 tháng
(2021-04-08) |
21.67 | 143.22% | 2,323,508 | 1,600 | 0.0 |
14.66
36.80
32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 |
| 31/07/2024 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 |
| 30/07/2024 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 |
| 29/07/2024 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 |
| 26/07/2024 |
27.42
|
100 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 |
| 25/07/2024 |
27.56
|
0 | 27.56 | 27.56 | 27.56 | 0 | 0 | 0 |
| 24/07/2024 |
27.42
|
200 | 27.63 | 27.63 | 27.42 | 0 | 0 | 0 |
| 23/07/2024 |
28.86
|
10,000 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 |
| 22/07/2024 |
27.63
|
0 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 |
| 19/07/2024 |
27.63
|
0 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 |
| 18/07/2024 |
27.63
|
0 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 |
| 17/07/2024 |
27.63
|
0 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 |
| 16/07/2024 |
27.63
|
0 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 |
| 15/07/2024 |
27.63
|
0 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 |
| 12/07/2024 |
27.63
|
0 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 |
| 11/07/2024 |
27.63
|
0 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 |
| 10/07/2024 |
27.63
|
0 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 |
| 09/07/2024 |
27.63
|
0 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 |
| 08/07/2024 |
27.56
|
2,700 | 28.86 | 28.86 | 27.56 | 0 | 0 | 0 |
| 05/07/2024 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 |
| 04/07/2024 |
27.42
|
600 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 |
| 03/07/2024 |
27.42
|
2,100 | 27.49 | 27.49 | 27.42 | 0 | 0 | 0 |
| 02/07/2024 |
26.98
|
0 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 |
| 01/07/2024 |
26.98
|
0 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 |
| 28/06/2024 |
26.98
|
0 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 |
| 27/06/2024 |
26.98
|
500 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 |
| 26/06/2024 |
26.98
|
500 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 |
| 25/06/2024 |
27.56
|
1,000 | 27.56 | 27.56 | 27.56 | 0 | 0 | 0 |
| 24/06/2024 |
28.86
|
0 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 |
| 21/06/2024 |
28.86
|
3,700 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 |
| 20/06/2024 |
27.42
|
2,000 | 26.84 | 27.42 | 26.84 | 0 | 0 | 0 |
| 19/06/2024 |
26.84
|
6,500 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 18/06/2024 |
28.86
|
100 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 |
| 17/06/2024 |
26.84
|
19,200 | 26.84 | 28.14 | 26.69 | 0 | 0 | 0 |
| 14/06/2024 |
26.84
|
1,300 | 26.84 | 27.42 | 26.84 | 0 | 0 | 0 |
| 13/06/2024 |
26.84
|
15,500 | 27.20 | 27.20 | 26.69 | 0 | 0 | 0 |
| 12/06/2024 |
27.42
|
1,200 | 26.69 | 27.42 | 26.69 | 0 | 0 | 0 |
| 11/06/2024 |
26.69
|
1,000 | 26.69 | 26.69 | 26.69 | 0 | 0 | 0 |
| 10/06/2024 |
27.56
|
9,100 | 27.06 | 27.56 | 27.06 | 0 | 0 | 0 |
| 07/06/2024 |
26.84
|
400 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 06/06/2024 |
26.69
|
0 | 26.69 | 26.69 | 26.69 | 0 | 0 | 0 |
| 05/06/2024 |
26.69
|
400 | 26.69 | 26.69 | 26.69 | 0 | 0 | 0 |
| 04/06/2024 |
26.69
|
0 | 26.69 | 26.69 | 26.69 | 0 | 0 | 0 |
| 03/06/2024 |
26.77
|
2,000 | 26.62 | 26.77 | 26.62 | 0 | 0 | 0 |
| 31/05/2024 |
26.62
|
0 | 26.62 | 26.62 | 26.62 | 0 | 0 | 0 |
| 30/05/2024 |
26.62
|
4,200 | 26.48 | 26.62 | 26.48 | 0 | 0 | 0 |
| 29/05/2024 |
26.48
|
0 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 |
| 28/05/2024 |
26.48
|
2,100 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 |
| 27/05/2024 |
26.48
|
0 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 |
| 24/05/2024 |
26.48
|
300 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 |
| 23/05/2024 |
23.95
|
1,000 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 |
| 22/05/2024 |
26.33
|
1,300 | 23.95 | 26.33 | 23.95 | 0 | 0 | 0 |
| 21/05/2024 |
23.95
|
12,200 | 26.48 | 26.62 | 23.95 | 0 | 0 | 0 |
| 20/05/2024 |
26.48
|
9,100 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 |
| 17/05/2024 |
26.33
|
14,200 | 23.95 | 26.33 | 23.95 | 0 | 0 | 0 |
| 16/05/2024 |
26.48
|
15,300 | 23.95 | 26.48 | 23.95 | 0 | 0 | 0 |
| 15/05/2024 |
26.33
|
3,100 | 25.90 | 26.33 | 25.90 | 0 | 0 | 0 |
| 14/05/2024 |
26.33
|
13,200 | 26.33 | 26.33 | 25.25 | 0 | 0 | 0 |
| 13/05/2024 |
26.33
|
2,000 | 23.95 | 26.33 | 23.95 | 0 | 0 | 0 |
| 10/05/2024 |
26.33
|
10,700 | 26.05 | 26.33 | 26.05 | 0 | 0 | 0 |
| 09/05/2024 |
26.33
|
10,200 | 23.81 | 26.33 | 23.81 | 0 | 0 | 0 |
| 08/05/2024 |
25.97
|
6,000 | 23.81 | 25.97 | 23.81 | 0 | 0 | 0 |
| 07/05/2024 |
24.67
|
3,500 | 25.11 | 25.83 | 24.67 | 0 | 0 | 0 |
| 06/05/2024 |
25.11
|
100 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 |
| 03/05/2024 |
23.66
|
500 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 |
| 02/05/2024 |
23.66
|
1,000 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 |
| 26/04/2024 |
24.67
|
700 | 25.83 | 25.83 | 24.67 | 0 | 0 | 0 |
| 25/04/2024 |
22.51
|
1,000 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
| 24/04/2024 |
23.45
|
600 | 22.51 | 23.52 | 22.51 | 0 | 0 | 0 |
| 23/04/2024 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 |
| 22/04/2024 |
23.45
|
500 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 |
| 19/04/2024 |
23.23
|
100 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 |
| 17/04/2024 |
23.23
|
0 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 |
| 16/04/2024 |
23.23
|
1,000 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 |
| 15/04/2024 |
23.52
|
2,000 | 23.45 | 23.52 | 23.45 | 0 | 0 | 0 |
| 12/04/2024 |
23.09
|
500 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 |
| 11/04/2024 |
22.94
|
0 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 |
| 10/04/2024 |
22.51
|
3,200 | 23.45 | 23.45 | 22.51 | 0 | 0 | 0 |
| 09/04/2024 |
23.23
|
6,500 | 22.37 | 23.23 | 22.37 | 0 | 0 | 0 |
| 08/04/2024 |
23.09
|
3,000 | 22.37 | 23.09 | 22.37 | 0 | 0 | 0 |
| 05/04/2024 |
22.51
|
4,500 | 21.07 | 23.09 | 21.07 | 0 | 0 | 0 |
| 04/04/2024 |
24.53
|
1,000 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 |
| 03/04/2024 |
25.25
|
3,500 | 25.97 | 25.97 | 25.25 | 0 | 0 | 0 |
| 02/04/2024 |
25.97
|
19,100 | 26.26 | 26.26 | 25.97 | 0 | 0 | 0 |
| 01/04/2024 |
26.12
|
3,500 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 |
| 29/03/2024 |
26.12
|
11,700 | 25.97 | 26.12 | 25.97 | 0 | 0 | 0 |
| 28/03/2024 |
26.12
|
3,000 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 |
| 27/03/2024 |
26.12
|
12,500 | 25.97 | 26.12 | 25.97 | 0 | 0 | 0 |
| 26/03/2024 |
25.97
|
2,000 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 |
| 25/03/2024 |
25.97
|
10,700 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 |
| 22/03/2024 |
25.40
|
7,200 | 26.12 | 26.12 | 25.40 | 0 | 0 | 0 |
| 21/03/2024 |
26.12
|
4,100 | 25.97 | 26.12 | 25.97 | 0 | 0 | 0 |
| 20/03/2024 |
26.12
|
28,100 | 25.40 | 26.12 | 25.25 | 0 | 0 | 0 |
| 19/03/2024 |
25.97
|
8,600 | 25.97 | 25.97 | 25.25 | 0 | 0 | 0 |
| 18/03/2024 |
25.97
|
43,890 | 25.25 | 25.97 | 25.25 | 0 | 0 | 0 |
| 15/03/2024 |
25.25
|
31,700 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 |
| 14/03/2024 |
25.25
|
20,900 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 |
| 13/03/2024 |
24.02
|
11,100 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 |
| 12/03/2024 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 |
| 11/03/2024 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 |