| 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) |
-5.50 | -14.59% | 4,900 | 0 | 0 |
32.10
40.90
32.20
|
|
2 tháng
(2026-01-12) |
-4.80 | -12.97% | 16,700 | 0 | 0 |
31.60
40.90
32.20
|
|
3 tháng
(2025-12-15) |
-3.90 | -10.80% | 25,800 | 0 | 0 |
31.60
40.90
32.20
|
|
6 tháng
(2025-09-15) |
-5.60 | -14.81% | 53,300 | 0 | 0 |
31.10
43
32.20
|
|
12 tháng
(2025-03-18) |
-3.81 | -10.59% | 168,500 | 0 | 0 |
30.80
43
32.20
|
|
24 tháng
(2024-03-25) |
1.29 | 4.19% | 696,520 | 0 | 0 |
25.24
43
32.20
|
|
36 tháng
(2023-03-29) |
2.84 | 9.66% | 1,639,924 | 0 | 0 |
25.07
43
32.20
|
|
60 tháng
(2021-12-27) |
18.04 | 127.39% | 4,459,037 | 0 | 0 |
14.16
43
32.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
31.46
|
11,500 | 28.31 | 31.46 | 27.94 | 0 | 0 | 0 |
| 31/07/2024 |
31.93
|
0 | 31.93 | 31.93 | 31.93 | 0 | 0 | 0 |
| 30/07/2024 |
31.93
|
0 | 31.93 | 31.93 | 31.93 | 0 | 0 | 0 |
| 29/07/2024 |
32.39
|
7,000 | 29.14 | 32.39 | 29.14 | 0 | 0 | 0 |
| 26/07/2024 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 |
| 25/07/2024 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 |
| 24/07/2024 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 |
| 23/07/2024 |
29.14
|
4,100 | 28.77 | 29.14 | 28.77 | 0 | 0 | 0 |
| 22/07/2024 |
29.24
|
10,800 | 28.77 | 29.24 | 28.77 | 0 | 0 | 0 |
| 19/07/2024 |
28.68
|
200 | 28.77 | 28.77 | 28.68 | 0 | 0 | 0 |
| 18/07/2024 |
31.56
|
0 | 31.56 | 31.56 | 31.56 | 0 | 0 | 0 |
| 17/07/2024 |
31.46
|
1,100 | 31.46 | 31.56 | 31.46 | 0 | 0 | 0 |
| 16/07/2024 |
29.70
|
32,700 | 28.86 | 29.79 | 28.86 | 0 | 0 | 0 |
| 15/07/2024 |
31.46
|
0 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 |
| 12/07/2024 |
31.46
|
0 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 |
| 11/07/2024 |
31.46
|
0 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 |
| 10/07/2024 |
31.46
|
400 | 31.37 | 31.46 | 31.37 | 0 | 0 | 0 |
| 09/07/2024 |
31.56
|
900 | 30.63 | 31.56 | 30.63 | 0 | 0 | 0 |
| 08/07/2024 |
30.35
|
0 | 30.35 | 30.35 | 30.35 | 0 | 0 | 0 |
| 05/07/2024 |
30.16
|
3,500 | 31.56 | 31.56 | 30.16 | 0 | 0 | 0 |
| 04/07/2024 |
30.63
|
26,600 | 30.63 | 31.56 | 28.68 | 0 | 0 | 0 |
| 03/07/2024 |
28.49
|
2,400 | 28.49 | 28.49 | 28.40 | 0 | 0 | 0 |
| 02/07/2024 |
29.51
|
31,800 | 27.84 | 29.51 | 22.55 | 0 | 0 | 0 |
| 01/07/2024 |
25.24
|
20,000 | 29.70 | 29.70 | 25.24 | 0 | 0 | 0 |
| 28/06/2024 |
29.70
|
13,200 | 28.68 | 29.79 | 28.68 | 0 | 0 | 0 |
| 27/06/2024 |
28.49
|
3,000 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 |
| 26/06/2024 |
29.05
|
3,000 | 29.05 | 29.05 | 29.05 | 0 | 0 | 0 |
| 25/06/2024 |
28.12
|
3,000 | 28.12 | 28.12 | 28.12 | 0 | 0 | 0 |
| 24/06/2024 |
29.70
|
3,600 | 28.03 | 29.79 | 28.03 | 0 | 0 | 0 |
| 21/06/2024 |
30.63
|
5,600 | 27.84 | 30.63 | 27.47 | 0 | 0 | 0 |
| 20/06/2024 |
30.63
|
15,900 | 29.79 | 30.63 | 25.06 | 0 | 0 | 0 |
| 19/06/2024 |
29.70
|
3,600 | 29.61 | 29.70 | 29.42 | 0 | 0 | 0 |
| 18/06/2024 |
29.70
|
400 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 17/06/2024 |
30.91
|
1,100 | 28.86 | 30.91 | 28.86 | 0 | 0 | 0 |
| 14/06/2024 |
29.98
|
2,200 | 29.89 | 29.98 | 29.89 | 0 | 0 | 0 |
| 13/06/2024 |
29.89
|
600 | 29.79 | 29.89 | 29.79 | 0 | 0 | 0 |
| 12/06/2024 |
29.70
|
4,000 | 29.33 | 29.70 | 29.33 | 0 | 0 | 0 |
| 11/06/2024 |
31.28
|
500 | 31.09 | 31.28 | 31.09 | 0 | 0 | 0 |
| 10/06/2024 |
28.12
|
0 | 28.12 | 28.12 | 28.12 | 0 | 0 | 0 |
| 07/06/2024 |
29.70
|
5,700 | 27.47 | 29.70 | 27.47 | 0 | 0 | 0 |
| 06/06/2024 |
27.29
|
8,200 | 27.66 | 27.66 | 27.29 | 0 | 0 | 0 |
| 05/06/2024 |
28.96
|
10,700 | 27.84 | 29.70 | 27.01 | 0 | 0 | 0 |
| 04/06/2024 |
28.77
|
600 | 27.19 | 29.70 | 27.01 | 0 | 0 | 0 |
| 03/06/2024 |
28.12
|
5,400 | 28.21 | 28.21 | 26.64 | 0 | 0 | 0 |
| 31/05/2024 |
28.77
|
2,700 | 27.38 | 28.77 | 27.10 | 0 | 0 | 0 |
| 30/05/2024 |
27.38
|
4,300 | 27.19 | 27.38 | 27.19 | 0 | 0 | 0 |
| 29/05/2024 |
27.19
|
8,100 | 29.24 | 29.24 | 26.45 | 0 | 0 | 0 |
| 28/05/2024 |
28.86
|
4,000 | 29.70 | 29.70 | 28.86 | 0 | 0 | 0 |
| 27/05/2024 |
28.86
|
3,000 | 28.96 | 28.96 | 28.86 | 0 | 0 | 0 |
| 24/05/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 23/05/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 22/05/2024 |
29.70
|
1,500 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 21/05/2024 |
29.70
|
500 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 20/05/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 17/05/2024 |
29.70
|
10,200 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 16/05/2024 |
29.70
|
1,100 | 29.51 | 29.70 | 29.51 | 0 | 0 | 0 |
| 15/05/2024 |
29.33
|
100 | 29.33 | 29.33 | 29.33 | 0 | 0 | 0 |
| 14/05/2024 |
28.86
|
1,000 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 |
| 13/05/2024 |
28.31
|
1,000 | 28.59 | 28.59 | 28.31 | 0 | 0 | 0 |
| 10/05/2024 |
29.70
|
1,500 | 27.94 | 29.70 | 27.94 | 0 | 0 | 0 |
| 09/05/2024 |
29.70
|
2,400 | 29.70 | 29.70 | 28.31 | 0 | 0 | 0 |
| 08/05/2024 |
29.70
|
1,200 | 29.70 | 29.70 | 29.24 | 0 | 0 | 0 |
| 07/05/2024 |
27.84
|
0 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 |
| 06/05/2024 |
27.84
|
300 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 |
| 03/05/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 02/05/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 26/04/2024 |
29.70
|
201 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 25/04/2024 |
30.26
|
0 | 30.26 | 30.26 | 30.26 | 0 | 0 | 0 |
| 24/04/2024 |
29.70
|
200 | 30.26 | 30.26 | 30.26 | 0 | 0 | 0 |
| 23/04/2024 |
29.70
|
3,000 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 22/04/2024 |
29.70
|
1,000 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 19/04/2024 |
29.33
|
0 | 29.33 | 29.33 | 29.33 | 0 | 0 | 0 |
| 17/04/2024 |
29.33
|
500 | 29.33 | 29.33 | 29.33 | 0 | 0 | 0 |
| 16/04/2024 |
29.33
|
0 | 29.33 | 29.33 | 29.33 | 0 | 0 | 0 |
| 15/04/2024 |
29.33
|
500 | 29.33 | 29.33 | 29.33 | 0 | 0 | 0 |
| 12/04/2024 |
29.70
|
100 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 11/04/2024 |
29.70
|
1,000 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 10/04/2024 |
28.96
|
2,400 | 29.24 | 29.24 | 28.96 | 0 | 0 | 0 |
| 09/04/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 08/04/2024 |
29.70
|
1,000 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 05/04/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 04/04/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 03/04/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 02/04/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 01/04/2024 |
29.70
|
2,000 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 29/03/2024 |
28.96
|
0 | 28.96 | 28.96 | 28.96 | 0 | 0 | 0 |
| 28/03/2024 |
28.96
|
100 | 28.96 | 28.96 | 28.96 | 0 | 0 | 0 |
| 27/03/2024 |
28.96
|
100 | 28.96 | 28.96 | 28.96 | 0 | 0 | 0 |
| 26/03/2024 |
28.77
|
5,000 | 28.86 | 28.86 | 28.77 | 0 | 0 | 0 |
| 25/03/2024 |
30.91
|
0 | 30.91 | 30.91 | 30.91 | 0 | 0 | 0 |
| 22/03/2024 |
30.91
|
0 | 30.91 | 30.91 | 30.91 | 0 | 0 | 0 |
| 21/03/2024 |
30.91
|
0 | 30.91 | 30.91 | 30.91 | 0 | 0 | 0 |
| 20/03/2024 |
30.91
|
0 | 30.91 | 30.91 | 30.91 | 0 | 0 | 0 |
| 19/03/2024 |
30.91
|
200 | 30.91 | 30.91 | 30.91 | 0 | 0 | 0 |
| 18/03/2024 |
30.91
|
1,800 | 30.91 | 30.91 | 30.91 | 0 | 0 | 0 |
| 15/03/2024 |
30.91
|
0 | 30.91 | 30.91 | 30.91 | 0 | 0 | 0 |
| 14/03/2024 |
30.91
|
0 | 30.91 | 30.91 | 30.91 | 0 | 0 | 0 |
| 13/03/2024 |
31.18
|
200 | 30.63 | 31.18 | 30.63 | 0 | 0 | 0 |
| 12/03/2024 |
30.16
|
100 | 30.16 | 30.16 | 30.16 | 0 | 0 | 0 |
| 11/03/2024 |
28.77
|
0 | 28.77 | 28.77 | 28.77 | 0 | 0 | 0 |