| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
1.20 | 2.52% | 106,000 | -3,100 | 0 |
46
51
46
|
|
2 tháng
(2026-04-13) |
-1.10 | -2.20% | 345,500 | -3,400 | 0 |
46
53.40
46
|
|
3 tháng
(2026-03-16) |
5.40 | 12.41% | 408,900 | 2,100 | 0.2 |
43.50
53.40
46
|
|
6 tháng
(2025-12-15) |
-3.80 | -7.21% | 1,284,400 | 4,000 | 0.3 |
39
53.40
46
|
|
12 tháng
(2025-06-17) |
-26.48 | -35.13% | 1,774,300 | -12,300 | -0.7 |
39
76.64
46
|
|
24 tháng
(2024-06-24) |
32.08 | 190.74% | 5,394,455 | 172,001 | 13.2 |
15.32
82.85
46
|
|
36 tháng
(2023-06-28) |
43.07 | 739.03% | 8,560,508 | 171,501 | 13.2 |
5.47
82.85
46
|
|
60 tháng
(2021-07-08) |
43.05 | 735.98% | 9,709,624 | 136,351 | 13.0 |
4.95
82.85
46
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/10/2024 |
27.75
|
63,200 | 26.16 | 27.75 | 26.16 | 100 | 0 | 0.0 |
| 29/10/2024 |
25.23
|
8,464 | 23.83 | 25.23 | 23.83 | 0 | 0 | 0 |
| 28/10/2024 |
24.57
|
3,600 | 24.01 | 24.57 | 23.73 | 600 | 0 | 0.0 |
| 25/10/2024 |
24.01
|
1,250 | 24.20 | 24.20 | 24.01 | 0 | 0 | 0 |
| 24/10/2024 |
24.39
|
6,100 | 24.29 | 24.76 | 24.29 | 0 | 200 | -0.0 |
| 23/10/2024 |
23.83
|
5,800 | 23.64 | 24.29 | 23.64 | 0 | 0 | 0 |
| 22/10/2024 |
23.64
|
15,560 | 22.89 | 24.85 | 22.89 | 0 | 0 | 0 |
| 21/10/2024 |
22.89
|
19,765 | 22.33 | 24.29 | 22.33 | 200 | 0 | 0.0 |
| 18/10/2024 |
22.33
|
3,500 | 22.24 | 22.89 | 21.86 | 100 | 0 | 0.0 |
| 17/10/2024 |
22.24
|
1,400 | 21.49 | 22.89 | 21.49 | 0 | 0 | 0 |
| 16/10/2024 |
21.77
|
5,500 | 22.15 | 22.15 | 21.77 | 0 | 0 | 0 |
| 15/10/2024 |
22.43
|
1,100 | 22.15 | 22.43 | 22.15 | 0 | 0 | 0 |
| 14/10/2024 |
22.43
|
2,500 | 22.89 | 22.89 | 22.24 | 0 | 0 | 0 |
| 11/10/2024 |
22.71
|
100 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 |
| 10/10/2024 |
22.71
|
3,100 | 22.71 | 22.80 | 22.52 | 1,200 | 0 | 0.0 |
| 09/10/2024 |
22.89
|
500 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 |
| 08/10/2024 |
22.52
|
900 | 22.33 | 22.52 | 22.33 | 0 | 0 | 0 |
| 07/10/2024 |
22.33
|
14,400 | 22.43 | 22.52 | 21.96 | 0 | 0 | 0 |
| 04/10/2024 |
21.96
|
9,900 | 21.86 | 23.08 | 21.86 | 0 | 0 | 0 |
| 03/10/2024 |
21.86
|
7,003 | 22.89 | 22.89 | 21.49 | 0 | 0 | 0 |
| 02/10/2024 |
22.15
|
11,200 | 21.40 | 22.15 | 21.02 | 0 | 0 | 0 |
| 01/10/2024 |
21.49
|
1,000 | 22.71 | 22.71 | 21.49 | 0 | 0 | 0 |
| 30/09/2024 |
21.49
|
1,500 | 22.33 | 22.33 | 21.49 | 0 | 0 | 0 |
| 27/09/2024 |
22.33
|
2,100 | 22.15 | 22.52 | 21.68 | 0 | 0 | 0 |
| 26/09/2024 |
22.33
|
100 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 |
| 25/09/2024 |
22.71
|
2,220 | 22.71 | 22.71 | 22.61 | 0 | 0 | 0 |
| 24/09/2024 |
22.71
|
2,900 | 21.77 | 23.27 | 21.77 | 0 | 0 | 0 |
| 23/09/2024 |
22.89
|
528 | 22.43 | 22.89 | 21.96 | 0 | 0 | 0 |
| 20/09/2024 |
22.89
|
1,200 | 21.58 | 22.89 | 21.30 | 0 | 0 | 0 |
| 19/09/2024 |
22.43
|
2,300 | 21.68 | 22.43 | 21.49 | 0 | 0 | 0 |
| 18/09/2024 |
22.43
|
5,308 | 22.43 | 22.43 | 21.49 | 0 | 0 | 0 |
| 17/09/2024 |
22.89
|
4,005 | 21.49 | 22.89 | 21.21 | 0 | 0 | 0 |
| 16/09/2024 |
23.36
|
419 | 23.83 | 23.83 | 23.36 | 0 | 0 | 0 |
| 13/09/2024 |
21.68
|
1,700 | 21.96 | 21.96 | 21.68 | 0 | 600 | -0.0 |
| 12/09/2024 |
22.15
|
4,600 | 22.43 | 22.43 | 22.15 | 0 | 0 | 0 |
| 11/09/2024 |
22.89
|
2,700 | 22.71 | 22.89 | 22.43 | 0 | 0 | 0 |
| 10/09/2024 |
23.36
|
4,450 | 23.17 | 23.36 | 22.89 | 0 | 100 | -0.0 |
| 09/09/2024 |
23.08
|
2,050 | 23.17 | 23.17 | 23.08 | 0 | 0 | 0 |
| 06/09/2024 |
23.45
|
6,700 | 23.45 | 23.64 | 23.45 | 0 | 500 | -0.0 |
| 05/09/2024 |
25.98
|
500 | 24.20 | 25.98 | 24.20 | 0 | 0 | 0 |
| 04/09/2024 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
| 30/08/2024 |
24.29
|
3,925 | 23.36 | 24.29 | 23.17 | 0 | 0 | 0 |
| 29/08/2024 |
23.36
|
1,655 | 24.11 | 25.23 | 23.36 | 0 | 0 | 0 |
| 28/08/2024 |
23.45
|
1,754 | 23.55 | 23.55 | 23.36 | 0 | 0 | 0 |
| 27/08/2024 |
23.36
|
9,400 | 23.36 | 23.73 | 23.17 | 1,200 | 0 | 0.0 |
| 26/08/2024 |
25.23
|
800 | 24.57 | 25.23 | 24.57 | 0 | 0 | 0 |
| 23/08/2024 |
25.23
|
2,800 | 25.70 | 25.88 | 25.23 | 0 | 300 | -0.0 |
| 22/08/2024 |
25.88
|
400 | 25.70 | 25.88 | 25.70 | 0 | 0 | 0 |
| 21/08/2024 |
25.23
|
2,900 | 25.04 | 25.42 | 25.04 | 0 | 0 | 0 |
| 20/08/2024 |
24.29
|
3,000 | 25.14 | 25.14 | 24.29 | 0 | 0 | 0 |
| 19/08/2024 |
25.32
|
8,617 | 24.95 | 25.32 | 24.95 | 300 | 0 | 0.0 |
| 16/08/2024 |
24.20
|
11,626 | 24.11 | 24.57 | 24.11 | 0 | 400 | -0.0 |
| 15/08/2024 |
23.36
|
7,007 | 24.39 | 24.39 | 23.36 | 0 | 0 | 0 |
| 14/08/2024 |
24.39
|
11,918 | 23.83 | 25.23 | 23.55 | 0 | 0 | 0 |
| 13/08/2024 |
24.95
|
21,409 | 27.28 | 27.28 | 24.95 | 400 | 300 | 0.0 |
| 12/08/2024 |
27.66
|
14,430 | 28.59 | 28.59 | 27.66 | 0 | 400 | -0.0 |
| 09/08/2024 |
28.50
|
17,993 | 28.50 | 28.69 | 28.22 | 0 | 0 | 0 |
| 08/08/2024 |
28.50
|
29,991 | 28.50 | 29.43 | 28.50 | 0 | 1,900 | -0.1 |
| 07/08/2024 |
27.75
|
51,551 | 25.70 | 27.75 | 25.70 | 400 | 700 | -0.0 |
| 06/08/2024 |
25.23
|
49,310 | 23.27 | 25.23 | 23.27 | 0 | 0 | 0 |
| 05/08/2024 |
22.99
|
9,472 | 23.08 | 23.17 | 22.89 | 0 | 700 | -0.0 |
| 02/08/2024 |
23.08
|
97,314 | 21.49 | 23.08 | 21.49 | 300 | 300 | 0.0 |
| 01/08/2024 |
21.02
|
103,584 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 |
| 31/07/2024 |
19.16
|
10,520 | 19.25 | 19.44 | 19.16 | 0 | 0 | 0 |
| 30/07/2024 |
19.25
|
42,800 | 19.53 | 19.62 | 19.06 | 0 | 0 | 0 |
| 29/07/2024 |
19.53
|
38,539 | 18.69 | 19.53 | 18.69 | 300 | 0 | 0.0 |
| 26/07/2024 |
19.06
|
16,400 | 17.75 | 19.06 | 17.66 | 0 | 0 | 0 |
| 25/07/2024 |
17.94
|
4,200 | 17.66 | 18.03 | 17.66 | 0 | 100 | -0.0 |
| 24/07/2024 |
17.75
|
8,901 | 17.75 | 17.75 | 17.75 | 600 | 0 | 0.0 |
| 23/07/2024 |
17.66
|
5,871 | 18.78 | 18.78 | 17.57 | 200 | 0 | 0.0 |
| 22/07/2024 |
17.57
|
2,800 | 17.38 | 17.57 | 17.38 | 800 | 0 | 0.0 |
| 19/07/2024 |
17.29
|
3,940 | 17.01 | 17.75 | 17.01 | 100 | 100 | 0 |
| 18/07/2024 |
17.01
|
700 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 |
| 17/07/2024 |
17.29
|
4,700 | 16.63 | 17.75 | 16.45 | 0 | 0 | 0 |
| 16/07/2024 |
16.35
|
5,100 | 16.45 | 16.45 | 15.98 | 0 | 0 | 0 |
| 15/07/2024 |
16.35
|
200 | 16.26 | 16.35 | 16.26 | 0 | 0 | 0 |
| 12/07/2024 |
16.17
|
600 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 |
| 11/07/2024 |
16.26
|
700 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 |
| 10/07/2024 |
16.35
|
1,100 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
| 09/07/2024 |
16.35
|
1,500 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
| 08/07/2024 |
16.45
|
801 | 16.26 | 16.45 | 16.26 | 0 | 0 | 0 |
| 05/07/2024 |
16.17
|
9,600 | 16.17 | 16.17 | 16.07 | 0 | 0 | 0 |
| 04/07/2024 |
16.26
|
2,600 | 16.26 | 16.26 | 16.17 | 0 | 0 | 0 |
| 03/07/2024 |
16.45
|
3,800 | 15.70 | 16.45 | 15.70 | 0 | 0 | 0 |
| 02/07/2024 |
15.32
|
7,000 | 16.45 | 16.45 | 15.32 | 0 | 0 | 0 |
| 01/07/2024 |
16.54
|
31,060 | 16.17 | 16.54 | 15.98 | 0 | 0 | 0 |
| 28/06/2024 |
16.17
|
3,800 | 16.45 | 16.45 | 16.17 | 0 | 0 | 0 |
| 27/06/2024 |
16.54
|
3,830 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 |
| 26/06/2024 |
16.73
|
200 | 16.45 | 16.73 | 16.45 | 0 | 0 | 0 |
| 25/06/2024 |
16.54
|
3,100 | 16.63 | 16.63 | 16.54 | 0 | 0 | 0 |
| 24/06/2024 |
16.82
|
12,100 | 17.01 | 17.10 | 16.63 | 0 | 0 | 0 |
| 21/06/2024 |
17.10
|
1,900 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 20/06/2024 |
17.29
|
1,600 | 16.91 | 17.29 | 16.82 | 0 | 0 | 0 |
| 19/06/2024 |
16.82
|
8,000 | 16.91 | 16.91 | 16.82 | 0 | 0 | 0 |
| 18/06/2024 |
17.01
|
6,200 | 16.82 | 17.29 | 16.82 | 0 | 0 | 0 |
| 17/06/2024 |
16.82
|
11,204 | 16.73 | 16.82 | 16.63 | 0 | 0 | 0 |
| 14/06/2024 |
16.73
|
8,400 | 17.29 | 17.29 | 16.73 | 0 | 0 | 0 |
| 13/06/2024 |
16.82
|
24,100 | 17.10 | 17.29 | 16.73 | 0 | 0 | 0 |
| 12/06/2024 |
17.66
|
7,880 | 16.63 | 17.66 | 16.54 | 0 | 0 | 0 |
| 11/06/2024 |
16.63
|
10,600 | 16.91 | 16.91 | 16.54 | 0 | 0 | 0 |