| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-1.30 | -3.71% | 1,800 | 0 | 0 |
33
35
33.70
|
|
2 tháng
(2026-06-01) |
0.30 | 0.90% | 37,100 | 0 | 0 |
32.50
35
33.70
|
|
3 tháng
(2026-05-04) |
1.63 | 5.08% | 44,800 | -300 | 0 |
31.30
35
33.70
|
|
6 tháng
(2026-02-02) |
0.96 | 2.92% | 87,000 | -624 | 0 |
31.30
35
33.70
|
|
12 tháng
(2025-08-04) |
-6.75 | -16.69% | 188,800 | -324 | 0.0 |
31.30
40.45
33.70
|
|
24 tháng
(2024-08-09) |
7.64 | 29.32% | 606,268 | 60,176 | 2.8 |
23.04
45.75
33.70
|
|
36 tháng
(2023-08-15) |
15.71 | 87.35% | 895,649 | 112,876 | 5.0 |
16.22
45.75
33.70
|
|
60 tháng
(2021-08-25) |
18.67 | 124.20% | 1,619,728 | 121,876 | 5.3 |
12.33
45.75
33.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/12/2024 |
28.88
|
300 | 27.94 | 28.88 | 27.94 | 0 | 0 | 0 |
| 16/12/2024 |
29.39
|
300 | 29.51 | 29.51 | 29.39 | 0 | 0 | 0 |
| 13/12/2024 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 |
| 12/12/2024 |
28.88
|
800 | 29.64 | 29.76 | 28.88 | 0 | 0 | 0 |
| 11/12/2024 |
29.83
|
200 | 26.69 | 29.83 | 26.69 | 0 | 100 | -0.0 |
| 10/12/2024 |
30.14
|
100 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 |
| 09/12/2024 |
30.14
|
200 | 25.74 | 30.14 | 25.74 | 0 | 100 | -0.0 |
| 06/12/2024 |
27.82
|
204 | 32.65 | 32.65 | 27.82 | 0 | 0 | 0 |
| 05/12/2024 |
28.51
|
0 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 |
| 04/12/2024 |
28.51
|
0 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 |
| 03/12/2024 |
28.88
|
400 | 28.38 | 28.88 | 28.38 | 0 | 0 | 0 |
| 02/12/2024 |
28.07
|
0 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 |
| 29/11/2024 |
28.07
|
900 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 |
| 28/11/2024 |
28.07
|
2,700 | 28.01 | 28.07 | 28.01 | 0 | 0 | 0 |
| 27/11/2024 |
28.19
|
0 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 |
| 26/11/2024 |
28.19
|
400 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 |
| 25/11/2024 |
28.57
|
500 | 27.94 | 28.57 | 27.94 | 0 | 0 | 0 |
| 22/11/2024 |
28.82
|
0 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 |
| 21/11/2024 |
28.82
|
0 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 |
| 20/11/2024 |
28.82
|
700 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 |
| 19/11/2024 |
28.82
|
500 | 28.88 | 28.88 | 28.82 | 200 | 0 | 0.0 |
| 18/11/2024 |
28.88
|
2,900 | 28.76 | 28.88 | 28.57 | 0 | 0 | 0 |
| 15/11/2024 |
28.57
|
100 | 28.57 | 28.57 | 28.57 | 0 | 0 | 0 |
| 14/11/2024 |
29.01
|
4,500 | 28.88 | 29.01 | 28.88 | 0 | 0 | 0 |
| 13/11/2024 |
29.07
|
4,100 | 27.69 | 29.07 | 27.69 | 0 | 0 | 0 |
| 12/11/2024 |
29.01
|
500 | 29.07 | 29.07 | 29.01 | 0 | 0 | 0 |
| 11/11/2024 |
29.07
|
700 | 29.07 | 29.07 | 29.07 | 0 | 300 | -0.0 |
| 08/11/2024 |
29.07
|
0 | 29.07 | 29.07 | 29.07 | 0 | 0 | 0 |
| 07/11/2024 |
29.20
|
400 | 28.88 | 29.20 | 28.88 | 0 | 0 | 0 |
| 06/11/2024 |
28.63
|
0 | 28.63 | 28.63 | 28.63 | 0 | 0 | 0 |
| 05/11/2024 |
28.63
|
0 | 28.63 | 28.63 | 28.63 | 0 | 0 | 0 |
| 04/11/2024 |
28.63
|
2,300 | 28.57 | 28.63 | 28.57 | 0 | 0 | 0 |
| 01/11/2024 |
28.76
|
1,502 | 28.57 | 28.76 | 28.57 | 0 | 1,000 | -0.0 |
| 31/10/2024 |
28.57
|
400 | 28.57 | 28.57 | 28.57 | 0 | 0 | 0 |
| 30/10/2024 |
28.32
|
1,300 | 28.32 | 28.32 | 28.32 | 0 | 0 | 0 |
| 29/10/2024 |
28.26
|
1,100 | 28.26 | 28.26 | 28.26 | 0 | 1,000 | -0.0 |
| 28/10/2024 |
28.19
|
300 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 |
| 25/10/2024 |
28.19
|
0 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 |
| 24/10/2024 |
28.19
|
300 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 |
| 23/10/2024 |
28.19
|
100 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 |
| 22/10/2024 |
28.19
|
30,001 | 27.94 | 28.88 | 27.94 | 15,300 | 0 | 0.7 |
| 21/10/2024 |
28.26
|
7,800 | 27.57 | 28.26 | 27.57 | 0 | 3,400 | -0.2 |
| 18/10/2024 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 17/10/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 16/10/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 15/10/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 14/10/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 11/10/2024 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 100 | -0.0 |
| 10/10/2024 |
26.44
|
300 | 26.50 | 26.50 | 26.44 | 0 | 300 | -0.0 |
| 09/10/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 |
| 08/10/2024 |
26.44
|
200 | 26.37 | 26.44 | 26.37 | 0 | 100 | -0.0 |
| 07/10/2024 |
26.44
|
200 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 |
| 04/10/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 03/10/2024 |
23.30
|
100 | 23.30 | 23.30 | 23.30 | 0 | 100 | -0.0 |
| 02/10/2024 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 |
| 01/10/2024 |
26.56
|
60 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 |
| 30/09/2024 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 |
| 27/09/2024 |
26.56
|
6,500 | 26.56 | 26.69 | 26.56 | 0 | 1,000 | -0.0 |
| 26/09/2024 |
26.50
|
1,301 | 26.50 | 26.50 | 26.44 | 0 | 200 | -0.0 |
| 25/09/2024 |
23.04
|
100 | 23.04 | 23.04 | 23.04 | 0 | 100 | -0.0 |
| 24/09/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 |
| 23/09/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 |
| 20/09/2024 |
26.44
|
100 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 |
| 19/09/2024 |
26.37
|
200 | 26.37 | 26.37 | 26.37 | 0 | 0 | 0 |
| 18/09/2024 |
23.55
|
100 | 23.55 | 23.55 | 23.55 | 0 | 100 | -0.0 |
| 17/09/2024 |
27.06
|
0 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 |
| 16/09/2024 |
27.06
|
100 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 |
| 13/09/2024 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 |
| 12/09/2024 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 |
| 11/09/2024 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 |
| 10/09/2024 |
27.00
|
1,500 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 |
| 09/09/2024 |
27.31
|
0 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 |
| 06/09/2024 |
27.31
|
800 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 |
| 05/09/2024 |
27.31
|
200 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 |
| 04/09/2024 |
27.00
|
600 | 27.00 | 27.31 | 27.00 | 0 | 0 | 0 |
| 30/08/2024 |
27.00
|
100 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 |
| 29/08/2024 |
26.37
|
100 | 26.37 | 26.37 | 26.37 | 0 | 0 | 0 |
| 28/08/2024 |
26.31
|
0 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 |
| 27/08/2024 |
26.31
|
0 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 |
| 26/08/2024 |
26.12
|
300 | 26.37 | 26.37 | 26.12 | 0 | 0 | 0 |
| 23/08/2024 |
26.12
|
200 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 |
| 22/08/2024 |
26.12
|
0 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 |
| 21/08/2024 |
26.12
|
2,300 | 26.12 | 26.12 | 26.12 | 1,400 | 0 | 0.1 |
| 20/08/2024 |
26.12
|
800 | 26.06 | 26.12 | 26.06 | 0 | 0 | 0 |
| 19/08/2024 |
26.06
|
500 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 |
| 16/08/2024 |
26.06
|
800 | 26.06 | 26.06 | 25.74 | 0 | 0 | 0 |
| 15/08/2024 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 |
| 14/08/2024 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 |
| 13/08/2024 |
26.06
|
2,900 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 |
| 12/08/2024 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 |
| 09/08/2024 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 |
| 08/08/2024 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 |
| 07/08/2024 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 |
| 06/08/2024 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 |
| 05/08/2024 |
26.06
|
100 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 |
| 02/08/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 01/08/2024 |
26.50
|
905 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 31/07/2024 |
26.69
|
5,960 | 26.31 | 26.69 | 26.31 | 700 | 0 | 0.0 |
| 30/07/2024 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 29/07/2024 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |