| 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) |
1.34 | 4.14% | 9,500 | 0 | 0 |
31.30
34.50
33.60
|
|
2 tháng
(2026-04-13) |
1.05 | 3.22% | 10,600 | -624 | 0 |
31.30
34.50
33.60
|
|
3 tháng
(2026-03-16) |
0.28 | 0.83% | 15,200 | -624 | 0 |
31.30
34.50
33.60
|
|
6 tháng
(2025-12-15) |
-0.11 | -0.32% | 82,200 | -424 | 0.0 |
31.30
36.69
33.60
|
|
12 tháng
(2025-06-17) |
-1.71 | -4.85% | 266,700 | 13,376 | 0.6 |
31.30
45.75
33.60
|
|
24 tháng
(2024-06-24) |
9.11 | 37.21% | 631,338 | 70,176 | 3.2 |
23.04
45.75
33.60
|
|
36 tháng
(2023-06-28) |
16.22 | 93.35% | 898,849 | 112,376 | 5.0 |
15.55
45.75
33.60
|
|
60 tháng
(2021-07-08) |
18.79 | 126.89% | 1,592,428 | 121,876 | 5.3 |
12.33
45.75
33.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 26/07/2024 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 25/07/2024 |
25.93
|
1,000 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 24/07/2024 |
25.93
|
1,400 | 25.87 | 25.93 | 25.87 | 0 | 0 | 0 |
| 23/07/2024 |
25.93
|
605 | 25.81 | 26.31 | 25.81 | 0 | 0 | 0 |
| 22/07/2024 |
25.74
|
5,400 | 25.12 | 25.74 | 25.12 | 2,100 | 0 | 0.1 |
| 19/07/2024 |
24.80
|
10,000 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 18/07/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 17/07/2024 |
24.80
|
16,000 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 16/07/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 15/07/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 12/07/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 11/07/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 10/07/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 09/07/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 08/07/2024 |
24.80
|
8,700 | 24.80 | 24.80 | 24.80 | 4,400 | 0 | 0.2 |
| 05/07/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 04/07/2024 |
24.80
|
500 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 03/07/2024 |
24.80
|
5,500 | 24.80 | 24.80 | 24.80 | 2,800 | 0 | 0.1 |
| 02/07/2024 |
24.80
|
2,000 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 01/07/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 28/06/2024 |
24.80
|
1,000 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 27/06/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 26/06/2024 |
24.80
|
100 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 25/06/2024 |
24.80
|
500 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 24/06/2024 |
24.49
|
100 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 |
| 21/06/2024 |
22.73
|
0 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 |
| 20/06/2024 |
22.73
|
100 | 22.73 | 22.73 | 22.73 | 0 | 100 | -0.0 |
| 19/06/2024 |
25.12
|
600 | 24.55 | 25.12 | 24.55 | 0 | 0 | 0 |
| 18/06/2024 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
| 17/06/2024 |
24.55
|
200 | 22.86 | 24.55 | 22.86 | 0 | 100 | -0.0 |
| 14/06/2024 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 |
| 13/06/2024 |
25.12
|
500 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 |
| 12/06/2024 |
24.55
|
100 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 |
| 11/06/2024 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 |