| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-1 | -2.38% | 2,200 | 0 | 0 |
41
42.60
41.50
|
|
2 tháng
(2026-04-20) |
-1 | -2.38% | 9,100 | 0 | 0 |
40.80
43
41.50
|
|
3 tháng
(2026-03-20) |
0 | 0% | 15,500 | 0 | 0 |
40.80
46
41.50
|
|
6 tháng
(2025-12-22) |
0 | 0% | 81,500 | 0 | 0 |
38.70
46
41.50
|
|
12 tháng
(2025-06-23) |
4.66 | 12.82% | 457,700 | 0 | 0 |
35.95
46
41.50
|
|
24 tháng
(2024-06-28) |
17.52 | 74.61% | 878,928 | 0 | 0 |
23.48
46
41.50
|
|
36 tháng
(2023-07-04) |
16 | 64.02% | 1,279,023 | 0 | 0 |
20.90
46
41.50
|
|
60 tháng
(2021-07-14) |
18.19 | 79.74% | 1,931,612 | 0 | 0 |
19.10
46
41.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/06/2024 |
23.60
|
1,560 | 23.83 | 23.83 | 23.60 | 0 | 0 | 0 |
| 13/06/2024 |
23.52
|
538 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 |
| 12/06/2024 |
23.52
|
600 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 |
| 11/06/2024 |
23.52
|
601 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 |
| 10/06/2024 |
23.52
|
332 | 23.52 | 23.52 | 23.13 | 0 | 0 | 0 |
| 07/06/2024 |
23.52
|
0 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 |
| 06/06/2024 |
23.52
|
30 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 |
| 05/06/2024 |
23.52
|
175 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 |
| 04/06/2024 |
24.83
|
1 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 |
| 03/06/2024 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 |
| 31/05/2024 |
24.83
|
18 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 |
| 30/05/2024 |
24.83
|
100 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 |
| 29/05/2024 |
23.91
|
100 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 |
| 28/05/2024 |
23.91
|
200 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 |
| 27/05/2024 |
23.91
|
111 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 |
| 24/05/2024 |
23.91
|
100 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 |
| 23/05/2024 |
23.91
|
339 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 |
| 22/05/2024 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 |
| 21/05/2024 |
23.98
|
201 | 23.91 | 23.98 | 23.91 | 0 | 0 | 0 |
| 20/05/2024 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 17/05/2024 |
25.14
|
3,308 | 23.91 | 25.14 | 23.91 | 0 | 0 | 0 |
| 16/05/2024 |
23.60
|
127 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 15/05/2024 |
24.75
|
210 | 23.21 | 24.75 | 23.21 | 0 | 0 | 0 |
| 14/05/2024 |
24.75
|
1,800 | 24.06 | 24.75 | 24.06 | 0 | 0 | 0 |
| 13/05/2024 |
24.75
|
7,100 | 24.52 | 24.75 | 24.52 | 0 | 0 | 0 |
| 10/05/2024 |
22.52
|
247 | 22.05 | 22.52 | 22.05 | 0 | 0 | 0 |
| 09/05/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 |
| 08/05/2024 |
22.29
|
7,305 | 22.05 | 22.29 | 22.05 | 0 | 0 | 0 |
| 07/05/2024 |
22.75
|
2,214 | 23.67 | 23.67 | 22.75 | 0 | 0 | 0 |
| 06/05/2024 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 |
| 03/05/2024 |
24.68
|
32,100 | 23.98 | 24.68 | 23.98 | 0 | 0 | 0 |
| 02/05/2024 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 |
| 26/04/2024 |
23.44
|
2,200 | 23.52 | 23.52 | 23.44 | 0 | 0 | 0 |
| 25/04/2024 |
23.29
|
10 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
| 24/04/2024 |
23.29
|
39,800 | 22.59 | 23.29 | 22.59 | 0 | 0 | 0 |
| 23/04/2024 |
22.59
|
9,001 | 22.21 | 22.59 | 22.21 | 0 | 0 | 0 |
| 22/04/2024 |
22.13
|
30,500 | 22.13 | 22.29 | 22.13 | 0 | 0 | 0 |
| 19/04/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 |
| 17/04/2024 |
22.29
|
402 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 |
| 16/04/2024 |
22.29
|
19,010 | 22.98 | 23.13 | 22.29 | 0 | 0 | 0 |
| 15/04/2024 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 |
| 12/04/2024 |
22.36
|
20,562 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 |
| 11/04/2024 |
22.36
|
1,650 | 21.98 | 22.36 | 21.98 | 0 | 0 | 0 |
| 10/04/2024 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 |
| 09/04/2024 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 |
| 08/04/2024 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 |
| 05/04/2024 |
21.98
|
1,000 | 22.36 | 22.36 | 21.98 | 0 | 0 | 0 |
| 04/04/2024 |
22.44
|
300 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 |
| 03/04/2024 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 |
| 02/04/2024 |
22.44
|
300 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 |
| 01/04/2024 |
23.06
|
201 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 |
| 29/03/2024 |
23.13
|
3 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 |
| 28/03/2024 |
23.13
|
700 | 23.06 | 23.13 | 23.06 | 0 | 0 | 0 |
| 27/03/2024 |
23.13
|
6,900 | 22.98 | 23.13 | 22.98 | 0 | 0 | 0 |
| 26/03/2024 |
22.75
|
1,700 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
| 25/03/2024 |
22.75
|
300 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
| 22/03/2024 |
22.98
|
66 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 |
| 21/03/2024 |
22.98
|
350 | 22.75 | 22.98 | 22.75 | 0 | 0 | 0 |
| 20/03/2024 |
22.98
|
0 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 |
| 19/03/2024 |
22.98
|
2,100 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 |
| 18/03/2024 |
22.90
|
2,100 | 22.98 | 22.98 | 22.90 | 0 | 0 | 0 |
| 15/03/2024 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
| 14/03/2024 |
22.75
|
8,500 | 22.75 | 22.75 | 22.52 | 0 | 0 | 0 |
| 13/03/2024 |
22.98
|
31 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 |
| 12/03/2024 |
22.98
|
603 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 |
| 11/03/2024 |
22.98
|
1,019 | 22.90 | 22.98 | 22.90 | 0 | 0 | 0 |
| 08/03/2024 |
22.98
|
0 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 |
| 07/03/2024 |
22.98
|
0 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 |
| 06/03/2024 |
22.98
|
0 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 |
| 05/03/2024 |
22.98
|
4,000 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 |
| 04/03/2024 |
22.98
|
4,100 | 22.83 | 22.98 | 22.83 | 0 | 0 | 0 |
| 01/03/2024 |
22.75
|
5,500 | 22.75 | 22.83 | 22.75 | 0 | 0 | 0 |
| 29/02/2024 |
22.75
|
2,120 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
| 28/02/2024 |
22.75
|
3,400 | 22.36 | 22.98 | 22.36 | 0 | 0 | 0 |
| 27/02/2024 |
21.59
|
32 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 |
| 26/02/2024 |
21.59
|
1,100 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 |
| 23/02/2024 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 |
| 22/02/2024 |
21.59
|
3,900 | 22.13 | 22.13 | 21.59 | 0 | 0 | 0 |
| 21/02/2024 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 |
| 20/02/2024 |
22.36
|
700 | 21.59 | 22.44 | 21.59 | 0 | 0 | 0 |
| 19/02/2024 |
22.36
|
1,500 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 |
| 16/02/2024 |
22.36
|
2,201 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 |
| 15/02/2024 |
22.98
|
200 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 |
| 07/02/2024 |
22.90
|
200 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 06/02/2024 |
22.90
|
400 | 22.98 | 22.98 | 22.90 | 0 | 0 | 0 |
| 05/02/2024 |
22.83
|
7,100 | 22.75 | 22.83 | 22.75 | 0 | 0 | 0 |
| 02/02/2024 |
22.83
|
216 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
| 01/02/2024 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
| 31/01/2024 |
22.75
|
12,100 | 22.90 | 22.90 | 22.75 | 0 | 0 | 0 |
| 30/01/2024 |
22.75
|
16 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
| 29/01/2024 |
22.75
|
200 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
| 26/01/2024 |
25.06
|
6 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 |
| 25/01/2024 |
25.06
|
5 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 |
| 24/01/2024 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 |
| 23/01/2024 |
25.06
|
8 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 |
| 22/01/2024 |
25.06
|
22 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 |
| 19/01/2024 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 |
| 18/01/2024 |
25.06
|
18,301 | 22.75 | 25.06 | 22.75 | 0 | 0 | 0 |
| 17/01/2024 |
22.83
|
4,003 | 22.83 | 22.83 | 22.75 | 0 | 0 | 0 |
| 16/01/2024 |
22.83
|
500 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |