| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
3.30 | 13.81% | 1,000 | 0 | 0 |
23.90
27.50
27.20
|
|
2 tháng
(2026-07-20) |
3.40 | 14.29% | 2,400 | 0 | 0 |
23.80
27.50
27.20
|
|
3 tháng
(2026-06-19) |
3.40 | 14.29% | 7,600 | 0 | 0 |
23.51
27.50
27.20
|
|
6 tháng
(2026-03-23) |
1.12 | 4.28% | 17,200 | 0 | 0 |
22.85
27.50
27.20
|
|
12 tháng
(2025-09-22) |
0.73 | 2.77% | 56,300 | 0 | 0 |
21.90
27.50
27.20
|
|
24 tháng
(2024-09-27) |
-1.17 | -4.11% | 151,110 | -1,800 | -0.1 |
14.55
31.37
27.20
|
|
36 tháng
(2023-10-03) |
13.04 | 92.10% | 241,322 | -1,800 | -0.1 |
12.92
31.37
27.20
|
|
60 tháng
(2021-10-13) |
16.86 | 163.03% | 341,323 | 2,700 | 0.0 |
10.34
31.37
27.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2024 |
28.18
|
617 | 28.46 | 28.46 | 28.18 | 0 | 0 | 0 |
| 16/10/2024 |
28.46
|
5 | 28.46 | 28.46 | 28.46 | 0 | 0 | 0 |
| 15/10/2024 |
28.46
|
0 | 28.46 | 28.46 | 28.46 | 0 | 0 | 0 |
| 14/10/2024 |
28.46
|
200 | 28.46 | 28.46 | 28.46 | 0 | 0 | 0 |
| 11/10/2024 |
28.37
|
0 | 28.37 | 28.37 | 28.37 | 0 | 0 | 0 |
| 10/10/2024 |
28.37
|
200 | 28.37 | 28.37 | 28.37 | 0 | 0 | 0 |
| 09/10/2024 |
28.37
|
3 | 28.37 | 28.37 | 28.37 | 0 | 0 | 0 |
| 08/10/2024 |
28.37
|
1 | 28.37 | 28.37 | 28.37 | 0 | 0 | 0 |
| 07/10/2024 |
28.37
|
217 | 28.37 | 28.37 | 28.37 | 0 | 0 | 0 |
| 04/10/2024 |
28.37
|
205 | 28.37 | 28.37 | 28.37 | 0 | 0 | 0 |
| 03/10/2024 |
28.55
|
1 | 28.37 | 28.37 | 28.37 | 0 | 0 | 0 |
| 02/10/2024 |
28.55
|
50 | 28.37 | 28.37 | 28.37 | 0 | 0 | 0 |
| 01/10/2024 |
28.55
|
50 | 28.37 | 28.37 | 28.37 | 0 | 0 | 0 |
| 30/09/2024 |
28.55
|
1 | 28.37 | 28.37 | 28.37 | 0 | 0 | 0 |
| 27/09/2024 |
28.37
|
0 | 28.37 | 28.37 | 28.37 | 0 | 0 | 0 |
| 26/09/2024 |
28.37
|
0 | 28.37 | 28.37 | 28.37 | 0 | 0 | 0 |
| 25/09/2024 |
28.55
|
7,601 | 27.37 | 28.55 | 26.46 | 0 | 0 | 0 |
| 24/09/2024 |
28.37
|
200 | 28.64 | 28.64 | 28.37 | 0 | 0 | 0 |
| 23/09/2024 |
28.18
|
1 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 |
| 20/09/2024 |
28.18
|
2 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 |
| 19/09/2024 |
28.18
|
0 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 |
| 18/09/2024 |
28.18
|
0 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 |
| 17/09/2024 |
28.18
|
0 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 |
| 16/09/2024 |
28.18
|
0 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 |
| 13/09/2024 |
28.18
|
0 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 |
| 12/09/2024 |
28.18
|
200 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 |
| 11/09/2024 |
28.18
|
6 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 |
| 10/09/2024 |
28.18
|
10 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 |
| 09/09/2024 |
28.18
|
0 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 |
| 06/09/2024 |
28.18
|
100 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 |
| 05/09/2024 |
28.18
|
2,100 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 |
| 04/09/2024 |
30.82
|
2 | 30.46 | 30.46 | 30.46 | 0 | 0 | 0 |
| 03/09/2024 |
17.73
|
400 | 17.64 | 17.73 | 17.64 | 0 | 0 | 0 |
| 02/09/2024 |
14.55
|
200 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 |
| 30/08/2024 |
30.82
|
501 | 30.27 | 30.82 | 30.27 | 0 | 0 | 0 |
| 29/08/2024 |
30.27
|
100 | 30.27 | 30.27 | 30.27 | 0 | 0 | 0 |
| 28/08/2024 |
26.82
|
0 | 26.82 | 26.82 | 26.82 | 0 | 0 | 0 |
| 27/08/2024 |
26.82
|
0 | 26.82 | 26.82 | 26.82 | 0 | 0 | 0 |
| 26/08/2024 |
26.82
|
0 | 26.82 | 26.82 | 26.82 | 0 | 0 | 0 |
| 23/08/2024 |
27.18
|
20 | 26.82 | 26.82 | 26.82 | 0 | 0 | 0 |
| 22/08/2024 |
27.18
|
201 | 26.37 | 27.18 | 26.37 | 0 | 0 | 0 |
| 21/08/2024 |
26.27
|
300 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 |
| 20/08/2024 |
26.27
|
1,200 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 |
| 19/08/2024 |
26.27
|
0 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 |
| 16/08/2024 |
26.27
|
200 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 |
| 15/08/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 |
| 14/08/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 |
| 13/08/2024 |
26.09
|
100 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 |
| 12/08/2024 |
26.18
|
100 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 |
| 09/08/2024 |
26.18
|
109 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 |
| 08/08/2024 |
26.18
|
129 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 |
| 07/08/2024 |
26.18
|
3,301 | 26.18 | 26.18 | 24.91 | 0 | 0 | 0 |
| 06/08/2024 |
26.18
|
3,900 | 25.55 | 26.27 | 25.55 | 0 | 0 | 0 |
| 05/08/2024 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 |
| 02/08/2024 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 |
| 01/08/2024 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 |
| 31/07/2024 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 |
| 30/07/2024 |
29.00
|
1 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 |
| 29/07/2024 |
29.00
|
100 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 |
| 26/07/2024 |
26.46
|
103 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 |
| 25/07/2024 |
25.46
|
1,131 | 25.46 | 26.09 | 25.46 | 0 | 0 | 0 |
| 24/07/2024 |
26.18
|
1,400 | 25.73 | 26.18 | 25.46 | 0 | 0 | 0 |
| 23/07/2024 |
25.73
|
302 | 27.18 | 27.18 | 25.73 | 0 | 0 | 0 |
| 22/07/2024 |
25.46
|
2,319 | 29.18 | 29.18 | 25.46 | 0 | 0 | 0 |
| 19/07/2024 |
25.46
|
606 | 25.46 | 25.91 | 24.55 | 0 | 0 | 0 |
| 18/07/2024 |
26.00
|
15 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 |
| 17/07/2024 |
26.00
|
100 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 |
| 16/07/2024 |
22.73
|
1,024 | 22.82 | 22.82 | 22.73 | 0 | 0 | 0 |
| 15/07/2024 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 |
| 12/07/2024 |
26.73
|
20 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 |
| 11/07/2024 |
26.73
|
304 | 24.37 | 26.73 | 24.37 | 0 | 0 | 0 |
| 10/07/2024 |
23.46
|
102 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 |
| 09/07/2024 |
27.37
|
1,100 | 27.37 | 27.37 | 27.37 | 0 | 0 | 0 |
| 08/07/2024 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
| 05/07/2024 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
| 04/07/2024 |
27.00
|
400 | 27.00 | 27.00 | 26.09 | 0 | 0 | 0 |
| 03/07/2024 |
15.46
|
300 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 |
| 02/07/2024 |
25.37
|
100 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 |
| 01/07/2024 |
24.55
|
700 | 24.46 | 24.55 | 24.46 | 0 | 0 | 0 |
| 28/06/2024 |
25.37
|
600 | 25.37 | 25.37 | 22.82 | 0 | 0 | 0 |
| 27/06/2024 |
25.37
|
200 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 |
| 26/06/2024 |
22.82
|
101 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 |
| 25/06/2024 |
25.37
|
5 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
| 24/06/2024 |
25.37
|
900 | 23.27 | 25.37 | 21.91 | 0 | 0 | 0 |
| 21/06/2024 |
22.00
|
1,800 | 21.82 | 23.82 | 21.82 | 0 | 0 | 0 |
| 20/06/2024 |
21.55
|
500 | 23.91 | 23.91 | 21.55 | 0 | 0 | 0 |
| 19/06/2024 |
24.00
|
1,230 | 23.46 | 24.27 | 22.00 | 0 | 0 | 0 |
| 18/06/2024 |
23.46
|
739 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 |
| 17/06/2024 |
23.55
|
320 | 23.46 | 23.55 | 23.46 | 0 | 0 | 0 |
| 14/06/2024 |
20.91
|
1,801 | 24.27 | 24.37 | 20.91 | 0 | 0 | 0 |
| 13/06/2024 |
23.18
|
4,300 | 24.46 | 24.46 | 21.36 | 0 | 0 | 0 |
| 12/06/2024 |
21.36
|
100 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 |
| 11/06/2024 |
26.82
|
700 | 26.82 | 26.82 | 26.82 | 0 | 0 | 0 |
| 10/06/2024 |
21.91
|
900 | 21.82 | 21.91 | 21.73 | 0 | 0 | 0 |
| 07/06/2024 |
21.91
|
1,700 | 21.36 | 21.91 | 21.27 | 0 | 0 | 0 |
| 06/06/2024 |
21.36
|
300 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 |
| 05/06/2024 |
21.09
|
4,200 | 21.73 | 21.73 | 21.00 | 0 | 0 | 0 |
| 04/06/2024 |
21.00
|
2,301 | 21.46 | 21.46 | 20.18 | 0 | 0 | 0 |
| 03/06/2024 |
21.09
|
2,601 | 21.00 | 21.09 | 20.00 | 0 | 0 | 0 |
| 31/05/2024 |
20.82
|
700 | 22.27 | 22.27 | 20.82 | 0 | 0 | 0 |