| 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) |
-7.90 | -14.93% | 100 | 0 | 0 |
43.10
56.50
45
|
|
2 tháng
(2026-07-20) |
4.20 | 10.29% | 36,800 | 0 | 0 |
40.80
56.50
45
|
|
3 tháng
(2026-06-19) |
-6 | -11.76% | 37,100 | 0 | 0 |
30.90
56.50
45
|
|
6 tháng
(2026-03-23) |
-12 | -21.05% | 44,200 | 0 | 0 |
30.90
57.10
45
|
|
12 tháng
(2025-09-22) |
-5.32 | -10.57% | 49,500 | 0 | 0 |
30.90
60
45
|
|
24 tháng
(2024-09-27) |
-1.19 | -2.57% | 166,571 | 0 | 0 |
30.90
63.74
45
|
|
36 tháng
(2023-10-03) |
10.94 | 32.12% | 230,102 | -500 | -0.0 |
29.31
63.74
45
|
|
60 tháng
(2021-10-13) |
7.26 | 19.23% | 480,834 | -1,600 | -0.1 |
24.36
63.74
45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2024 |
45.81
|
0 | 45.81 | 45.81 | 45.81 | 0 | 0 | 0 |
| 16/10/2024 |
45.81
|
0 | 45.81 | 45.81 | 45.81 | 0 | 0 | 0 |
| 15/10/2024 |
45.81
|
0 | 45.81 | 45.81 | 45.81 | 0 | 0 | 0 |
| 14/10/2024 |
45.81
|
0 | 45.81 | 45.81 | 45.81 | 0 | 0 | 0 |
| 11/10/2024 |
45.81
|
0 | 45.81 | 45.81 | 45.81 | 0 | 0 | 0 |
| 10/10/2024 |
45.81
|
0 | 45.81 | 45.81 | 45.81 | 0 | 0 | 0 |
| 09/10/2024 |
45.81
|
0 | 45.81 | 45.81 | 45.81 | 0 | 0 | 0 |
| 08/10/2024 |
45.81
|
0 | 45.81 | 45.81 | 45.81 | 0 | 0 | 0 |
| 07/10/2024 |
45.81
|
1 | 45.81 | 45.81 | 45.81 | 0 | 0 | 0 |
| 04/10/2024 |
45.81
|
206 | 45.81 | 45.81 | 45.81 | 0 | 0 | 0 |
| 03/10/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 |
| 02/10/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 |
| 01/10/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 |
| 30/09/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 |
| 27/09/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 |
| 26/09/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 |
| 25/09/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 |
| 24/09/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 |
| 23/09/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 |
| 20/09/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 |
| 19/09/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 |
| 18/09/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 |
| 17/09/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 |
| 16/09/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 |
| 13/09/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 |
| 12/09/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 |
| 11/09/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 |
| 10/09/2024 |
46.19
|
58 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 |
| 09/09/2024 |
46.19
|
200 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 |
| 06/09/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 |
| 05/09/2024 |
46.19
|
200 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 |
| 04/09/2024 |
46.09
|
0 | 46.09 | 46.09 | 46.09 | 0 | 0 | 0 |
| 03/09/2024 |
50.38
|
0 | 50.38 | 50.38 | 50.38 | 0 | 0 | 0 |
| 02/09/2024 |
38.72
|
0 | 38.72 | 38.72 | 38.72 | 0 | 0 | 0 |
| 30/08/2024 |
46.09
|
200 | 46.09 | 46.09 | 46.09 | 0 | 0 | 0 |
| 29/08/2024 |
41.99
|
0 | 41.99 | 41.99 | 41.99 | 0 | 0 | 0 |
| 28/08/2024 |
41.99
|
646 | 41.99 | 41.99 | 41.99 | 0 | 0 | 0 |
| 27/08/2024 |
45.35
|
405 | 46.19 | 46.19 | 45.35 | 0 | 0 | 0 |
| 26/08/2024 |
46.19
|
107 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 |
| 23/08/2024 |
46.19
|
17 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 |
| 22/08/2024 |
46.19
|
503 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 |
| 21/08/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 |
| 20/08/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 |
| 19/08/2024 |
46.19
|
500 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 |
| 16/08/2024 |
46.19
|
138 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 |
| 15/08/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 |
| 14/08/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 |
| 13/08/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 |
| 12/08/2024 |
46.19
|
200 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 |
| 09/08/2024 |
46.09
|
0 | 46.09 | 46.09 | 46.09 | 0 | 0 | 0 |
| 08/08/2024 |
46.09
|
0 | 46.09 | 46.09 | 46.09 | 0 | 0 | 0 |
| 07/08/2024 |
45.72
|
400 | 46.19 | 46.19 | 45.72 | 0 | 0 | 0 |
| 06/08/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 |
| 05/08/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 |
| 02/08/2024 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 |
| 01/08/2024 |
46.19
|
200 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 |
| 31/07/2024 |
46.19
|
300 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 |
| 30/07/2024 |
45.25
|
400 | 43.39 | 45.25 | 43.39 | 0 | 0 | 0 |
| 29/07/2024 |
44.79
|
0 | 44.79 | 44.79 | 44.79 | 0 | 0 | 0 |
| 26/07/2024 |
44.79
|
200 | 44.79 | 44.79 | 44.79 | 0 | 0 | 0 |
| 25/07/2024 |
45.16
|
0 | 45.16 | 45.16 | 45.16 | 0 | 0 | 0 |
| 24/07/2024 |
45.16
|
0 | 45.16 | 45.16 | 45.16 | 0 | 0 | 0 |
| 23/07/2024 |
45.16
|
0 | 45.16 | 45.16 | 45.16 | 0 | 0 | 0 |
| 22/07/2024 |
45.25
|
408 | 44.79 | 45.25 | 44.79 | 0 | 0 | 0 |
| 19/07/2024 |
44.79
|
0 | 44.79 | 44.79 | 44.79 | 0 | 0 | 0 |
| 18/07/2024 |
44.79
|
600 | 44.79 | 44.79 | 44.79 | 0 | 0 | 0 |
| 17/07/2024 |
44.79
|
531 | 43.57 | 44.79 | 43.57 | 0 | 0 | 0 |
| 16/07/2024 |
44.32
|
1,700 | 43.67 | 44.32 | 43.67 | 0 | 0 | 0 |
| 15/07/2024 |
42.92
|
100 | 42.92 | 42.92 | 42.92 | 0 | 0 | 0 |
| 12/07/2024 |
42.08
|
0 | 42.08 | 42.08 | 42.08 | 0 | 0 | 0 |
| 11/07/2024 |
42.08
|
100 | 42.08 | 42.08 | 42.08 | 0 | 0 | 0 |
| 10/07/2024 |
41.99
|
0 | 41.99 | 41.99 | 41.99 | 0 | 0 | 0 |
| 09/07/2024 |
41.99
|
100 | 41.99 | 41.99 | 41.99 | 0 | 0 | 0 |
| 08/07/2024 |
41.99
|
40 | 41.99 | 41.99 | 41.99 | 0 | 0 | 0 |
| 05/07/2024 |
41.99
|
0 | 41.99 | 41.99 | 41.99 | 0 | 0 | 0 |
| 04/07/2024 |
41.99
|
0 | 41.99 | 41.99 | 41.99 | 0 | 0 | 0 |
| 03/07/2024 |
50.38
|
0 | 50.38 | 50.38 | 50.38 | 0 | 0 | 0 |
| 02/07/2024 |
41.99
|
0 | 41.99 | 41.99 | 41.99 | 0 | 0 | 0 |
| 01/07/2024 |
41.99
|
0 | 41.99 | 41.99 | 41.99 | 0 | 0 | 0 |
| 28/06/2024 |
41.99
|
0 | 41.99 | 41.99 | 41.99 | 0 | 0 | 0 |
| 27/06/2024 |
41.99
|
200 | 41.99 | 41.99 | 41.99 | 0 | 0 | 0 |
| 26/06/2024 |
41.99
|
200 | 41.99 | 41.99 | 41.99 | 0 | 0 | 0 |
| 25/06/2024 |
41.99
|
0 | 41.99 | 41.99 | 41.99 | 0 | 0 | 0 |
| 24/06/2024 |
41.99
|
12,200 | 41.99 | 41.99 | 41.99 | 0 | 0 | 0 |
| 21/06/2024 |
41.99
|
1 | 41.99 | 41.99 | 41.99 | 0 | 0 | 0 |
| 20/06/2024 |
41.99
|
0 | 41.99 | 41.99 | 41.99 | 0 | 0 | 0 |
| 19/06/2024 |
41.99
|
2 | 41.99 | 41.99 | 41.99 | 0 | 0 | 0 |
| 18/06/2024 |
41.99
|
200 | 41.99 | 41.99 | 41.99 | 0 | 0 | 0 |
| 17/06/2024 |
43.20
|
0 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 |
| 14/06/2024 |
43.20
|
0 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 |
| 13/06/2024 |
43.20
|
0 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 |
| 12/06/2024 |
43.20
|
0 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 |
| 11/06/2024 |
53.00
|
0 | 53.00 | 53.00 | 53.00 | 0 | 0 | 0 |
| 10/06/2024 |
43.20
|
0 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 |
| 07/06/2024 |
43.20
|
0 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 |
| 06/06/2024 |
43.20
|
0 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 |
| 05/06/2024 |
43.20
|
0 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 |
| 04/06/2024 |
43.20
|
0 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 |
| 03/06/2024 |
43.20
|
0 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 |
| 31/05/2024 |
42.92
|
900 | 43.39 | 43.39 | 42.92 | 0 | 0 | 0 |