| 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) |
5.70 | 17.38% | 3,000 | 0 | 0 |
32.80
38.50
38.50
|
|
2 tháng
(2026-04-13) |
7.30 | 23.40% | 3,600 | 0 | 0 |
31
38.50
38.50
|
|
3 tháng
(2026-03-16) |
4 | 11.59% | 5,700 | 0 | 0 |
31
38.50
38.50
|
|
6 tháng
(2025-12-15) |
5.50 | 16.67% | 47,600 | -100 | -0.0 |
30.20
38.50
38.50
|
|
12 tháng
(2025-06-17) |
6.35 | 19.74% | 124,700 | -200 | -0.0 |
30.20
41.82
38.50
|
|
24 tháng
(2024-06-24) |
9.38 | 32.22% | 450,684 | 107,700 | 3.3 |
25.23
41.82
38.50
|
|
36 tháng
(2023-06-28) |
16.30 | 73.43% | 706,383 | 140,600 | 4.2 |
18.50
41.82
38.50
|
|
60 tháng
(2021-07-08) |
23.17 | 151.09% | 1,004,349 | 151,100 | 4.5 |
13.89
41.82
38.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2024 |
27.61
|
100 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 |
| 07/06/2024 |
25.27
|
7,000 | 26.89 | 26.89 | 24.91 | 0 | 0 | 0 |
| 06/06/2024 |
26.71
|
0 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 |
| 05/06/2024 |
26.71
|
8,100 | 25.99 | 26.71 | 25.99 | 3,000 | 0 | 0.1 |
| 04/06/2024 |
25.99
|
1,200 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 |
| 03/06/2024 |
25.99
|
2,300 | 23.28 | 25.99 | 23.28 | 0 | 200 | -0.0 |
| 31/05/2024 |
25.72
|
200 | 23.46 | 25.72 | 23.46 | 0 | 100 | -0.0 |
| 30/05/2024 |
25.27
|
1,200 | 23.01 | 25.27 | 22.92 | 0 | 100 | -0.0 |
| 29/05/2024 |
25.27
|
100 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 |
| 28/05/2024 |
23.28
|
0 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 |
| 27/05/2024 |
23.28
|
3,100 | 25.63 | 25.63 | 23.28 | 0 | 100 | -0.0 |
| 24/05/2024 |
25.54
|
900 | 23.64 | 25.54 | 23.46 | 100 | 100 | 0 |
| 23/05/2024 |
25.27
|
0 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 |
| 22/05/2024 |
25.27
|
100 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 |
| 21/05/2024 |
23.64
|
0 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 |
| 20/05/2024 |
23.64
|
100 | 23.64 | 23.64 | 23.64 | 0 | 100 | -0.0 |
| 17/05/2024 |
25.63
|
100 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 |
| 16/05/2024 |
23.55
|
100 | 23.55 | 23.55 | 23.55 | 0 | 100 | -0.0 |
| 15/05/2024 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 14/05/2024 |
25.00
|
5 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 13/05/2024 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 10/05/2024 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 09/05/2024 |
25.00
|
1,200 | 25.99 | 25.99 | 25.00 | 0 | 0 | 0 |
| 08/05/2024 |
24.00
|
100 | 24.00 | 24.00 | 24.00 | 0 | 100 | -0.0 |
| 07/05/2024 |
26.44
|
1,000 | 23.64 | 26.44 | 23.64 | 0 | 100 | -0.0 |
| 06/05/2024 |
25.63
|
200 | 24.54 | 25.63 | 24.54 | 0 | 0 | 0 |
| 03/05/2024 |
24.54
|
3,300 | 25.54 | 25.54 | 24.54 | 0 | 0 | 0 |
| 02/05/2024 |
23.37
|
100 | 23.37 | 23.37 | 23.37 | 0 | 100 | -0.0 |
| 26/04/2024 |
25.90
|
200 | 22.56 | 25.90 | 22.56 | 0 | 100 | -0.0 |
| 25/04/2024 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
| 24/04/2024 |
24.73
|
800 | 23.37 | 25.72 | 23.37 | 0 | 100 | -0.0 |
| 23/04/2024 |
25.90
|
7,500 | 23.37 | 25.99 | 23.10 | 4,000 | 100 | 0.1 |
| 22/04/2024 |
25.63
|
100 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 |
| 19/04/2024 |
23.46
|
300 | 23.46 | 23.46 | 23.46 | 0 | 100 | -0.0 |
| 17/04/2024 |
25.99
|
201 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 |
| 16/04/2024 |
24.09
|
7 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 |
| 15/04/2024 |
24.09
|
1,600 | 22.83 | 24.09 | 22.83 | 0 | 100 | -0.0 |
| 12/04/2024 |
25.27
|
400 | 22.47 | 25.27 | 22.47 | 0 | 100 | -0.0 |
| 11/04/2024 |
24.73
|
300 | 21.75 | 24.73 | 21.75 | 0 | 100 | -0.0 |
| 10/04/2024 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 |
| 09/04/2024 |
24.09
|
1,600 | 24.27 | 24.27 | 24.09 | 0 | 0 | 0 |
| 08/04/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 05/04/2024 |
22.20
|
200 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 04/04/2024 |
22.20
|
10 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 03/04/2024 |
22.20
|
100 | 22.20 | 22.20 | 22.20 | 0 | 100 | -0.0 |
| 02/04/2024 |
24.36
|
900 | 25.18 | 25.18 | 24.36 | 0 | 0 | 0 |
| 01/04/2024 |
24.36
|
827 | 22.11 | 24.36 | 22.11 | 0 | 200 | -0.0 |
| 29/03/2024 |
24.18
|
120 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 |
| 28/03/2024 |
22.11
|
101 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 |
| 27/03/2024 |
21.93
|
100 | 21.93 | 21.93 | 21.93 | 0 | 100 | -0.0 |
| 26/03/2024 |
24.09
|
100 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 |
| 25/03/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 |
| 22/03/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 |
| 21/03/2024 |
22.29
|
1 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 |
| 20/03/2024 |
22.29
|
2 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 |
| 19/03/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 |
| 18/03/2024 |
22.29
|
100 | 22.29 | 22.29 | 22.29 | 0 | 100 | -0.0 |
| 15/03/2024 |
23.91
|
200 | 22.11 | 23.91 | 22.11 | 0 | 100 | -0.0 |
| 14/03/2024 |
23.82
|
100 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 |
| 13/03/2024 |
21.75
|
1 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
| 12/03/2024 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
| 11/03/2024 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
| 08/03/2024 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
| 07/03/2024 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
| 06/03/2024 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
| 05/03/2024 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
| 04/03/2024 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
| 01/03/2024 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
| 29/02/2024 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
| 28/02/2024 |
21.75
|
101 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
| 27/02/2024 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
| 26/02/2024 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
| 23/02/2024 |
21.75
|
100 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
| 22/02/2024 |
22.56
|
0 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 |
| 21/02/2024 |
22.56
|
1,500 | 21.57 | 22.56 | 21.57 | 0 | 100 | -0.0 |
| 20/02/2024 |
23.64
|
100 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 |
| 19/02/2024 |
21.57
|
1,200 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 |
| 16/02/2024 |
21.66
|
100 | 21.66 | 21.66 | 21.66 | 100 | 0 | 0.0 |
| 15/02/2024 |
21.57
|
100 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 |
| 07/02/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 |
| 06/02/2024 |
21.57
|
100 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 |
| 05/02/2024 |
21.48
|
100 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 |
| 02/02/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 01/02/2024 |
21.30
|
101 | 21.30 | 21.30 | 21.30 | 0 | 100 | -0.0 |
| 31/01/2024 |
23.46
|
200 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 |
| 30/01/2024 |
21.48
|
100 | 21.48 | 21.48 | 21.48 | 0 | 100 | -0.0 |
| 29/01/2024 |
23.55
|
100 | 23.55 | 23.55 | 23.55 | 0 | 0 | 0 |
| 26/01/2024 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 |
| 25/01/2024 |
21.48
|
1 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 |
| 24/01/2024 |
21.48
|
100 | 21.48 | 21.48 | 21.48 | 0 | 100 | -0.0 |
| 23/01/2024 |
23.46
|
300 | 23.28 | 25.90 | 23.28 | 100 | 0 | 0.0 |
| 22/01/2024 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 |
| 19/01/2024 |
25.81
|
300 | 21.84 | 25.81 | 21.84 | 0 | 100 | -0.0 |
| 18/01/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 |
| 17/01/2024 |
22.29
|
10,701 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 |
| 16/01/2024 |
20.30
|
100 | 20.30 | 20.30 | 20.30 | 0 | 100 | -0.0 |
| 15/01/2024 |
22.20
|
1,200 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 12/01/2024 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 11/01/2024 |
20.30
|
200 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 10/01/2024 |
21.21
|
0 | 21.21 | 21.21 | 21.21 | 0 | 0 | 0 |