| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
0.20 | 0.70% | 82,900 | 0 | 0 |
28.50
29.90
29
|
|
2 tháng
(2026-03-05) |
-0.10 | -0.34% | 136,100 | 0 | 0 |
28
29.90
29
|
|
3 tháng
(2026-02-03) |
-0.10 | -0.34% | 214,400 | 0 | 0 |
28
31
29
|
|
6 tháng
(2025-11-05) |
0.10 | 0.35% | 335,000 | 0 | 0 |
27.20
31
29
|
|
12 tháng
(2025-05-09) |
2.09 | 7.80% | 1,036,400 | 0 | 0 |
26.81
33.21
29
|
|
24 tháng
(2024-05-14) |
8.04 | 38.52% | 2,087,315 | 0 | 0 |
19.56
38.57
29
|
|
36 tháng
(2023-05-22) |
9.87 | 51.88% | 2,336,195 | 0 | 0 |
14.21
38.57
29
|
|
60 tháng
(2021-05-31) |
19.93 | 222.36% | 6,153,008 | 1,200 | 0.0 |
8.68
38.57
29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
21.73
|
4,500 | 19.56 | 21.73 | 19.56 | 0 | 0 | 0 |
| 24/04/2024 |
17.65
|
14,600 | 18.08 | 19.99 | 17.91 | 0 | 0 | 0 |
| 23/04/2024 |
17.65
|
700 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
| 22/04/2024 |
17.47
|
4,203 | 17.91 | 18.26 | 17.47 | 0 | 0 | 0 |
| 19/04/2024 |
17.04
|
700 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
| 17/04/2024 |
17.13
|
400 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
| 16/04/2024 |
17.13
|
4,619 | 17.30 | 17.30 | 17.13 | 0 | 0 | 0 |
| 15/04/2024 |
17.65
|
500 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
| 12/04/2024 |
17.82
|
4,200 | 17.91 | 17.91 | 17.65 | 0 | 0 | 0 |
| 11/04/2024 |
18.17
|
22 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 |
| 10/04/2024 |
18.17
|
500 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 |
| 09/04/2024 |
17.73
|
1,600 | 17.39 | 18.26 | 17.39 | 0 | 0 | 0 |
| 08/04/2024 |
17.39
|
100 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 05/04/2024 |
17.39
|
7,000 | 17.47 | 17.47 | 17.39 | 0 | 0 | 0 |
| 04/04/2024 |
17.39
|
5,700 | 19.04 | 19.04 | 17.39 | 0 | 0 | 0 |
| 03/04/2024 |
17.56
|
10,800 | 17.91 | 17.91 | 17.39 | 0 | 0 | 0 |
| 02/04/2024 |
19.04
|
0 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 |
| 01/04/2024 |
19.04
|
0 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 |
| 29/03/2024 |
19.04
|
0 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 |
| 28/03/2024 |
19.04
|
100 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 |
| 27/03/2024 |
18.95
|
200 | 19.04 | 19.04 | 18.95 | 0 | 0 | 0 |
| 26/03/2024 |
19.12
|
5,700 | 19.04 | 19.12 | 19.04 | 0 | 0 | 0 |
| 25/03/2024 |
19.12
|
0 | 19.12 | 19.12 | 19.12 | 0 | 0 | 0 |
| 22/03/2024 |
19.12
|
0 | 19.12 | 19.12 | 19.12 | 0 | 0 | 0 |
| 21/03/2024 |
19.04
|
200 | 19.21 | 19.21 | 19.04 | 0 | 0 | 0 |
| 20/03/2024 |
18.69
|
2,300 | 19.12 | 19.12 | 17.82 | 0 | 0 | 0 |
| 19/03/2024 |
19.21
|
3,700 | 19.12 | 19.21 | 19.12 | 0 | 0 | 0 |
| 18/03/2024 |
19.12
|
5,500 | 19.12 | 19.12 | 18.95 | 0 | 0 | 0 |
| 15/03/2024 |
17.39
|
6,200 | 19.12 | 19.12 | 17.39 | 0 | 0 | 0 |
| 14/03/2024 |
19.12
|
0 | 19.12 | 19.12 | 19.12 | 0 | 0 | 0 |
| 13/03/2024 |
19.12
|
100 | 19.12 | 19.12 | 19.12 | 0 | 0 | 0 |
| 12/03/2024 |
17.39
|
100 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
| 11/03/2024 |
17.39
|
1,300 | 16.52 | 17.39 | 16.52 | 0 | 0 | 0 |
| 08/03/2024 |
15.13
|
4,000 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 |
| 07/03/2024 |
17.13
|
200 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
| 06/03/2024 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
| 05/03/2024 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
| 04/03/2024 |
17.13
|
2,100 | 17.21 | 17.21 | 17.13 | 0 | 0 | 0 |
| 01/03/2024 |
16.95
|
200 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 29/02/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 28/02/2024 |
17.39
|
5,400 | 17.21 | 17.39 | 17.21 | 0 | 0 | 0 |
| 27/02/2024 |
17.21
|
3,000 | 17.30 | 17.30 | 17.13 | 0 | 0 | 0 |
| 26/02/2024 |
16.34
|
3,100 | 17.13 | 17.13 | 16.08 | 0 | 0 | 0 |
| 23/02/2024 |
17.13
|
4,900 | 17.30 | 17.30 | 17.13 | 0 | 0 | 0 |
| 22/02/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 21/02/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 20/02/2024 |
17.30
|
1,100 | 17.21 | 17.39 | 17.21 | 0 | 0 | 0 |
| 19/02/2024 |
19.12
|
500 | 18.95 | 19.12 | 18.95 | 0 | 0 | 0 |
| 16/02/2024 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
| 15/02/2024 |
19.91
|
100 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
| 07/02/2024 |
17.30
|
1,500 | 17.39 | 17.39 | 17.30 | 0 | 0 | 0 |
| 06/02/2024 |
16.17
|
100 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 |
| 05/02/2024 |
16.08
|
1,000 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 |
| 02/02/2024 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 |
| 01/02/2024 |
16.17
|
900 | 15.91 | 17.30 | 15.91 | 0 | 0 | 0 |
| 31/01/2024 |
15.99
|
100 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 |
| 30/01/2024 |
15.91
|
100 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 |
| 29/01/2024 |
15.91
|
0 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 |
| 26/01/2024 |
15.91
|
800 | 15.82 | 15.91 | 15.82 | 0 | 0 | 0 |
| 25/01/2024 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 |
| 24/01/2024 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 |
| 23/01/2024 |
15.73
|
100 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 |
| 22/01/2024 |
15.47
|
100 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 |
| 19/01/2024 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
| 18/01/2024 |
16.95
|
400 | 18.26 | 18.26 | 16.95 | 0 | 0 | 0 |
| 17/01/2024 |
16.08
|
2,000 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 |
| 16/01/2024 |
18.17
|
100 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 |
| 15/01/2024 |
18.26
|
5,300 | 15.82 | 18.26 | 15.82 | 0 | 0 | 0 |
| 12/01/2024 |
16.08
|
100 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 |
| 11/01/2024 |
14.78
|
100 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
| 10/01/2024 |
15.13
|
3,400 | 14.95 | 15.13 | 13.91 | 0 | 0 | 0 |
| 09/01/2024 |
15.65
|
1,000 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
| 08/01/2024 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
| 05/01/2024 |
15.65
|
1,000 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
| 04/01/2024 |
15.65
|
700 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
| 03/01/2024 |
15.39
|
200 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 |
| 02/01/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
| 29/12/2023 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
| 28/12/2023 |
15.21
|
600 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
| 27/12/2023 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
| 26/12/2023 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
| 25/12/2023 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
| 22/12/2023 |
15.21
|
800 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
| 21/12/2023 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 |
| 20/12/2023 |
16.08
|
200 | 16.34 | 16.34 | 16.08 | 0 | 0 | 0 |
| 19/12/2023 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
| 18/12/2023 |
15.65
|
200 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
| 15/12/2023 |
15.65
|
500 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
| 14/12/2023 |
16.34
|
500 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 |
| 13/12/2023 |
16.17
|
0 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 |
| 12/12/2023 |
16.17
|
0 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 |
| 11/12/2023 |
16.17
|
0 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 |
| 08/12/2023 |
16.26
|
1,200 | 15.82 | 16.26 | 15.82 | 0 | 0 | 0 |
| 07/12/2023 |
16.26
|
200 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 |
| 06/12/2023 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 |
| 05/12/2023 |
15.91
|
600 | 16.34 | 16.34 | 15.91 | 0 | 0 | 0 |
| 04/12/2023 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 |
| 01/12/2023 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 |
| 30/11/2023 |
15.91
|
300 | 15.73 | 15.91 | 15.73 | 0 | 0 | 0 |
| 29/11/2023 |
15.47
|
200 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 |