| 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) |
0.30 | 0.93% | 34,400 | 0 | 0 |
32.20
33.80
32.70
|
|
2 tháng
(2026-04-13) |
0.50 | 1.56% | 37,600 | 0 | 0 |
32
33.80
32.70
|
|
3 tháng
(2026-03-16) |
0.50 | 1.56% | 98,500 | 0 | 0 |
32
33.80
32.70
|
|
6 tháng
(2025-12-15) |
2.50 | 8.33% | 130,500 | 0 | 0 |
30
36.80
32.70
|
|
12 tháng
(2025-06-17) |
3.16 | 10.78% | 334,700 | 0 | 0 |
27.53
36.80
32.70
|
|
24 tháng
(2024-06-24) |
3.64 | 12.62% | 605,806 | 0 | 0 |
21.50
36.80
32.70
|
|
36 tháng
(2023-06-28) |
13.94 | 75.09% | 1,443,608 | 0 | 0 |
18.56
36.80
32.70
|
|
60 tháng
(2021-07-08) |
16.67 | 105.25% | 2,329,308 | 600 | 0.0 |
15.25
36.80
32.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2024 |
27.56
|
9,100 | 27.06 | 27.56 | 27.06 | 0 | 0 | 0 |
| 07/06/2024 |
26.84
|
400 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
| 06/06/2024 |
26.69
|
0 | 26.69 | 26.69 | 26.69 | 0 | 0 | 0 |
| 05/06/2024 |
26.69
|
400 | 26.69 | 26.69 | 26.69 | 0 | 0 | 0 |
| 04/06/2024 |
26.69
|
0 | 26.69 | 26.69 | 26.69 | 0 | 0 | 0 |
| 03/06/2024 |
26.77
|
2,000 | 26.62 | 26.77 | 26.62 | 0 | 0 | 0 |
| 31/05/2024 |
26.62
|
0 | 26.62 | 26.62 | 26.62 | 0 | 0 | 0 |
| 30/05/2024 |
26.62
|
4,200 | 26.48 | 26.62 | 26.48 | 0 | 0 | 0 |
| 29/05/2024 |
26.48
|
0 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 |
| 28/05/2024 |
26.48
|
2,100 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 |
| 27/05/2024 |
26.48
|
0 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 |
| 24/05/2024 |
26.48
|
300 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 |
| 23/05/2024 |
23.95
|
1,000 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 |
| 22/05/2024 |
26.33
|
1,300 | 23.95 | 26.33 | 23.95 | 0 | 0 | 0 |
| 21/05/2024 |
23.95
|
12,200 | 26.48 | 26.62 | 23.95 | 0 | 0 | 0 |
| 20/05/2024 |
26.48
|
9,100 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 |
| 17/05/2024 |
26.33
|
14,200 | 23.95 | 26.33 | 23.95 | 0 | 0 | 0 |
| 16/05/2024 |
26.48
|
15,300 | 23.95 | 26.48 | 23.95 | 0 | 0 | 0 |
| 15/05/2024 |
26.33
|
3,100 | 25.90 | 26.33 | 25.90 | 0 | 0 | 0 |
| 14/05/2024 |
26.33
|
13,200 | 26.33 | 26.33 | 25.25 | 0 | 0 | 0 |
| 13/05/2024 |
26.33
|
2,000 | 23.95 | 26.33 | 23.95 | 0 | 0 | 0 |
| 10/05/2024 |
26.33
|
10,700 | 26.05 | 26.33 | 26.05 | 0 | 0 | 0 |
| 09/05/2024 |
26.33
|
10,200 | 23.81 | 26.33 | 23.81 | 0 | 0 | 0 |
| 08/05/2024 |
25.97
|
6,000 | 23.81 | 25.97 | 23.81 | 0 | 0 | 0 |
| 07/05/2024 |
24.67
|
3,500 | 25.11 | 25.83 | 24.67 | 0 | 0 | 0 |
| 06/05/2024 |
25.11
|
100 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 |
| 03/05/2024 |
23.66
|
500 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 |
| 02/05/2024 |
23.66
|
1,000 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 |
| 26/04/2024 |
24.67
|
700 | 25.83 | 25.83 | 24.67 | 0 | 0 | 0 |
| 25/04/2024 |
22.51
|
1,000 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
| 24/04/2024 |
23.45
|
600 | 22.51 | 23.52 | 22.51 | 0 | 0 | 0 |
| 23/04/2024 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 |
| 22/04/2024 |
23.45
|
500 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 |
| 19/04/2024 |
23.23
|
100 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 |
| 17/04/2024 |
23.23
|
0 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 |
| 16/04/2024 |
23.23
|
1,000 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 |
| 15/04/2024 |
23.52
|
2,000 | 23.45 | 23.52 | 23.45 | 0 | 0 | 0 |
| 12/04/2024 |
23.09
|
500 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 |
| 11/04/2024 |
22.94
|
0 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 |
| 10/04/2024 |
22.51
|
3,200 | 23.45 | 23.45 | 22.51 | 0 | 0 | 0 |
| 09/04/2024 |
23.23
|
6,500 | 22.37 | 23.23 | 22.37 | 0 | 0 | 0 |
| 08/04/2024 |
23.09
|
3,000 | 22.37 | 23.09 | 22.37 | 0 | 0 | 0 |
| 05/04/2024 |
22.51
|
4,500 | 21.07 | 23.09 | 21.07 | 0 | 0 | 0 |
| 04/04/2024 |
24.53
|
1,000 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 |
| 03/04/2024 |
25.25
|
3,500 | 25.97 | 25.97 | 25.25 | 0 | 0 | 0 |
| 02/04/2024 |
25.97
|
19,100 | 26.26 | 26.26 | 25.97 | 0 | 0 | 0 |
| 01/04/2024 |
26.12
|
3,500 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 |
| 29/03/2024 |
26.12
|
11,700 | 25.97 | 26.12 | 25.97 | 0 | 0 | 0 |
| 28/03/2024 |
26.12
|
3,000 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 |
| 27/03/2024 |
26.12
|
12,500 | 25.97 | 26.12 | 25.97 | 0 | 0 | 0 |
| 26/03/2024 |
25.97
|
2,000 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 |
| 25/03/2024 |
25.97
|
10,700 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 |
| 22/03/2024 |
25.40
|
7,200 | 26.12 | 26.12 | 25.40 | 0 | 0 | 0 |
| 21/03/2024 |
26.12
|
4,100 | 25.97 | 26.12 | 25.97 | 0 | 0 | 0 |
| 20/03/2024 |
26.12
|
28,100 | 25.40 | 26.12 | 25.25 | 0 | 0 | 0 |
| 19/03/2024 |
25.97
|
8,600 | 25.97 | 25.97 | 25.25 | 0 | 0 | 0 |
| 18/03/2024 |
25.97
|
43,890 | 25.25 | 25.97 | 25.25 | 0 | 0 | 0 |
| 15/03/2024 |
25.25
|
31,700 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 |
| 14/03/2024 |
25.25
|
20,900 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 |
| 13/03/2024 |
24.02
|
11,100 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 |
| 12/03/2024 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 |
| 11/03/2024 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 |
| 08/03/2024 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 |
| 07/03/2024 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 |
| 06/03/2024 |
20.92
|
103 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 |
| 05/03/2024 |
23.59
|
100 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 |
| 04/03/2024 |
20.56
|
100 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 |
| 01/03/2024 |
23.88
|
10,000 | 24.17 | 24.17 | 23.88 | 0 | 0 | 0 |
| 29/02/2024 |
23.88
|
8,300 | 23.81 | 23.88 | 23.81 | 0 | 0 | 0 |
| 28/02/2024 |
23.81
|
10,000 | 23.95 | 23.95 | 23.81 | 0 | 0 | 0 |
| 27/02/2024 |
23.81
|
20,000 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 |
| 26/02/2024 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 |
| 23/02/2024 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 |
| 22/02/2024 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 |
| 21/02/2024 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 |
| 20/02/2024 |
22.37
|
1 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 |
| 19/02/2024 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 |
| 16/02/2024 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 |
| 15/02/2024 |
22.37
|
5 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 |
| 07/02/2024 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 |
| 06/02/2024 |
22.37
|
16,200 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 |
| 05/02/2024 |
22.22
|
0 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 |
| 02/02/2024 |
22.37
|
18,000 | 21.64 | 22.37 | 21.64 | 0 | 0 | 0 |
| 01/02/2024 |
22.37
|
4,000 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 |
| 31/01/2024 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 |
| 30/01/2024 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 |
| 29/01/2024 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 |
| 26/01/2024 |
21.79
|
1,500 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 |
| 25/01/2024 |
21.79
|
2,201 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 |
| 24/01/2024 |
21.93
|
2,000 | 21.79 | 21.93 | 21.79 | 0 | 0 | 0 |
| 23/01/2024 |
21.79
|
2,200 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 |
| 22/01/2024 |
21.93
|
500 | 21.93 | 21.93 | 21.93 | 0 | 0 | 0 |
| 19/01/2024 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 |
| 18/01/2024 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 |
| 17/01/2024 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 |
| 16/01/2024 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 |
| 15/01/2024 |
22.29
|
5,100 | 21.79 | 22.29 | 21.79 | 0 | 0 | 0 |
| 12/01/2024 |
22.37
|
400 | 22.29 | 22.37 | 22.29 | 0 | 0 | 0 |
| 11/01/2024 |
22.37
|
400 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 |
| 10/01/2024 |
21.79
|
10,300 | 21.79 | 23.30 | 21.79 | 0 | 0 | 0 |