| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-1 | -2.78% | 19,100 | 0 | 0 |
32.50
36
34.60
|
|
2 tháng
(2026-01-12) |
-1 | -2.78% | 55,000 | 0 | 0 |
32.50
38.10
34.60
|
|
3 tháng
(2025-12-15) |
0 | 0% | 66,900 | 200 | 0.0 |
32.50
38.10
34.60
|
|
6 tháng
(2025-09-15) |
-4.20 | -10.71% | 113,600 | 300 | 0.0 |
32.50
40
34.60
|
|
12 tháng
(2025-03-18) |
-5.81 | -14.25% | 364,600 | 39,900 | 1.8 |
32.50
47.50
34.60
|
|
24 tháng
(2024-03-25) |
10.81 | 44.71% | 696,049 | 106,100 | 4.7 |
23.60
47.50
34.60
|
|
36 tháng
(2023-03-29) |
20.51 | 141.48% | 927,449 | 118,000 | 5.1 |
12.80
47.50
34.60
|
|
60 tháng
(2021-04-08) |
19.56 | 126.66% | 1,605,828 | 122,500 | 5.3 |
12.80
47.50
34.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/03/2024 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 |
| 07/03/2024 |
25.64
|
500 | 25.33 | 25.64 | 25.33 | 0 | 0 | 0 |
| 06/03/2024 |
25.20
|
200 | 20.13 | 25.20 | 20.13 | 0 | 100 | -0.0 |
| 05/03/2024 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 |
| 04/03/2024 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 |
| 01/03/2024 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 |
| 29/02/2024 |
25.33
|
1,000 | 23.43 | 25.33 | 23.43 | 0 | 0 | 0 |
| 28/02/2024 |
25.01
|
100 | 25.01 | 25.01 | 25.01 | 0 | 100 | -0.0 |
| 27/02/2024 |
26.91
|
1,600 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 |
| 26/02/2024 |
24.69
|
200 | 22.92 | 24.69 | 22.92 | 100 | 100 | 0.0 |
| 23/02/2024 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 |
| 22/02/2024 |
25.64
|
1,200 | 25.58 | 25.64 | 25.58 | 0 | 0 | 0 |
| 21/02/2024 |
25.26
|
1,200 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 |
| 20/02/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 |
| 19/02/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 |
| 16/02/2024 |
23.49
|
100 | 23.49 | 23.49 | 23.49 | 0 | 100 | -0.0 |
| 15/02/2024 |
25.96
|
1,000 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 |
| 07/02/2024 |
24.76
|
1,000 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 |
| 06/02/2024 |
24.12
|
0 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 |
| 05/02/2024 |
24.12
|
0 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 |
| 02/02/2024 |
24.12
|
100 | 24.12 | 24.12 | 24.12 | 0 | 100 | -0.0 |
| 01/02/2024 |
26.28
|
100 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 |
| 31/01/2024 |
25.33
|
1,800 | 25.71 | 25.96 | 25.33 | 0 | 0 | 0 |
| 30/01/2024 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 |
| 29/01/2024 |
25.20
|
1,400 | 25.33 | 25.96 | 25.20 | 0 | 0 | 0 |
| 26/01/2024 |
24.88
|
1,000 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
| 25/01/2024 |
24.44
|
300 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 |
| 24/01/2024 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
| 23/01/2024 |
24.88
|
1,800 | 24.44 | 24.88 | 24.44 | 0 | 0 | 0 |
| 22/01/2024 |
24.44
|
500 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 |
| 19/01/2024 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 |
| 18/01/2024 |
24.44
|
700 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 |
| 17/01/2024 |
24.44
|
3,100 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 |
| 16/01/2024 |
24.44
|
1,200 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 |
| 15/01/2024 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
| 12/01/2024 |
23.74
|
300 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
| 11/01/2024 |
23.62
|
300 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 |
| 10/01/2024 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 |
| 09/01/2024 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 |
| 08/01/2024 |
24.12
|
900 | 24.19 | 24.19 | 24.12 | 0 | 0 | 0 |
| 05/01/2024 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 |
| 04/01/2024 |
23.62
|
200 | 23.55 | 23.62 | 23.55 | 0 | 100 | -0.0 |
| 03/01/2024 |
23.49
|
2,200 | 22.48 | 23.55 | 22.48 | 0 | 100 | -0.0 |
| 02/01/2024 |
25.58
|
100 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 |
| 29/12/2023 |
23.49
|
3,000 | 22.22 | 23.49 | 22.22 | 1,000 | 100 | 0.0 |
| 28/12/2023 |
25.33
|
400 | 25.96 | 25.96 | 25.33 | 200 | 0 | 0.0 |
| 27/12/2023 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 |
| 26/12/2023 |
24.38
|
8,500 | 24.06 | 24.44 | 24.06 | 5,000 | 100 | 0.2 |
| 25/12/2023 |
25.71
|
100 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 |
| 22/12/2023 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 |
| 21/12/2023 |
25.33
|
6,100 | 23.62 | 25.64 | 23.62 | 0 | 0 | 0 |
| 20/12/2023 |
23.62
|
2,400 | 21.78 | 25.64 | 21.78 | 0 | 100 | -0.0 |
| 19/12/2023 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 |
| 18/12/2023 |
25.58
|
1,100 | 25.33 | 25.58 | 25.33 | 0 | 0 | 0 |
| 15/12/2023 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
| 14/12/2023 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
| 13/12/2023 |
24.69
|
2,600 | 24.69 | 24.76 | 24.69 | 0 | 0 | 0 |
| 12/12/2023 |
21.53
|
100 | 21.53 | 21.53 | 21.53 | 0 | 100 | -0.0 |
| 11/12/2023 |
25.33
|
1,300 | 25.01 | 25.33 | 25.01 | 0 | 0 | 0 |
| 08/12/2023 |
25.01
|
200 | 24.95 | 25.01 | 24.95 | 0 | 0 | 0 |
| 07/12/2023 |
24.82
|
3,300 | 24.38 | 24.82 | 24.38 | 0 | 0 | 0 |
| 06/12/2023 |
24.00
|
1,100 | 23.74 | 24.00 | 23.74 | 0 | 0 | 0 |
| 05/12/2023 |
22.73
|
0 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 |
| 04/12/2023 |
22.73
|
0 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 |
| 01/12/2023 |
22.73
|
0 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 |
| 30/11/2023 |
22.79
|
500 | 22.48 | 22.79 | 22.48 | 0 | 0 | 0 |
| 29/11/2023 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
| 28/11/2023 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
| 27/11/2023 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
| 24/11/2023 |
22.79
|
300 | 19.37 | 22.79 | 19.37 | 0 | 100 | -0.0 |
| 23/11/2023 |
22.79
|
600 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 |
| 22/11/2023 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 |
| 21/11/2023 |
22.79
|
300 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 |
| 20/11/2023 |
23.17
|
1,000 | 22.79 | 23.17 | 22.79 | 0 | 0 | 0 |
| 17/11/2023 |
22.35
|
11,300 | 22.22 | 22.35 | 22.22 | 5,300 | 5,000 | 0.0 |
| 16/11/2023 |
22.22
|
0 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 |
| 15/11/2023 |
22.22
|
0 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 |
| 14/11/2023 |
22.35
|
3,600 | 22.35 | 22.35 | 22.22 | 0 | 0 | 0 |
| 13/11/2023 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 |
| 10/11/2023 |
22.22
|
600 | 22.79 | 22.79 | 22.22 | 0 | 0 | 0 |
| 09/11/2023 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 |
| 08/11/2023 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 |
| 07/11/2023 |
22.16
|
300 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 |
| 06/11/2023 |
22.16
|
2,400 | 22.16 | 22.60 | 22.16 | 0 | 0 | 0 |
| 03/11/2023 |
20.96
|
200 | 20.89 | 20.96 | 20.96 | 0 | 0 | 0 |
| 01/11/2023 |
20.89
|
1,000 | 20.96 | 20.96 | 20.89 | 0 | 0 | 0 |
| 31/10/2023 |
20.96
|
600 | 20.89 | 20.96 | 20.96 | 0 | 0 | 0 |
| 27/10/2023 |
20.89
|
500 | 20.39 | 20.89 | 20.89 | 0 | 200 | -0.0 |
| 26/10/2023 |
20.39
|
10,200 | 20.26 | 20.58 | 18.99 | 0 | 0 | 0 |
| 24/10/2023 |
20.26
|
500 | 20.26 | 20.26 | 20.26 | 0 | 0 | 0 |
| 23/10/2023 |
20.26
|
1,500 | 19.31 | 20.26 | 19.31 | 0 | 0 | 0 |
| 20/10/2023 |
19.31
|
9,300 | 18.36 | 19.31 | 18.68 | 0 | 0 | 0 |
| 18/10/2023 |
18.36
|
1,000 | 18.99 | 18.99 | 18.36 | 300 | 0 | 0.0 |
| 16/10/2023 |
18.99
|
100 | 19.31 | 19.31 | 18.99 | 0 | 0 | 0 |
| 13/10/2023 |
19.31
|
5,100 | 18.68 | 19.31 | 18.99 | 0 | 0 | 0 |
| 12/10/2023 |
18.68
|
400 | 18.42 | 18.68 | 18.68 | 0 | 0 | 0 |
| 10/10/2023 |
18.42
|
400 | 17.35 | 18.42 | 18.42 | 0 | 0 | 0 |
| 02/10/2023 |
17.35
|
100 | 19.25 | 19.25 | 17.35 | 0 | 100 | -0.0 |
| 29/09/2023 |
19.25
|
600 | 17.22 | 19.25 | 18.99 | 0 | 0 | 0 |
| 25/09/2023 |
17.22
|
100 | 19.63 | 19.63 | 17.22 | 0 | 100 | -0.0 |