| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.10 | 0.32% | 2,200 | 0 | 0 |
30
33.90
31.10
|
|
2 tháng
(2026-07-13) |
-3.90 | -11.14% | 6,300 | 0 | 0 |
30
35
31.10
|
|
3 tháng
(2026-06-15) |
-2.50 | -7.44% | 39,700 | 0 | 0 |
30
35
31.10
|
|
6 tháng
(2026-03-16) |
-2.22 | -6.67% | 54,900 | -624 | 0 |
30
35
31.10
|
|
12 tháng
(2025-09-16) |
-6.56 | -17.41% | 168,400 | -324 | 0.0 |
30
38.52
31.10
|
|
24 tháng
(2024-09-23) |
4.66 | 17.65% | 599,668 | 58,876 | 2.8 |
23.04
45.75
31.10
|
|
36 tháng
(2023-09-29) |
12.56 | 67.78% | 883,549 | 113,476 | 5.0 |
16.71
45.75
31.10
|
|
60 tháng
(2021-10-07) |
11.61 | 59.61% | 1,532,028 | 123,876 | 5.4 |
12.33
45.75
31.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2024 |
25.06
|
100 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 |
| 10/04/2024 |
25.24
|
8 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 |
| 09/04/2024 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 |
| 08/04/2024 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 |
| 05/04/2024 |
25.24
|
200 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 |
| 04/04/2024 |
25.24
|
1,600 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 |
| 03/04/2024 |
25.24
|
7,600 | 25.24 | 25.24 | 25.24 | 6,000 | 0 | 0.2 |
| 02/04/2024 |
25.24
|
3,700 | 25.06 | 25.24 | 25.06 | 1,000 | 0 | 0.0 |
| 01/04/2024 |
25.12
|
5,200 | 25 | 25.12 | 24.45 | 4,500 | 200 | 0.2 |
| 29/03/2024 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 |
| 28/03/2024 |
25.12
|
400 | 25 | 25.12 | 25 | 0 | 0 | 0 |
| 27/03/2024 |
24.45
|
100 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 |
| 26/03/2024 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
| 25/03/2024 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
| 22/03/2024 |
24.21
|
200 | 22.32 | 24.21 | 22.32 | 100 | 100 | 0.0 |
| 21/03/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 20/03/2024 |
25.55
|
2,900 | 22.20 | 25.55 | 22.20 | 0 | 100 | -0.0 |
| 19/03/2024 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 18/03/2024 |
25
|
19,500 | 23.17 | 25.61 | 23.17 | 7,000 | 1,900 | 0.2 |
| 15/03/2024 |
25
|
2,500 | 25 | 25 | 24.76 | 0 | 2,400 | -0.1 |
| 14/03/2024 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 |
| 13/03/2024 |
24.70
|
500 | 25 | 25 | 24.70 | 0 | 0 | 0 |
| 12/03/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 11/03/2024 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 08/03/2024 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 |
| 07/03/2024 |
24.70
|
500 | 24.39 | 24.70 | 24.39 | 0 | 0 | 0 |
| 06/03/2024 |
24.27
|
200 | 19.39 | 24.27 | 19.39 | 0 | 100 | -0.0 |
| 05/03/2024 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
| 04/03/2024 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
| 01/03/2024 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
| 29/02/2024 |
24.39
|
1,000 | 22.56 | 24.39 | 22.56 | 0 | 0 | 0 |
| 28/02/2024 |
24.09
|
100 | 24.09 | 24.09 | 24.09 | 0 | 100 | -0.0 |
| 27/02/2024 |
25.91
|
1,600 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 |
| 26/02/2024 |
23.78
|
200 | 22.07 | 23.78 | 22.07 | 100 | 100 | 0.0 |
| 23/02/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 22/02/2024 |
24.70
|
1,200 | 24.63 | 24.70 | 24.63 | 0 | 0 | 0 |
| 21/02/2024 |
24.33
|
1,200 | 24.33 | 24.33 | 24.33 | 0 | 0 | 0 |
| 20/02/2024 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 |
| 19/02/2024 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 |
| 16/02/2024 |
22.62
|
100 | 22.62 | 22.62 | 22.62 | 0 | 100 | -0.0 |
| 15/02/2024 |
25
|
1,000 | 25 | 25 | 25 | 0 | 0 | 0 |
| 07/02/2024 |
23.84
|
1,000 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 |
| 06/02/2024 |
23.23
|
0 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 |
| 05/02/2024 |
23.23
|
0 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 |
| 02/02/2024 |
23.23
|
100 | 23.23 | 23.23 | 23.23 | 0 | 100 | -0.0 |
| 01/02/2024 |
25.30
|
100 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 31/01/2024 |
24.39
|
1,800 | 24.76 | 25 | 24.39 | 0 | 0 | 0 |
| 30/01/2024 |
24.33
|
0 | 24.33 | 24.33 | 24.33 | 0 | 0 | 0 |
| 29/01/2024 |
24.27
|
1,400 | 24.39 | 25 | 24.27 | 0 | 0 | 0 |
| 26/01/2024 |
23.96
|
1,000 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 |
| 25/01/2024 |
23.54
|
300 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 |
| 24/01/2024 |
23.78
|
0 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 |
| 23/01/2024 |
23.96
|
1,800 | 23.54 | 23.96 | 23.54 | 0 | 0 | 0 |
| 22/01/2024 |
23.54
|
500 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 |
| 19/01/2024 |
23.54
|
0 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 |
| 18/01/2024 |
23.54
|
700 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 |
| 17/01/2024 |
23.54
|
3,100 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 |
| 16/01/2024 |
23.54
|
1,200 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 |
| 15/01/2024 |
22.87
|
0 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 |
| 12/01/2024 |
22.87
|
300 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 |
| 11/01/2024 |
22.74
|
300 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
| 10/01/2024 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
| 09/01/2024 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
| 08/01/2024 |
23.23
|
900 | 23.29 | 23.29 | 23.23 | 0 | 0 | 0 |
| 05/01/2024 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
| 04/01/2024 |
22.74
|
200 | 22.68 | 22.74 | 22.68 | 0 | 100 | -0.0 |
| 03/01/2024 |
22.62
|
2,200 | 21.65 | 22.68 | 21.65 | 0 | 100 | -0.0 |
| 02/01/2024 |
24.63
|
100 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 |
| 29/12/2023 |
22.62
|
3,000 | 21.40 | 22.62 | 21.40 | 1,000 | 100 | 0.0 |
| 28/12/2023 |
24.39
|
400 | 25 | 25 | 24.39 | 200 | 0 | 0.0 |
| 27/12/2023 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
| 26/12/2023 |
23.48
|
8,500 | 23.17 | 23.54 | 23.17 | 5,000 | 100 | 0.2 |
| 25/12/2023 |
24.76
|
100 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 |
| 22/12/2023 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 |
| 21/12/2023 |
24.39
|
6,100 | 22.74 | 24.70 | 22.74 | 0 | 0 | 0 |
| 20/12/2023 |
22.74
|
2,400 | 20.98 | 24.70 | 20.98 | 0 | 100 | -0.0 |
| 19/12/2023 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 |
| 18/12/2023 |
24.63
|
1,100 | 24.39 | 24.63 | 24.39 | 0 | 0 | 0 |
| 15/12/2023 |
23.78
|
0 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 |
| 14/12/2023 |
23.78
|
0 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 |
| 13/12/2023 |
23.78
|
2,600 | 23.78 | 23.84 | 23.78 | 0 | 0 | 0 |
| 12/12/2023 |
20.73
|
100 | 20.73 | 20.73 | 20.73 | 0 | 100 | -0.0 |
| 11/12/2023 |
24.39
|
1,300 | 24.09 | 24.39 | 24.09 | 0 | 0 | 0 |
| 08/12/2023 |
24.09
|
200 | 24.02 | 24.09 | 24.02 | 0 | 0 | 0 |
| 07/12/2023 |
23.90
|
3,300 | 23.48 | 23.90 | 23.48 | 0 | 0 | 0 |
| 06/12/2023 |
23.11
|
1,100 | 22.87 | 23.11 | 22.87 | 0 | 0 | 0 |
| 05/12/2023 |
21.89
|
0 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 |
| 04/12/2023 |
21.89
|
0 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 |
| 01/12/2023 |
21.89
|
0 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 |
| 30/11/2023 |
21.95
|
500 | 21.65 | 21.95 | 21.65 | 0 | 0 | 0 |
| 29/11/2023 |
20.85
|
0 | 20.85 | 20.85 | 20.85 | 0 | 0 | 0 |
| 28/11/2023 |
20.85
|
0 | 20.85 | 20.85 | 20.85 | 0 | 0 | 0 |
| 27/11/2023 |
20.85
|
0 | 20.85 | 20.85 | 20.85 | 0 | 0 | 0 |
| 24/11/2023 |
21.95
|
300 | 18.66 | 21.95 | 18.66 | 0 | 100 | -0.0 |
| 23/11/2023 |
21.95
|
600 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 |
| 22/11/2023 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 |
| 21/11/2023 |
21.95
|
300 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 |
| 20/11/2023 |
22.32
|
1,000 | 21.95 | 22.32 | 21.95 | 0 | 0 | 0 |
| 17/11/2023 |
21.52
|
11,300 | 21.40 | 21.52 | 21.40 | 5,300 | 5,000 | 0.0 |
| 16/11/2023 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |