| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-4 | -10% | 2,300 | 0 | 0 |
36
55.20
36
|
|
2 tháng
(2026-07-20) |
-11.90 | -24.84% | 297,000 | 0 | 0 |
36
55.20
36
|
|
3 tháng
(2026-06-22) |
-17.45 | -32.65% | 301,800 | 0 | 0 |
36
55.20
36
|
|
6 tháng
(2026-03-23) |
-23.28 | -39.27% | 668,900 | 0 | 0 |
27.47
59.58
36
|
|
12 tháng
(2025-09-23) |
3.40 | 10.42% | 1,249,200 | -800 | -0.0 |
22.72
62.24
36
|
|
24 tháng
(2024-09-30) |
18.20 | 102.28% | 3,069,532 | -700 | -0.0 |
16.56
62.24
36
|
|
36 tháng
(2023-10-04) |
7.29 | 25.37% | 6,651,521 | 100 | 0.0 |
15.11
62.24
36
|
|
60 tháng
(2021-10-14) |
24.74 | 219.57% | 11,292,626 | -409 | -0.0 |
7.16
62.24
36
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
23.19
|
355 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 |
| 30/05/2024 |
23.28
|
0 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 |
| 29/05/2024 |
23.28
|
2,115 | 22.74 | 23.28 | 22.74 | 0 | 0 | 0 |
| 28/05/2024 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 |
| 27/05/2024 |
23.47
|
16 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 |
| 24/05/2024 |
23.47
|
2,001 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 |
| 23/05/2024 |
23.56
|
2,830 | 21.37 | 23.56 | 21.37 | 0 | 0 | 0 |
| 22/05/2024 |
23.74
|
10 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
| 21/05/2024 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
| 20/05/2024 |
23.74
|
170,224 | 22.19 | 23.74 | 22.10 | 0 | 0 | 0 |
| 17/05/2024 |
32.74
|
0 | 32.74 | 32.74 | 32.74 | 0 | 0 | 0 |
| 16/05/2024 |
24.47
|
7,806 | 23.19 | 24.56 | 23.19 | 0 | 0 | 0 |
| 15/05/2024 |
25.65
|
104 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 14/05/2024 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 |
| 13/05/2024 |
26.28
|
5,100 | 23.92 | 26.28 | 23.92 | 300 | 0 | 0.0 |
| 10/05/2024 |
23.92
|
240,600 | 24.01 | 24.19 | 23.74 | 100 | 0 | 0.0 |
| 09/05/2024 |
26.38
|
0 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 |
| 08/05/2024 |
26.38
|
11,250 | 29.10 | 29.10 | 26.38 | 100 | 0 | 0.0 |
| 07/05/2024 |
27.01
|
0 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 |
| 06/05/2024 |
27.01
|
100 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 |
| 03/05/2024 |
29.83
|
0 | 29.83 | 29.83 | 29.83 | 0 | 0 | 0 |
| 02/05/2024 |
29.83
|
803,200 | 28.92 | 32.56 | 28.92 | 0 | 0 | 0 |
| 01/05/2024 |
30.65
|
3,848 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 30/04/2024 |
32.74
|
0 | 32.74 | 32.74 | 32.74 | 0 | 0 | 0 |
| 29/04/2024 |
32.74
|
0 | 32.74 | 32.74 | 32.74 | 0 | 0 | 0 |
| 26/04/2024 |
29.92
|
300 | 30.29 | 30.29 | 29.92 | 200 | 0 | 0.0 |
| 25/04/2024 |
28.56
|
420,100 | 27.29 | 28.56 | 27.29 | 0 | 0 | 0 |
| 24/04/2024 |
27.19
|
0 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 |
| 23/04/2024 |
27.19
|
0 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 |
| 22/04/2024 |
27.19
|
100 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 |
| 19/04/2024 |
26.56
|
505 | 29.20 | 29.20 | 26.56 | 0 | 0 | 0 |
| 18/04/2024 |
32.74
|
0 | 32.74 | 32.74 | 32.74 | 0 | 0 | 0 |
| 17/04/2024 |
26.56
|
5,100 | 28.47 | 28.47 | 26.56 | 0 | 0 | 0 |
| 16/04/2024 |
26.56
|
34,447 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 |
| 15/04/2024 |
24.19
|
105 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 |
| 12/04/2024 |
22.01
|
300 | 26.47 | 26.47 | 22.01 | 0 | 0 | 0 |
| 11/04/2024 |
24.10
|
100 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 10/04/2024 |
25.65
|
100 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 09/04/2024 |
27.74
|
200 | 27.74 | 27.74 | 27.74 | 200 | 0 | 0.0 |
| 08/04/2024 |
27.74
|
0 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 |
| 05/04/2024 |
27.74
|
0 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 |
| 04/04/2024 |
27.74
|
200 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 |
| 03/04/2024 |
27.74
|
200 | 30.29 | 30.29 | 27.74 | 0 | 0 | 0 |
| 02/04/2024 |
30.38
|
100 | 30.38 | 30.38 | 30.38 | 0 | 0 | 0 |
| 01/04/2024 |
28.38
|
0 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 |
| 29/03/2024 |
28.38
|
0 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 |
| 28/03/2024 |
28.38
|
0 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 |
| 27/03/2024 |
28.38
|
0 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 |
| 26/03/2024 |
28.38
|
200 | 24.19 | 28.38 | 24.19 | 0 | 0 | 0 |
| 25/03/2024 |
25.92
|
445,100 | 28.01 | 28.01 | 25.92 | 0 | 0 | 0 |
| 22/03/2024 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 |
| 21/03/2024 |
27.92
|
1,500 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 |
| 20/03/2024 |
30.92
|
0 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 |
| 19/03/2024 |
30.92
|
9 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 |
| 18/03/2024 |
30.92
|
50 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 |
| 15/03/2024 |
30.92
|
0 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 |
| 14/03/2024 |
30.92
|
0 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 |
| 13/03/2024 |
30.92
|
0 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 |
| 12/03/2024 |
30.92
|
0 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 |
| 11/03/2024 |
30.92
|
0 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 |
| 08/03/2024 |
30.92
|
0 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 |
| 07/03/2024 |
30.92
|
0 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 |
| 06/03/2024 |
30.92
|
0 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 |
| 05/03/2024 |
30.92
|
1 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 |
| 04/03/2024 |
30.92
|
400 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 |
| 01/03/2024 |
28.19
|
3 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 |
| 29/02/2024 |
28.19
|
128 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 |
| 28/02/2024 |
27.83
|
12 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 |
| 27/02/2024 |
27.83
|
528 | 27.92 | 27.92 | 27.83 | 0 | 0 | 0 |
| 26/02/2024 |
30.83
|
0 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 |
| 23/02/2024 |
30.83
|
0 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 |
| 22/02/2024 |
30.83
|
0 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 |
| 21/02/2024 |
30.83
|
4 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 |
| 20/02/2024 |
30.83
|
0 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 |
| 19/02/2024 |
30.83
|
0 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 |
| 16/02/2024 |
30.83
|
0 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 |
| 15/02/2024 |
30.83
|
0 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 |
| 14/02/2024 |
32.74
|
0 | 32.74 | 32.74 | 32.74 | 0 | 0 | 0 |
| 13/02/2024 |
32.74
|
0 | 32.74 | 32.74 | 32.74 | 0 | 0 | 0 |
| 12/02/2024 |
19.37
|
0 | 19.37 | 19.37 | 19.37 | 0 | 0 | 0 |
| 09/02/2024 |
22.19
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 |
| 08/02/2024 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 |
| 07/02/2024 |
30.83
|
0 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 |
| 06/02/2024 |
30.83
|
206 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 |
| 05/02/2024 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 02/02/2024 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 01/02/2024 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 31/01/2024 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 30/01/2024 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 29/01/2024 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 26/01/2024 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 25/01/2024 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 24/01/2024 |
30.65
|
42 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 23/01/2024 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 22/01/2024 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 19/01/2024 |
30.65
|
55 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 18/01/2024 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 17/01/2024 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 16/01/2024 |
30.65
|
7 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 15/01/2024 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |