| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0 | 0% | 11,900 | 0 | 0 |
32
36.80
32
|
|
2 tháng
(2026-01-16) |
0 | 0% | 17,600 | 0 | 0 |
32
36.80
32
|
|
3 tháng
(2025-12-17) |
2 | 6.67% | 38,000 | 0 | 0 |
30
36.80
32
|
|
6 tháng
(2025-09-18) |
2.22 | 7.45% | 149,400 | 0 | 0 |
29.70
36.80
32
|
|
12 tháng
(2025-03-24) |
3.43 | 12.01% | 355,500 | 0 | 0 |
23.50
36.80
32
|
|
24 tháng
(2024-03-27) |
5.88 | 22.52% | 763,606 | 0 | 0 |
21.50
36.80
32
|
|
36 tháng
(2023-04-03) |
12.98 | 68.24% | 1,377,308 | 0 | 0 |
18.56
36.80
32
|
|
60 tháng
(2021-04-12) |
16.87 | 111.49% | 2,335,308 | 1,600 | 0.0 |
14.66
36.80
32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/05/2023 |
20.66
|
0 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 |
| 24/05/2023 |
20.66
|
0 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 |
| 23/05/2023 |
20.66
|
0 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 |
| 22/05/2023 |
20.66
|
0 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 |
| 19/05/2023 |
20.66
|
0 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 |
| 18/05/2023 |
20.66
|
0 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 |
| 17/05/2023 |
20.66
|
200 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 |
| 16/05/2023 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 15/05/2023 |
19.68
|
200 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 12/05/2023 |
21.64
|
2,000 | 19.61 | 21.64 | 19.61 | 0 | 0 | 0 |
| 11/05/2023 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 |
| 10/05/2023 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 |
| 09/05/2023 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 |
| 08/05/2023 |
22.30
|
1,800 | 20.99 | 22.30 | 20.99 | 0 | 0 | 0 |
| 05/05/2023 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
| 04/05/2023 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
| 28/04/2023 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
| 27/04/2023 |
20.99
|
4,200 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
| 26/04/2023 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
| 25/04/2023 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
| 24/04/2023 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
| 21/04/2023 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
| 20/04/2023 |
20.99
|
1,000 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
| 19/04/2023 |
20.99
|
300 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
| 18/04/2023 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
| 17/04/2023 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
| 14/04/2023 |
20.99
|
3,300 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
| 13/04/2023 |
20.99
|
7,200 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
| 12/04/2023 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 |
| 11/04/2023 |
21.12
|
3,000 | 20.92 | 21.12 | 20.92 | 0 | 0 | 0 |
| 10/04/2023 |
20.99
|
2,000 | 20.92 | 20.99 | 20.92 | 0 | 0 | 0 |
| 07/04/2023 |
19.68
|
800 | 20.86 | 20.86 | 19.68 | 0 | 0 | 0 |
| 06/04/2023 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
| 05/04/2023 |
20.99
|
100 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
| 04/04/2023 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 |
| 03/04/2023 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 |
| 31/03/2023 |
19.02
|
700 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 |
| 30/03/2023 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 29/03/2023 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 28/03/2023 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 27/03/2023 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 24/03/2023 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 23/03/2023 |
19.68
|
1,500 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 22/03/2023 |
19.68
|
2,800 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 21/03/2023 |
19.68
|
3,000 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 20/03/2023 |
21.32
|
3,200 | 21.25 | 21.32 | 21.25 | 0 | 0 | 0 |
| 17/03/2023 |
21.32
|
4,500 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 |
| 16/03/2023 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 |
| 15/03/2023 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 |
| 14/03/2023 |
21.97
|
500 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 |
| 13/03/2023 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 10/03/2023 |
25.84
|
500 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 09/03/2023 |
22.63
|
100 | 22.63 | 22.63 | 22.63 | 0 | 0 | 0 |
| 08/03/2023 |
19.68
|
3,600 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 07/03/2023 |
19.02
|
1,000 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 |
| 06/03/2023 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 03/03/2023 |
18.76
|
3,000 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 02/03/2023 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 01/03/2023 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 28/02/2023 |
18.76
|
1,000 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 27/02/2023 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 24/02/2023 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 23/02/2023 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 22/02/2023 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 21/02/2023 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 20/02/2023 |
18.76
|
12,800 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 17/02/2023 |
18.76
|
10,200 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 16/02/2023 |
18.76
|
16,000 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 |
| 15/02/2023 |
18.69
|
14,300 | 19.02 | 19.02 | 18.69 | 0 | 0 | 0 |
| 14/02/2023 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 13/02/2023 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 10/02/2023 |
19.68
|
700 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 09/02/2023 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 08/02/2023 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 07/02/2023 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 06/02/2023 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 03/02/2023 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 02/02/2023 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 01/02/2023 |
19.68
|
4,000 | 19.61 | 19.68 | 19.61 | 0 | 0 | 0 |
| 31/01/2023 |
19.68
|
800 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 30/01/2023 |
18.36
|
1,300 | 18.69 | 18.69 | 18.36 | 0 | 0 | 0 |
| 27/01/2023 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 |
| 19/01/2023 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 |
| 18/01/2023 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 |
| 17/01/2023 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 |
| 16/01/2023 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 |
| 13/01/2023 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 |
| 12/01/2023 |
17.71
|
5,400 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 |
| 11/01/2023 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 10/01/2023 |
18.04
|
7,300 | 18.36 | 18.36 | 18.04 | 0 | 0 | 0 |
| 09/01/2023 |
18.36
|
2,500 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 |
| 06/01/2023 |
18.36
|
23,300 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 |
| 05/01/2023 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 04/01/2023 |
19.68
|
100 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 03/01/2023 |
17.84
|
5,000 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 30/12/2022 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 29/12/2022 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 28/12/2022 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 27/12/2022 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 26/12/2022 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |