| 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) |
-3.80 | -7.79% | 1,400 | 0 | 0 |
42.10
48.80
48.15
|
|
2 tháng
(2026-01-12) |
4.30 | 10.57% | 9,500 | 0 | 0 |
39.50
48.80
48.15
|
|
3 tháng
(2025-12-15) |
0 | 0% | 21,300 | 0 | 0 |
39.50
48.80
48.15
|
|
6 tháng
(2025-09-15) |
-8.53 | -15.93% | 35,500 | 0 | 0 |
39.50
53.53
48.15
|
|
12 tháng
(2025-03-18) |
3.70 | 8.96% | 166,400 | -78,200 | 0.1 |
39.50
55.11
48.15
|
|
24 tháng
(2024-03-25) |
17.24 | 62.12% | 488,800 | -88,700 | -0.4 |
27.76
55.11
48.15
|
|
36 tháng
(2023-03-29) |
23.01 | 104.61% | 626,000 | -97,900 | -0.7 |
21.99
55.11
48.15
|
|
60 tháng
(2021-04-08) |
24.74 | 122.15% | 1,039,800 | -106,800 | 8.2 |
18.06
55.11
48.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2022 |
24.20
|
300 | 25.06 | 25.06 | 24.20 | 0 | 0 | 0.0 |
| 09/12/2022 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0.0 |
| 08/12/2022 |
25.06
|
200 | 26.01 | 26.01 | 25.06 | 0 | 0 | 0.0 |
| 07/12/2022 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0.0 |
| 06/12/2022 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0.0 |
| 05/12/2022 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0.0 |
| 02/12/2022 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0.0 |
| 01/12/2022 |
26.01
|
100 | 27.96 | 27.96 | 26.01 | 0 | 0 | 0.0 |
| 30/11/2022 |
27.96
|
0 | 27.96 | 27.96 | 27.96 | 0 | 0 | 0.0 |
| 29/11/2022 |
27.96
|
100 | 30.03 | 30.03 | 27.96 | 0 | 0 | 0.0 |
| 28/11/2022 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0.0 |
| 25/11/2022 |
30.03
|
100 | 28.09 | 30.03 | 30.03 | 0 | 0 | 0.0 |
| 24/11/2022 |
28.09
|
200 | 26.27 | 28.09 | 28.09 | 0 | 0 | 0.0 |
| 23/11/2022 |
26.27
|
0 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0.0 |
| 22/11/2022 |
26.27
|
100 | 28.17 | 28.17 | 26.27 | 0 | 0 | 0.0 |
| 21/11/2022 |
28.17
|
200 | 30.25 | 30.25 | 28.17 | 0 | 0 | 0.0 |
| 18/11/2022 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0.0 |
| 17/11/2022 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0.0 |
| 16/11/2022 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0.0 |
| 15/11/2022 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0.0 |
| 14/11/2022 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0.0 |
| 11/11/2022 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0.0 |
| 10/11/2022 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0.0 |
| 09/11/2022 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0.0 |
| 08/11/2022 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0.0 |
| 07/11/2022 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0.0 |
| 04/11/2022 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0.0 |
| 03/11/2022 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0.0 |
| 02/11/2022 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0.0 |
| 01/11/2022 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0.0 |
| 31/10/2022 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0.0 |
| 28/10/2022 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0.0 |
| 27/10/2022 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0 |
| 26/10/2022 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0 |
| 25/10/2022 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0 |
| 24/10/2022 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0 |
| 21/10/2022 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0 |
| 20/10/2022 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0 |
| 19/10/2022 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0 |
| 18/10/2022 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0.0 |
| 17/10/2022 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0.0 |
| 14/10/2022 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0.0 |
| 13/10/2022 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0.0 |
| 12/10/2022 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0.0 |
| 11/10/2022 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0.0 |
| 10/10/2022 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0.0 |
| 07/10/2022 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0.0 |
| 06/10/2022 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0.0 |
| 05/10/2022 |
30.25
|
5,000 | 31.97 | 31.97 | 30.25 | 0 | 0 | 0.0 |
| 04/10/2022 |
31.97
|
0 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0.0 |
| 03/10/2022 |
31.97
|
0 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0.0 |
| 30/09/2022 |
31.97
|
0 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0.0 |
| 29/09/2022 |
31.97
|
60,000 | 32.02 | 32.02 | 31.97 | 0 | 0 | 0.0 |
| 28/09/2022 |
32.02
|
300 | 29.94 | 32.02 | 27.87 | 0 | 0 | 0.0 |
| 27/09/2022 |
29.94
|
0 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0.0 |
| 26/09/2022 |
29.94
|
100 | 28.00 | 29.94 | 29.94 | 0 | 0 | 0.0 |
| 23/09/2022 |
28.00
|
0 | 28.00 | 28.00 | 28.00 | 0 | 0 | 0.0 |
| 22/09/2022 |
28.00
|
0 | 28.00 | 28.00 | 28.00 | 0 | 0 | 0.0 |
| 21/09/2022 |
28.00
|
0 | 28.00 | 28.00 | 28.00 | 0 | 0 | 0.0 |
| 20/09/2022 |
28.00
|
0 | 28.00 | 28.00 | 28.00 | 0 | 0 | 0.0 |
| 19/09/2022 |
28.00
|
0 | 28.00 | 28.00 | 28.00 | 0 | 0 | 0.0 |
| 16/09/2022 |
28.00
|
100 | 30.07 | 30.07 | 28.00 | 0 | 0 | 0.0 |
| 15/09/2022 |
30.07
|
0 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0.0 |
| 14/09/2022 |
30.07
|
1,200 | 28.13 | 30.07 | 30.07 | 0 | 0 | 0.0 |
| 13/09/2022 |
28.13
|
0 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0.0 |
| 12/09/2022 |
28.13
|
0 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0.0 |
| 09/09/2022 |
28.13
|
0 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0.0 |
| 08/09/2022 |
28.13
|
0 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0.0 |
| 07/09/2022 |
28.13
|
0 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0.0 |
| 06/09/2022 |
28.13
|
0 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0.0 |
| 05/09/2022 |
28.13
|
0 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0.0 |
| 31/08/2022 |
28.13
|
0 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0.0 |
| 30/08/2022 |
28.13
|
100 | 30.25 | 30.25 | 28.13 | 0 | 0 | 0.0 |
| 29/08/2022 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0.0 |
| 26/08/2022 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0.0 |
| 25/08/2022 |
30.25
|
100 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0.0 |
| 24/08/2022 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0.0 |
| 23/08/2022 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0.0 |
| 22/08/2022 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0.0 |
| 19/08/2022 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0.0 |
| 18/08/2022 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0.0 |
| 17/08/2022 |
30.25
|
10,400 | 32.02 | 34.22 | 30.25 | 0 | 0 | 0.0 |
| 16/08/2022 |
32.02
|
40,200 | 31.97 | 34.18 | 32.02 | 0 | 0 | 0.0 |
| 15/08/2022 |
31.97
|
0 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0.0 |
| 12/08/2022 |
31.97
|
0 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0.0 |
| 11/08/2022 |
31.97
|
0 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0.0 |
| 10/08/2022 |
31.97
|
0 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0.0 |
| 09/08/2022 |
31.97
|
0 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0.0 |
| 08/08/2022 |
31.97
|
0 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0.0 |
| 05/08/2022 |
31.97
|
0 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0.0 |
| 04/08/2022 |
31.97
|
0 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0.0 |
| 03/08/2022 |
31.97
|
0 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0.0 |
| 02/08/2022 |
31.97
|
0 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0.0 |
| 01/08/2022 |
31.97
|
2,000 | 29.94 | 32.02 | 31.97 | 1,000 | 0 | 0.0 |
| 29/07/2022 |
29.94
|
2,000 | 28.00 | 29.94 | 29.94 | 0 | 0 | 0.3 |
| 28/07/2022 |
28.00
|
0 | 28.00 | 28.00 | 28.00 | 0 | 0 | 0.3 |
| 27/07/2022 |
28.00
|
900 | 30.03 | 30.03 | 27.96 | 0 | 0 | 0.3 |
| 26/07/2022 |
30.03
|
100 | 28.09 | 30.03 | 30.03 | 0 | 0 | 0.3 |
| 25/07/2022 |
28.09
|
8,100 | 26.53 | 28.35 | 28.09 | 0 | 0 | 0.3 |
| 22/07/2022 |
26.53
|
1,800 | 24.80 | 26.53 | 26.53 | 0 | 0 | 0.3 |