| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.30 | 0.93% | 36,600 | 0 | 0 |
32.20
33.80
32.50
|
|
2 tháng
(2026-04-17) |
0.50 | 1.56% | 40,900 | 0 | 0 |
32
33.80
32.50
|
|
3 tháng
(2026-03-18) |
0.40 | 1.25% | 75,000 | 0 | 0 |
32
33.80
32.50
|
|
6 tháng
(2025-12-18) |
2.50 | 8.33% | 133,800 | 0 | 0 |
30
36.80
32.50
|
|
12 tháng
(2025-06-23) |
4.97 | 18.06% | 333,000 | 0 | 0 |
27.53
36.80
32.50
|
|
24 tháng
(2024-06-26) |
5.52 | 20.45% | 608,106 | 0 | 0 |
21.50
36.80
32.50
|
|
36 tháng
(2023-07-03) |
11.51 | 54.85% | 1,439,308 | 0 | 0 |
19.55
36.80
32.50
|
|
60 tháng
(2021-07-12) |
16.67 | 105.25% | 2,332,608 | 600 | 0.0 |
15.25
36.80
32.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 23/12/2022 |
19.68
|
4,100 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 22/12/2022 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 21/12/2022 |
19.68
|
1,000 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 20/12/2022 |
19.68
|
13,000 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 19/12/2022 |
19.68
|
200 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 16/12/2022 |
19.68
|
15,600 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 15/12/2022 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 14/12/2022 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 13/12/2022 |
19.68
|
52,100 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 12/12/2022 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 09/12/2022 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 08/12/2022 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 07/12/2022 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 06/12/2022 |
19.68
|
1,000 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 05/12/2022 |
19.68
|
100 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 02/12/2022 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 01/12/2022 |
19.68
|
2,300 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 30/11/2022 |
19.68
|
6,500 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 29/11/2022 |
19.68
|
20,000 | 19.68 | 19.74 | 19.68 | 0 | 0 | 0 |
| 28/11/2022 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 25/11/2022 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 24/11/2022 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 23/11/2022 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 22/11/2022 |
19.68
|
4,600 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 21/11/2022 |
19.68
|
100 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 18/11/2022 |
19.68
|
100 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 17/11/2022 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 16/11/2022 |
19.68
|
3,200 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 15/11/2022 |
19.68
|
1,900 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| 14/11/2022 |
19.68
|
4,000 | 20.33 | 20.33 | 19.68 | 0 | 0 | 0 |
| 11/11/2022 |
20.99
|
2,500 | 20.92 | 20.99 | 20.92 | 0 | 0 | 0 |
| 10/11/2022 |
20.99
|
4,000 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
| 09/11/2022 |
20.99
|
5,000 | 20.92 | 20.99 | 20.92 | 0 | 0 | 0 |
| 08/11/2022 |
20.33
|
4,000 | 20.99 | 20.99 | 20.33 | 0 | 0 | 0 |
| 07/11/2022 |
20.99
|
5,000 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
| 04/11/2022 |
20.53
|
12,300 | 20.99 | 20.99 | 19.68 | 0 | 0 | 0 |
| 03/11/2022 |
20.53
|
5,000 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 |
| 02/11/2022 |
20.33
|
6,100 | 20.66 | 20.66 | 20.33 | 0 | 0 | 0 |