| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-2.40 | -2.80% | 41,200 | 0 | 0 |
82.40
86.90
82.40
|
|
2 tháng
(2026-08-10) |
-10.12 | -10.84% | 328,200 | 0 | 0 |
82.40
93.81
82.40
|
|
3 tháng
(2026-07-10) |
-15.89 | -16.03% | 426,600 | 0 | 0 |
82.40
99.09
82.40
|
|
6 tháng
(2026-04-13) |
-23.21 | -21.81% | 571,100 | 0 | 0 |
82.40
106.51
82.40
|
|
12 tháng
(2025-10-13) |
-5.09 | -5.76% | 924,700 | 0 | 0 |
82.40
113.14
82.40
|
|
24 tháng
(2024-10-18) |
16.45 | 24.64% | 1,546,900 | 0 | 0 |
63.73
113.14
82.40
|
|
36 tháng
(2023-10-24) |
27 | 48.04% | 1,866,100 | 0 | 0 |
52.80
113.14
82.40
|
|
60 tháng
(2021-11-03) |
53.39 | 179.09% | 3,108,800 | 0 | 0 |
25.87
113.14
82.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/01/2022 |
26.86
|
1,900 | 25.94 | 26.86 | 25.91 | 0 | 0 | 0 |
| 31/12/2021 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 |
| 30/12/2021 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 |
| 29/12/2021 |
25.94
|
100 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 |
| 28/12/2021 |
25.94
|
200 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 |
| 27/12/2021 |
27.86
|
0 | 27.86 | 27.86 | 27.86 | 0 | 0 | 0 |
| 24/12/2021 |
27.86
|
0 | 27.86 | 27.86 | 27.86 | 0 | 0 | 0 |
| 23/12/2021 |
27.86
|
0 | 27.86 | 27.86 | 27.86 | 0 | 0 | 0 |
| 22/12/2021 |
27.86
|
1,000 | 27.86 | 27.86 | 27.86 | 0 | 0 | 0 |
| 21/12/2021 |
27.86
|
0 | 27.86 | 27.86 | 27.86 | 0 | 0 | 0 |
| 20/12/2021 |
27.86
|
0 | 27.86 | 27.86 | 27.86 | 0 | 0 | 0 |
| 17/12/2021 |
27.86
|
400 | 27.86 | 27.86 | 27.86 | 0 | 0 | 0 |
| 16/12/2021 |
27.69
|
0 | 27.69 | 27.69 | 27.69 | 0 | 0 | 0 |
| 15/12/2021 |
27.69
|
600 | 27.69 | 27.69 | 27.69 | 0 | 0 | 0 |
| 14/12/2021 |
25.91
|
300 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 |
| 13/12/2021 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 |
| 10/12/2021 |
25.94
|
8,000 | 26.47 | 26.47 | 25.94 | 0 | 0 | 0 |
| 09/12/2021 |
26.36
|
13,200 | 27.86 | 28.20 | 24.60 | 0 | 0 | 0 |
| 08/12/2021 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
| 07/12/2021 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
| 06/12/2021 |
26.36
|
200 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
| 03/12/2021 |
26.33
|
0 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 |
| 02/12/2021 |
26.33
|
0 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 |
| 01/12/2021 |
26.33
|
0 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 |
| 30/11/2021 |
26.33
|
0 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 |
| 29/11/2021 |
26.33
|
100 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 |
| 26/11/2021 |
27.78
|
400 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 |
| 25/11/2021 |
29.81
|
0 | 29.81 | 29.81 | 29.81 | 0 | 0 | 0 |
| 24/11/2021 |
29.81
|
0 | 29.81 | 29.81 | 29.81 | 0 | 0 | 0 |
| 23/11/2021 |
29.81
|
100 | 29.81 | 29.81 | 29.81 | 0 | 0 | 0 |
| 22/11/2021 |
27.86
|
0 | 27.86 | 27.86 | 27.86 | 0 | 0 | 0 |
| 19/11/2021 |
27.86
|
300 | 28.11 | 28.11 | 27.86 | 0 | 0 | 0 |
| 18/11/2021 |
28.11
|
1,100 | 26.33 | 28.11 | 26.33 | 0 | 0 | 0 |
| 17/11/2021 |
26.33
|
0 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 |
| 16/11/2021 |
26.33
|
0 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 |
| 15/11/2021 |
26.33
|
2,500 | 26.36 | 26.36 | 26.33 | 0 | 0 | 0 |
| 12/11/2021 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 |
| 11/11/2021 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 |
| 10/11/2021 |
26.25
|
300 | 26.22 | 28.70 | 26.22 | 0 | 0 | 0 |
| 09/11/2021 |
26.83
|
1,000 | 26.50 | 29.70 | 26.50 | 0 | 0 | 0 |
| 08/11/2021 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 |
| 05/11/2021 |
27.78
|
200 | 27.75 | 27.78 | 27.75 | 0 | 0 | 0 |
| 04/11/2021 |
29.81
|
0 | 29.81 | 29.81 | 29.81 | 0 | 0 | 0 |
| 03/11/2021 |
29.81
|
0 | 29.81 | 29.81 | 29.81 | 0 | 0 | 0 |
| 02/11/2021 |
29.81
|
2,800 | 27.86 | 29.81 | 27.86 | 0 | 0 | 0 |
| 01/11/2021 |
27.86
|
100 | 27.86 | 27.86 | 27.86 | 0 | 0 | 0 |
| 29/10/2021 |
27.58
|
1,200 | 25.94 | 27.58 | 25.91 | 0 | 0 | 0 |
| 28/10/2021 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 |
| 27/10/2021 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 |
| 26/10/2021 |
27.78
|
100 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 |
| 25/10/2021 |
26.19
|
0 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 |
| 22/10/2021 |
26.19
|
0 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 |
| 21/10/2021 |
26.19
|
0 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 |
| 20/10/2021 |
26.19
|
1,300 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 |
| 19/10/2021 |
26.47
|
100 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 |
| 18/10/2021 |
28.31
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 |
| 15/10/2021 |
28.31
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 |
| 14/10/2021 |
28.31
|
600 | 26.44 | 28.31 | 25.41 | 0 | 0 | 0 |
| 13/10/2021 |
26.47
|
100 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 |
| 12/10/2021 |
25.80
|
4,500 | 26.47 | 26.91 | 25.38 | 0 | 0 | 0 |
| 11/10/2021 |
25.21
|
200 | 25.08 | 25.21 | 25.08 | 0 | 0 | 0 |
| 08/10/2021 |
25.19
|
2,600 | 25.91 | 25.91 | 25.08 | 0 | 0 | 0 |
| 07/10/2021 |
25.99
|
300 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 |
| 06/10/2021 |
26.19
|
100 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 |
| 05/10/2021 |
26.47
|
600 | 26.30 | 26.47 | 26.30 | 0 | 0 | 0 |
| 04/10/2021 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 |
| 01/10/2021 |
26.25
|
900 | 25.35 | 26.25 | 25.35 | 0 | 0 | 0 |
| 30/09/2021 |
26.27
|
0 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 |
| 29/09/2021 |
26.27
|
100 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 |
| 28/09/2021 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 27/09/2021 |
26.30
|
600 | 26.33 | 26.33 | 26.30 | 0 | 0 | 0 |
| 24/09/2021 |
24.85
|
100 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 |
| 23/09/2021 |
26.47
|
2,200 | 26.80 | 26.80 | 26.47 | 0 | 0 | 0 |
| 22/09/2021 |
26.47
|
13,700 | 25.13 | 28.75 | 25.13 | 0 | 0 | 0 |
| 21/09/2021 |
26.89
|
12,500 | 25.08 | 26.89 | 23.96 | 0 | 0 | 0 |
| 20/09/2021 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 |
| 17/09/2021 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 |
| 16/09/2021 |
25.13
|
100 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 |
| 15/09/2021 |
25.13
|
1,200 | 25.88 | 25.91 | 25.13 | 0 | 0 | 0 |
| 14/09/2021 |
25.91
|
200 | 24.24 | 25.91 | 24.24 | 0 | 0 | 0 |
| 13/09/2021 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 |
| 10/09/2021 |
25.88
|
100 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 |
| 09/09/2021 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 |
| 08/09/2021 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 |
| 07/09/2021 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 |
| 06/09/2021 |
25.91
|
1,400 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 |
| 01/09/2021 |
25.91
|
100 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 |
| 31/08/2021 |
24.55
|
300 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 |
| 30/08/2021 |
25.99
|
400 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 |
| 27/08/2021 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
| 26/08/2021 |
24.29
|
3,000 | 25.80 | 25.80 | 24.04 | 0 | 0 | 0 |
| 25/08/2021 |
24.13
|
2,000 | 23.96 | 25.35 | 23.96 | 0 | 0 | 0 |
| 24/08/2021 |
23.71
|
100 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |
| 23/08/2021 |
24.52
|
500 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 |
| 20/08/2021 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| 19/08/2021 |
25.08
|
100 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| 18/08/2021 |
25.63
|
100 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 |
| 17/08/2021 |
24.80
|
100 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 16/08/2021 |
24.41
|
3,200 | 24.52 | 25.60 | 24.38 | 0 | 0 | 0 |
| 13/08/2021 |
24.52
|
200 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 |