| 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) |
-5.65 | -18.46% | 1,100 | 0 | 0 |
24.95
34.50
24.95
|
|
2 tháng
(2026-07-20) |
-7.95 | -24.16% | 1,600 | -300 | -0.0 |
24.95
34.50
24.95
|
|
3 tháng
(2026-06-22) |
-6.55 | -20.79% | 1,900 | -300 | -0.0 |
24.95
34.50
24.95
|
|
6 tháng
(2026-03-23) |
-7.05 | -22.03% | 29,200 | -400 | -0.0 |
24.95
35
24.95
|
|
12 tháng
(2025-09-23) |
-8.11 | -24.54% | 87,200 | 300 | 0.0 |
24.26
38.26
24.95
|
|
24 tháng
(2024-09-30) |
-2.09 | -7.74% | 324,500 | -4,600 | -0.2 |
23.11
40.99
24.95
|
|
36 tháng
(2023-10-04) |
-3.41 | -12.02% | 455,100 | -6,000 | -0.2 |
22.11
45.84
24.95
|
|
60 tháng
(2021-10-14) |
-11.29 | -31.16% | 1,246,700 | -30,320 | -19.7 |
21.09
64.25
24.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 |
| 17/10/2024 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 |
| 16/10/2024 |
27.00
|
3,500 | 25.47 | 27.00 | 25.42 | 0 | 0 | 0 |
| 15/10/2024 |
25.33
|
200 | 26.21 | 26.21 | 25.33 | 0 | 0 | 0 |
| 14/10/2024 |
26.39
|
1,600 | 26.12 | 26.39 | 26.02 | 0 | 0 | 0 |
| 11/10/2024 |
25.98
|
700 | 26.39 | 26.39 | 25.93 | 0 | 0 | 0 |
| 10/10/2024 |
26.39
|
1,400 | 27.78 | 28.01 | 26.21 | 0 | 0 | 0 |
| 09/10/2024 |
28.06
|
1,100 | 26.39 | 28.06 | 26.39 | 0 | 0 | 0 |
| 08/10/2024 |
26.39
|
2,000 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 |
| 07/10/2024 |
26.53
|
500 | 25.28 | 26.53 | 25.24 | 0 | 0 | 0 |
| 04/10/2024 |
25.28
|
100 | 25.28 | 25.28 | 25.28 | 0 | 0 | 0 |
| 03/10/2024 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 02/10/2024 |
25.65
|
100 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 01/10/2024 |
26.67
|
1,100 | 25.51 | 26.67 | 25.51 | 0 | 0 | 0 |
| 30/09/2024 |
27.04
|
0 | 27.04 | 27.04 | 27.04 | 0 | 0 | 0 |
| 27/09/2024 |
27.04
|
100 | 27.04 | 27.04 | 27.04 | 0 | 0 | 0 |
| 26/09/2024 |
27.04
|
0 | 27.04 | 27.04 | 27.04 | 0 | 0 | 0 |
| 25/09/2024 |
27.04
|
800 | 27.04 | 27.04 | 27.04 | 0 | 0 | 0 |
| 24/09/2024 |
26.53
|
4,800 | 26.95 | 26.95 | 26.53 | 0 | 0 | 0 |
| 23/09/2024 |
28.52
|
1,800 | 28.48 | 28.52 | 26.39 | 600 | 0 | 0.0 |
| 20/09/2024 |
26.67
|
2,100 | 25.47 | 26.67 | 25.47 | 0 | 0 | 0 |
| 19/09/2024 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 |
| 18/09/2024 |
24.96
|
200 | 24.22 | 24.96 | 24.22 | 0 | 0 | 0 |
| 17/09/2024 |
25.00
|
200 | 23.29 | 25.00 | 23.29 | 0 | 0 | 0 |
| 16/09/2024 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 13/09/2024 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 12/09/2024 |
24.91
|
100 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 11/09/2024 |
26.76
|
500 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 |
| 10/09/2024 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 |
| 09/09/2024 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 |
| 06/09/2024 |
26.76
|
500 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 |
| 05/09/2024 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 |
| 04/09/2024 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 |
| 03/09/2024 |
32.97
|
600 | 32.88 | 32.97 | 32.88 | 0 | 0 | 0 |
| 02/09/2024 |
31.49
|
0 | 31.49 | 31.49 | 31.49 | 0 | 0 | 0 |
| 30/08/2024 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 |
| 29/08/2024 |
26.72
|
200 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 |
| 28/08/2024 |
26.72
|
100 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 |
| 27/08/2024 |
26.72
|
1,100 | 26.86 | 26.86 | 26.67 | 0 | 0 | 0 |
| 26/08/2024 |
28.52
|
0 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 |
| 23/08/2024 |
28.52
|
100 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 |
| 22/08/2024 |
29.45
|
500 | 29.50 | 29.50 | 29.45 | 0 | 0 | 0 |
| 21/08/2024 |
27.60
|
100 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 20/08/2024 |
29.64
|
1,000 | 28.71 | 30.05 | 28.71 | 0 | 600 | -0.0 |
| 19/08/2024 |
28.15
|
1,100 | 26.39 | 28.15 | 26.39 | 100 | 100 | 0.0 |
| 16/08/2024 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 |
| 15/08/2024 |
26.39
|
200 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 |
| 14/08/2024 |
24.68
|
400 | 26.39 | 26.39 | 24.68 | 0 | 0 | 0 |
| 13/08/2024 |
26.39
|
700 | 26.53 | 26.53 | 26.39 | 100 | 0 | 0.0 |
| 12/08/2024 |
28.34
|
100 | 28.34 | 28.34 | 28.34 | 0 | 0 | 0 |
| 09/08/2024 |
28.34
|
200 | 27.27 | 28.34 | 27.27 | 0 | 0 | 0 |
| 08/08/2024 |
26.76
|
500 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 |
| 07/08/2024 |
25.79
|
1,100 | 25.75 | 25.79 | 25.75 | 0 | 0 | 0 |
| 06/08/2024 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 |
| 05/08/2024 |
26.76
|
400 | 26.76 | 26.81 | 26.76 | 0 | 0 | 0 |
| 02/08/2024 |
25.10
|
200 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 01/08/2024 |
25.93
|
500 | 26.86 | 26.86 | 25.93 | 0 | 0 | 0 |
| 31/07/2024 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 |
| 30/07/2024 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 |
| 29/07/2024 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 |
| 26/07/2024 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 |
| 25/07/2024 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 |
| 24/07/2024 |
27.27
|
100 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 |
| 23/07/2024 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 |
| 22/07/2024 |
27.27
|
500 | 28.11 | 28.11 | 27.27 | 0 | 0 | 0 |
| 19/07/2024 |
28.11
|
200 | 28.11 | 28.11 | 28.11 | 0 | 0 | 0 |
| 18/07/2024 |
30.05
|
0 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 |
| 17/07/2024 |
30.05
|
0 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 |
| 16/07/2024 |
30.05
|
300 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 |
| 15/07/2024 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 12/07/2024 |
30.10
|
200 | 30.10 | 30.10 | 30.10 | 0 | 200 | -0.0 |
| 11/07/2024 |
29.64
|
100 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 |
| 10/07/2024 |
28.15
|
500 | 28.20 | 28.20 | 28.15 | 0 | 0 | 0 |
| 09/07/2024 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 08/07/2024 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 05/07/2024 |
30.10
|
200 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 04/07/2024 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 |
| 03/07/2024 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 |
| 02/07/2024 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 |
| 01/07/2024 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 |
| 28/06/2024 |
30.14
|
100 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 |
| 27/06/2024 |
28.43
|
0 | 28.43 | 28.43 | 28.43 | 0 | 0 | 0 |
| 26/06/2024 |
28.43
|
0 | 28.43 | 28.43 | 28.43 | 0 | 0 | 0 |
| 25/06/2024 |
28.43
|
0 | 28.43 | 28.43 | 28.43 | 0 | 0 | 0 |
| 24/06/2024 |
28.43
|
100 | 28.43 | 28.43 | 28.43 | 0 | 0 | 0 |
| 21/06/2024 |
30.05
|
1,000 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 |
| 20/06/2024 |
30.14
|
200 | 30.10 | 30.14 | 30.10 | 100 | 0 | 0.0 |
| 19/06/2024 |
28.25
|
100 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 |
| 18/06/2024 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 17/06/2024 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 14/06/2024 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 13/06/2024 |
30.10
|
400 | 28.85 | 30.10 | 28.80 | 0 | 0 | 0 |
| 12/06/2024 |
28.80
|
2,700 | 29.17 | 29.17 | 28.71 | 0 | 0 | 0 |
| 11/06/2024 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 10/06/2024 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 07/06/2024 |
30.65
|
100 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 06/06/2024 |
28.71
|
4,500 | 29.64 | 29.64 | 28.71 | 0 | 0 | 0 |
| 05/06/2024 |
29.64
|
0 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 |
| 04/06/2024 |
29.64
|
1,000 | 31.67 | 31.67 | 29.64 | 0 | 0 | 0 |
| 03/06/2024 |
29.64
|
0 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 |