| 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) |
0 | 0% | 11,800 | 0 | 0 |
38.50
43
40
|
|
2 tháng
(2026-07-20) |
1 | 2.56% | 26,100 | 0 | 0 |
38.50
43
40
|
|
3 tháng
(2026-06-22) |
1 | 2.56% | 52,100 | 0 | 0 |
38
43
40
|
|
6 tháng
(2026-03-23) |
0.54 | 1.38% | 105,600 | 0 | 0 |
35.56
43
40
|
|
12 tháng
(2025-09-23) |
5.90 | 17.31% | 178,300 | 0 | 0 |
32.36
43
40
|
|
24 tháng
(2024-09-30) |
11.50 | 40.37% | 473,648 | 0 | 0 |
24.22
43
40
|
|
36 tháng
(2023-10-04) |
18.75 | 88.23% | 682,261 | 0 | 0 |
20.23
43
40
|
|
60 tháng
(2021-10-14) |
9.75 | 32.23% | 888,146 | -30,000 | -1.5 |
19.88
43
40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
26.73
|
300 | 26.51 | 26.73 | 26.51 | 0 | 0 | 0 |
| 17/10/2024 |
26.73
|
0 | 26.73 | 26.73 | 26.73 | 0 | 0 | 0 |
| 16/10/2024 |
26.73
|
200 | 26.73 | 26.73 | 26.73 | 0 | 0 | 0 |
| 15/10/2024 |
27.54
|
0 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 |
| 14/10/2024 |
27.54
|
0 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 |
| 11/10/2024 |
27.54
|
0 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 |
| 10/10/2024 |
27.24
|
300 | 28.05 | 28.05 | 27.24 | 0 | 0 | 0 |
| 09/10/2024 |
28.13
|
5,900 | 27.98 | 28.13 | 27.91 | 0 | 0 | 0 |
| 08/10/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 |
| 07/10/2024 |
26.51
|
100 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 |
| 04/10/2024 |
24.22
|
0 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 |
| 03/10/2024 |
24.22
|
400 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 |
| 02/10/2024 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 01/10/2024 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 30/09/2024 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 27/09/2024 |
28.50
|
200 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 26/09/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 |
| 25/09/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 |
| 24/09/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 |
| 23/09/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 |
| 20/09/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 |
| 19/09/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 |
| 18/09/2024 |
26.51
|
700 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 |
| 17/09/2024 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
| 16/09/2024 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
| 13/09/2024 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
| 12/09/2024 |
28.20
|
1,000 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
| 11/09/2024 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
| 10/09/2024 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
| 09/09/2024 |
27.10
|
1,200 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
| 06/09/2024 |
27.17
|
1 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
| 05/09/2024 |
27.17
|
2,900 | 27.02 | 27.24 | 26.95 | 0 | 0 | 0 |
| 04/09/2024 |
31.59
|
0 | 31.59 | 31.59 | 31.59 | 0 | 0 | 0 |
| 03/09/2024 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
| 02/09/2024 |
24.30
|
600 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 30/08/2024 |
28.64
|
1,200 | 28.50 | 32.18 | 28.50 | 0 | 0 | 0 |
| 29/08/2024 |
27.10
|
1,800 | 27.91 | 28.57 | 27.10 | 0 | 0 | 0 |
| 28/08/2024 |
27.10
|
1,100 | 28.57 | 28.57 | 27.10 | 0 | 0 | 0 |
| 27/08/2024 |
27.98
|
300 | 28.35 | 28.35 | 27.98 | 0 | 0 | 0 |
| 26/08/2024 |
29.38
|
200 | 28.64 | 29.38 | 28.64 | 0 | 0 | 0 |
| 23/08/2024 |
28.27
|
100 | 28.27 | 28.27 | 28.27 | 0 | 0 | 0 |
| 22/08/2024 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
| 21/08/2024 |
27.10
|
100 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
| 20/08/2024 |
27.69
|
0 | 27.69 | 27.69 | 27.69 | 0 | 0 | 0 |
| 19/08/2024 |
27.98
|
5,000 | 27.61 | 27.98 | 27.61 | 0 | 0 | 0 |
| 16/08/2024 |
27.61
|
43 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 |
| 15/08/2024 |
27.61
|
600 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 |
| 14/08/2024 |
27.46
|
1,200 | 27.61 | 27.61 | 27.46 | 0 | 0 | 0 |
| 13/08/2024 |
27.54
|
0 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 |
| 12/08/2024 |
27.61
|
1,700 | 26.43 | 27.61 | 26.43 | 0 | 0 | 0 |
| 09/08/2024 |
26.14
|
0 | 26.14 | 26.14 | 26.14 | 0 | 0 | 0 |
| 08/08/2024 |
26.14
|
0 | 26.14 | 26.14 | 26.14 | 0 | 0 | 0 |
| 07/08/2024 |
26.14
|
0 | 26.14 | 26.14 | 26.14 | 0 | 0 | 0 |
| 06/08/2024 |
26.14
|
0 | 26.14 | 26.14 | 26.14 | 0 | 0 | 0 |
| 05/08/2024 |
26.14
|
0 | 26.14 | 26.14 | 26.14 | 0 | 0 | 0 |
| 02/08/2024 |
26.14
|
0 | 26.14 | 26.14 | 26.14 | 0 | 0 | 0 |
| 01/08/2024 |
26.14
|
2,149 | 26.14 | 26.21 | 26.14 | 0 | 0 | 0 |
| 31/07/2024 |
30.34
|
0 | 30.34 | 30.34 | 30.34 | 0 | 0 | 0 |
| 30/07/2024 |
30.34
|
2 | 30.34 | 30.34 | 30.34 | 0 | 0 | 0 |
| 29/07/2024 |
30.34
|
0 | 30.34 | 30.34 | 30.34 | 0 | 0 | 0 |
| 26/07/2024 |
30.34
|
0 | 30.34 | 30.34 | 30.34 | 0 | 0 | 0 |
| 25/07/2024 |
30.34
|
0 | 30.34 | 30.34 | 30.34 | 0 | 0 | 0 |
| 24/07/2024 |
30.34
|
0 | 30.34 | 30.34 | 30.34 | 0 | 0 | 0 |
| 23/07/2024 |
30.34
|
17 | 30.34 | 30.34 | 30.34 | 0 | 0 | 0 |
| 22/07/2024 |
30.34
|
0 | 30.34 | 30.34 | 30.34 | 0 | 0 | 0 |
| 19/07/2024 |
30.34
|
0 | 30.34 | 30.34 | 30.34 | 0 | 0 | 0 |
| 18/07/2024 |
30.34
|
100 | 30.34 | 30.34 | 30.34 | 0 | 0 | 0 |
| 17/07/2024 |
26.43
|
0 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 |
| 16/07/2024 |
26.14
|
1 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 |
| 15/07/2024 |
26.14
|
800 | 26.51 | 26.51 | 26.14 | 0 | 0 | 0 |
| 12/07/2024 |
26.51
|
800 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 |
| 11/07/2024 |
25.77
|
2,500 | 28.27 | 28.27 | 25.77 | 0 | 0 | 0 |
| 10/07/2024 |
26.51
|
515 | 28.57 | 28.57 | 26.51 | 0 | 0 | 0 |
| 09/07/2024 |
26.51
|
1,100 | 29.45 | 29.45 | 26.51 | 0 | 0 | 0 |
| 08/07/2024 |
26.14
|
0 | 26.14 | 26.14 | 26.14 | 0 | 0 | 0 |
| 05/07/2024 |
26.14
|
501 | 26.14 | 26.14 | 26.14 | 0 | 0 | 0 |
| 04/07/2024 |
26.58
|
1 | 26.14 | 26.14 | 26.14 | 0 | 0 | 0 |
| 03/07/2024 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
| 02/07/2024 |
28.27
|
0 | 28.27 | 28.27 | 28.27 | 0 | 0 | 0 |
| 01/07/2024 |
28.27
|
0 | 28.27 | 28.27 | 28.27 | 0 | 0 | 0 |
| 28/06/2024 |
28.27
|
0 | 28.27 | 28.27 | 28.27 | 0 | 0 | 0 |
| 27/06/2024 |
27.61
|
1 | 28.27 | 28.27 | 28.27 | 0 | 0 | 0 |
| 26/06/2024 |
27.61
|
1 | 28.27 | 28.27 | 28.27 | 0 | 0 | 0 |
| 25/06/2024 |
28.27
|
0 | 28.27 | 28.27 | 28.27 | 0 | 0 | 0 |
| 24/06/2024 |
27.61
|
300 | 29.60 | 29.60 | 27.61 | 0 | 0 | 0 |
| 21/06/2024 |
25.77
|
400 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
| 20/06/2024 |
28.35
|
0 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 |
| 19/06/2024 |
28.35
|
0 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 |
| 18/06/2024 |
28.35
|
0 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 |
| 17/06/2024 |
28.35
|
0 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 |
| 14/06/2024 |
28.35
|
0 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 |
| 13/06/2024 |
28.35
|
0 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 |
| 12/06/2024 |
28.35
|
0 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 |
| 11/06/2024 |
28.72
|
1,600 | 28.72 | 28.72 | 28.72 | 0 | 0 | 0 |
| 10/06/2024 |
28.35
|
0 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 |
| 07/06/2024 |
28.35
|
0 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 |
| 06/06/2024 |
28.35
|
400 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 |
| 05/06/2024 |
27.91
|
0 | 27.91 | 27.91 | 27.91 | 0 | 0 | 0 |
| 04/06/2024 |
27.91
|
200 | 27.91 | 27.91 | 27.91 | 0 | 0 | 0 |
| 03/06/2024 |
27.98
|
400 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 |