| 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) |
-0.50 | -1.25% | 21,500 | 0 | 0 |
39
40
39.50
|
|
2 tháng
(2026-07-20) |
-0.20 | -0.50% | 33,500 | 0 | 0 |
38
40
39.50
|
|
3 tháng
(2026-06-22) |
0 | 0% | 50,000 | 0 | 0 |
38
41
39.50
|
|
6 tháng
(2026-03-23) |
0.75 | 1.92% | 130,700 | 0 | 0 |
38
41.49
39.50
|
|
12 tháng
(2025-09-23) |
1.32 | 3.45% | 314,000 | 0 | 0 |
38
41.49
39.50
|
|
24 tháng
(2024-09-30) |
3.57 | 9.95% | 857,009 | 0 | 0 |
34.49
41.49
39.50
|
|
36 tháng
(2023-10-04) |
8.80 | 28.65% | 1,556,551 | 0 | 0 |
30.70
41.49
39.50
|
|
60 tháng
(2021-10-14) |
10.89 | 38.07% | 1,796,561 | 5,300 | 0.2 |
22.22
41.49
39.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
35.84
|
0 | 35.84 | 35.84 | 35.84 | 0 | 0 | 0 |
| 17/10/2024 |
35.84
|
400 | 35.84 | 35.84 | 35.84 | 0 | 0 | 0 |
| 16/10/2024 |
36.11
|
6,500 | 36.02 | 36.11 | 36.02 | 0 | 0 | 0 |
| 15/10/2024 |
35.84
|
100 | 35.84 | 35.84 | 35.84 | 0 | 0 | 0 |
| 14/10/2024 |
36.11
|
900 | 36.20 | 36.20 | 36.11 | 0 | 0 | 0 |
| 11/10/2024 |
36.37
|
1,901 | 36.46 | 36.46 | 36.28 | 0 | 0 | 0 |
| 10/10/2024 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 |
| 09/10/2024 |
36.55
|
11,200 | 36.55 | 36.73 | 36.46 | 0 | 0 | 0 |
| 08/10/2024 |
36.37
|
0 | 36.37 | 36.37 | 36.37 | 0 | 0 | 0 |
| 07/10/2024 |
36.37
|
3,900 | 36.37 | 36.37 | 36.37 | 0 | 0 | 0 |
| 04/10/2024 |
36.37
|
1,400 | 36.37 | 36.37 | 36.37 | 0 | 0 | 0 |
| 03/10/2024 |
36.64
|
6,300 | 36.46 | 36.73 | 35.93 | 0 | 0 | 0 |
| 02/10/2024 |
36.28
|
2,500 | 36.11 | 36.28 | 36.11 | 0 | 0 | 0 |
| 01/10/2024 |
36.73
|
7,200 | 36.28 | 36.73 | 36.28 | 0 | 0 | 0 |
| 30/09/2024 |
35.93
|
100 | 35.93 | 35.93 | 35.93 | 0 | 0 | 0 |
| 27/09/2024 |
35.93
|
0 | 35.93 | 35.93 | 35.93 | 0 | 0 | 0 |
| 26/09/2024 |
36.02
|
5,200 | 36.11 | 36.11 | 35.84 | 0 | 0 | 0 |
| 25/09/2024 |
36.11
|
100 | 36.11 | 36.11 | 36.11 | 0 | 0 | 0 |
| 24/09/2024 |
36.11
|
1,901 | 36.11 | 36.11 | 36.11 | 0 | 0 | 0 |
| 23/09/2024 |
35.84
|
5,000 | 35.84 | 35.84 | 35.84 | 0 | 0 | 0 |
| 20/09/2024 |
36.28
|
2,500 | 36.28 | 36.28 | 36.28 | 0 | 0 | 0 |
| 19/09/2024 |
36.02
|
500 | 36.02 | 36.02 | 36.02 | 0 | 0 | 0 |
| 18/09/2024 |
35.84
|
31 | 36.02 | 36.02 | 36.02 | 0 | 0 | 0 |
| 17/09/2024 |
35.84
|
1,300 | 36.28 | 36.28 | 35.84 | 0 | 0 | 0 |
| 16/09/2024 |
36.28
|
0 | 36.28 | 36.28 | 36.28 | 0 | 0 | 0 |
| 13/09/2024 |
36.28
|
3,100 | 36.28 | 36.28 | 36.28 | 0 | 0 | 0 |
| 12/09/2024 |
36.28
|
0 | 36.28 | 36.28 | 36.28 | 0 | 0 | 0 |
| 11/09/2024 |
35.84
|
2,600 | 35.84 | 36.37 | 35.84 | 0 | 0 | 0 |
| 10/09/2024 |
36.28
|
0 | 36.28 | 36.28 | 36.28 | 0 | 0 | 0 |
| 09/09/2024 |
36.28
|
0 | 36.28 | 36.28 | 36.28 | 0 | 0 | 0 |
| 06/09/2024 |
36.28
|
100 | 36.28 | 36.28 | 36.28 | 0 | 0 | 0 |
| 05/09/2024 |
36.28
|
1 | 36.28 | 36.28 | 36.28 | 0 | 0 | 0 |
| 04/09/2024 |
36.28
|
800 | 36.28 | 36.28 | 36.28 | 0 | 0 | 0 |
| 03/09/2024 |
34.94
|
2,902 | 35.12 | 35.12 | 34.94 | 0 | 0 | 0 |
| 02/09/2024 |
34.49
|
0 | 34.49 | 34.49 | 34.49 | 0 | 0 | 0 |
| 30/08/2024 |
35.93
|
0 | 35.93 | 35.93 | 35.93 | 0 | 0 | 0 |
| 29/08/2024 |
36.55
|
200 | 35.30 | 36.55 | 35.30 | 0 | 0 | 0 |
| 28/08/2024 |
36.28
|
10,100 | 35.93 | 36.28 | 35.21 | 0 | 0 | 0 |
| 27/08/2024 |
36.28
|
300 | 36.28 | 36.28 | 36.28 | 0 | 0 | 0 |
| 26/08/2024 |
36.28
|
400 | 36.28 | 36.28 | 36.28 | 0 | 0 | 0 |
| 23/08/2024 |
36.73
|
4,000 | 36.73 | 36.73 | 36.73 | 0 | 0 | 0 |
| 22/08/2024 |
36.73
|
0 | 36.73 | 36.73 | 36.73 | 0 | 0 | 0 |
| 21/08/2024 |
36.73
|
100 | 36.73 | 36.73 | 36.73 | 0 | 0 | 0 |
| 20/08/2024 |
36.73
|
1,603 | 36.73 | 36.73 | 36.73 | 0 | 0 | 0 |
| 19/08/2024 |
36.73
|
0 | 36.73 | 36.73 | 36.73 | 0 | 0 | 0 |
| 16/08/2024 |
36.73
|
901 | 36.73 | 36.73 | 36.73 | 0 | 0 | 0 |
| 15/08/2024 |
35.84
|
0 | 35.84 | 35.84 | 35.84 | 0 | 0 | 0 |
| 14/08/2024 |
35.84
|
20,700 | 35.84 | 36.73 | 35.84 | 0 | 0 | 0 |
| 13/08/2024 |
35.84
|
10 | 35.84 | 35.84 | 35.84 | 0 | 0 | 0 |
| 12/08/2024 |
35.84
|
2 | 35.84 | 35.84 | 35.84 | 0 | 0 | 0 |
| 09/08/2024 |
35.84
|
3,000 | 35.84 | 35.84 | 35.84 | 0 | 0 | 0 |
| 08/08/2024 |
35.84
|
140 | 35.84 | 35.84 | 35.84 | 0 | 0 | 0 |
| 07/08/2024 |
35.84
|
4,000 | 35.84 | 35.84 | 35.84 | 0 | 0 | 0 |
| 06/08/2024 |
35.75
|
200 | 35.75 | 35.75 | 35.75 | 0 | 0 | 0 |
| 05/08/2024 |
36.11
|
6,400 | 36.28 | 36.28 | 35.39 | 0 | 0 | 0 |
| 02/08/2024 |
36.28
|
1,000 | 36.28 | 36.28 | 36.28 | 0 | 0 | 0 |
| 01/08/2024 |
36.28
|
0 | 36.28 | 36.28 | 36.28 | 0 | 0 | 0 |
| 31/07/2024 |
36.28
|
400 | 36.28 | 36.28 | 36.28 | 0 | 0 | 0 |
| 30/07/2024 |
36.02
|
0 | 36.02 | 36.02 | 36.02 | 0 | 0 | 0 |
| 29/07/2024 |
36.02
|
0 | 36.02 | 36.02 | 36.02 | 0 | 0 | 0 |
| 26/07/2024 |
36.02
|
3,006 | 36.02 | 36.02 | 36.02 | 0 | 0 | 0 |
| 25/07/2024 |
35.75
|
900 | 35.84 | 35.84 | 35.75 | 0 | 0 | 0 |
| 24/07/2024 |
35.84
|
13,900 | 35.57 | 35.84 | 35.39 | 0 | 0 | 0 |
| 23/07/2024 |
35.84
|
27,200 | 35.93 | 35.93 | 35.84 | 0 | 0 | 0 |
| 22/07/2024 |
36.28
|
600 | 36.28 | 36.28 | 36.28 | 0 | 0 | 0 |
| 19/07/2024 |
36.73
|
0 | 36.73 | 36.73 | 36.73 | 0 | 0 | 0 |
| 18/07/2024 |
36.28
|
1,200 | 36.73 | 36.73 | 36.28 | 0 | 0 | 0 |
| 17/07/2024 |
36.02
|
15,700 | 36.28 | 36.28 | 36.02 | 0 | 0 | 0 |
| 16/07/2024 |
36.28
|
1,900 | 36.28 | 36.28 | 36.28 | 0 | 0 | 0 |
| 15/07/2024 |
36.28
|
2,400 | 36.37 | 36.37 | 36.28 | 0 | 0 | 0 |
| 12/07/2024 |
36.28
|
0 | 36.28 | 36.28 | 36.28 | 0 | 0 | 0 |
| 11/07/2024 |
36.28
|
0 | 36.28 | 36.28 | 36.28 | 0 | 0 | 0 |
| 10/07/2024 |
36.28
|
2,600 | 36.28 | 36.37 | 36.28 | 0 | 0 | 0 |
| 09/07/2024 |
36.28
|
2,100 | 36.28 | 36.55 | 36.28 | 0 | 0 | 0 |
| 08/07/2024 |
36.28
|
37,009 | 36.82 | 36.82 | 36.28 | 0 | 0 | 0 |
| 05/07/2024 |
37.00
|
2,440 | 36.73 | 37.18 | 36.73 | 0 | 0 | 0 |
| 04/07/2024 |
37.36
|
2,200 | 37.36 | 37.36 | 37.36 | 0 | 0 | 0 |
| 03/07/2024 |
35.84
|
1 | 35.12 | 35.12 | 35.12 | 0 | 0 | 0 |
| 02/07/2024 |
37.18
|
400 | 37.36 | 37.45 | 37.18 | 0 | 0 | 0 |
| 01/07/2024 |
37.63
|
1,300 | 36.73 | 37.63 | 36.73 | 0 | 0 | 0 |
| 28/06/2024 |
36.73
|
1 | 36.73 | 36.73 | 36.73 | 0 | 0 | 0 |
| 27/06/2024 |
36.73
|
1,300 | 36.64 | 36.73 | 36.64 | 0 | 0 | 0 |
| 26/06/2024 |
36.28
|
0 | 36.28 | 36.28 | 36.28 | 0 | 0 | 0 |
| 25/06/2024 |
36.28
|
300 | 36.28 | 36.28 | 36.28 | 0 | 0 | 0 |
| 24/06/2024 |
36.73
|
602 | 36.73 | 36.73 | 35.84 | 0 | 0 | 0 |
| 21/06/2024 |
37.18
|
500 | 37.18 | 37.18 | 37.18 | 0 | 0 | 0 |
| 20/06/2024 |
37.63
|
200 | 37.63 | 37.63 | 37.63 | 0 | 0 | 0 |
| 19/06/2024 |
37.63
|
9,100 | 37.63 | 37.63 | 37.63 | 0 | 0 | 0 |
| 18/06/2024 |
37.18
|
0 | 37.18 | 37.18 | 37.18 | 0 | 0 | 0 |
| 17/06/2024 |
37.18
|
1,627 | 37.18 | 37.18 | 37.18 | 0 | 0 | 0 |
| 14/06/2024 |
37.18
|
1,100 | 37.18 | 37.18 | 37.18 | 0 | 0 | 0 |
| 13/06/2024 |
36.73
|
11,000 | 36.82 | 36.91 | 36.73 | 0 | 0 | 0 |
| 12/06/2024 |
36.73
|
8,600 | 36.64 | 36.73 | 36.64 | 0 | 0 | 0 |
| 11/06/2024 |
36.28
|
1,000 | 36.28 | 36.28 | 36.28 | 0 | 0 | 0 |
| 10/06/2024 |
36.73
|
9,600 | 36.28 | 36.73 | 36.28 | 0 | 0 | 0 |
| 07/06/2024 |
36.11
|
0 | 36.11 | 36.11 | 36.11 | 0 | 0 | 0 |
| 06/06/2024 |
36.11
|
2,500 | 36.11 | 36.11 | 36.11 | 0 | 0 | 0 |
| 05/06/2024 |
36.37
|
3,600 | 35.93 | 36.37 | 35.93 | 0 | 0 | 0 |
| 04/06/2024 |
36.28
|
46,000 | 36.28 | 36.28 | 36.28 | 0 | 0 | 0 |
| 03/06/2024 |
36.20
|
180 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 |