| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
1.70 | 5.76% | 13,100 | 0 | 0 |
29.50
32
29.90
|
|
2 tháng
(2026-08-05) |
-3.22 | -9.35% | 15,600 | 0 | 0 |
29.50
34.42
29.90
|
|
3 tháng
(2026-07-06) |
-3.22 | -9.35% | 19,600 | 0 | 0 |
29.50
34.42
29.90
|
|
6 tháng
(2026-04-07) |
-0.05 | -0.17% | 64,000 | 0 | 0 |
29.50
34.42
29.90
|
|
12 tháng
(2025-10-09) |
-3.18 | -9.24% | 159,800 | 0 | 0 |
29.50
36.46
29.90
|
|
24 tháng
(2024-10-14) |
5.14 | 19.74% | 592,677 | 0 | 0 |
19.20
44.98
29.90
|
|
36 tháng
(2023-10-20) |
12.91 | 70.61% | 869,518 | 0 | 0 |
14.99
44.98
29.90
|
|
60 tháng
(2021-11-01) |
8.21 | 35.70% | 1,376,624 | 0 | 0 |
12.12
44.98
29.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2024 |
27.72
|
300 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 |
| 25/10/2024 |
27.72
|
0 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 |
| 24/10/2024 |
27.72
|
300 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 |
| 23/10/2024 |
27.72
|
100 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 |
| 22/10/2024 |
27.72
|
30,001 | 27.48 | 28.40 | 27.48 | 0 | 0 | 0 |
| 21/10/2024 |
27.79
|
7,800 | 27.11 | 27.79 | 27.11 | 0 | 0 | 0 |
| 18/10/2024 |
26.06
|
100 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 |
| 17/10/2024 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 |
| 16/10/2024 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 |
| 15/10/2024 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 |
| 14/10/2024 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 |
| 11/10/2024 |
26.06
|
100 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 |
| 10/10/2024 |
25.99
|
300 | 26.06 | 26.06 | 25.99 | 0 | 0 | 0 |
| 09/10/2024 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 |
| 08/10/2024 |
25.99
|
200 | 25.93 | 25.99 | 25.93 | 0 | 0 | 0 |
| 07/10/2024 |
25.99
|
200 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 |
| 04/10/2024 |
22.91
|
0 | 22.91 | 22.91 | 22.91 | 0 | 0 | 0 |
| 03/10/2024 |
22.91
|
100 | 22.91 | 22.91 | 22.91 | 0 | 0 | 0 |
| 02/10/2024 |
26.12
|
0 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 |
| 01/10/2024 |
26.12
|
60 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 |
| 30/09/2024 |
26.12
|
0 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 |
| 27/09/2024 |
26.12
|
6,500 | 26.12 | 26.24 | 26.12 | 0 | 0 | 0 |
| 26/09/2024 |
26.06
|
1,301 | 26.06 | 26.06 | 25.99 | 0 | 0 | 0 |
| 25/09/2024 |
22.66
|
100 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 |
| 24/09/2024 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 |
| 23/09/2024 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 |
| 20/09/2024 |
25.99
|
100 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 |
| 19/09/2024 |
25.93
|
200 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 18/09/2024 |
23.15
|
100 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 |
| 17/09/2024 |
26.61
|
0 | 26.61 | 26.61 | 26.61 | 0 | 0 | 0 |
| 16/09/2024 |
26.61
|
100 | 26.61 | 26.61 | 26.61 | 0 | 0 | 0 |
| 13/09/2024 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
| 12/09/2024 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
| 11/09/2024 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
| 10/09/2024 |
26.55
|
1,500 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
| 09/09/2024 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 |
| 06/09/2024 |
26.86
|
800 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 |
| 05/09/2024 |
26.86
|
200 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 |
| 04/09/2024 |
26.55
|
600 | 26.55 | 26.86 | 26.55 | 0 | 0 | 0 |
| 30/08/2024 |
26.55
|
100 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
| 29/08/2024 |
25.93
|
100 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 28/08/2024 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 |
| 27/08/2024 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 |
| 26/08/2024 |
25.69
|
300 | 25.93 | 25.93 | 25.69 | 0 | 0 | 0 |
| 23/08/2024 |
25.69
|
200 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 |
| 22/08/2024 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 |
| 21/08/2024 |
25.69
|
2,300 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 |
| 20/08/2024 |
25.69
|
800 | 25.62 | 25.69 | 25.62 | 0 | 0 | 0 |
| 19/08/2024 |
25.62
|
500 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 |
| 16/08/2024 |
25.62
|
800 | 25.62 | 25.62 | 25.32 | 0 | 0 | 0 |
| 15/08/2024 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 |
| 14/08/2024 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 |
| 13/08/2024 |
25.62
|
2,900 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 |
| 12/08/2024 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 |
| 09/08/2024 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 |
| 08/08/2024 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 |
| 07/08/2024 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 |
| 06/08/2024 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 |
| 05/08/2024 |
25.62
|
100 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 |
| 02/08/2024 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 |
| 01/08/2024 |
26.06
|
905 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 |
| 31/07/2024 |
26.24
|
5,960 | 25.87 | 26.24 | 25.87 | 0 | 0 | 0 |
| 30/07/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 29/07/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 26/07/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 25/07/2024 |
25.50
|
1,000 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 24/07/2024 |
25.50
|
1,400 | 25.44 | 25.50 | 25.44 | 0 | 0 | 0 |
| 23/07/2024 |
25.50
|
605 | 25.38 | 25.87 | 25.38 | 0 | 0 | 0 |
| 22/07/2024 |
25.32
|
5,400 | 24.70 | 25.32 | 24.70 | 0 | 0 | 0 |
| 19/07/2024 |
24.39
|
10,000 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 18/07/2024 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 17/07/2024 |
24.39
|
16,000 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 16/07/2024 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 15/07/2024 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 12/07/2024 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 11/07/2024 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 10/07/2024 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 09/07/2024 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 08/07/2024 |
24.39
|
8,700 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 05/07/2024 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 04/07/2024 |
24.39
|
500 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 03/07/2024 |
25.01
|
500 | 24.70 | 25.01 | 24.70 | 0 | 0 | 0 |
| 02/07/2024 |
24.39
|
2,000 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 01/07/2024 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 28/06/2024 |
24.39
|
1,000 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 27/06/2024 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 26/06/2024 |
24.39
|
100 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 25/06/2024 |
24.39
|
500 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 24/06/2024 |
24.08
|
100 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 |
| 21/06/2024 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 |
| 20/06/2024 |
22.35
|
100 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 |
| 19/06/2024 |
24.70
|
600 | 24.14 | 24.70 | 24.14 | 0 | 0 | 0 |
| 18/06/2024 |
23.34
|
0 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 |
| 17/06/2024 |
24.14
|
200 | 22.48 | 24.14 | 22.48 | 0 | 0 | 0 |
| 14/06/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 13/06/2024 |
24.70
|
500 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 12/06/2024 |
24.14
|
100 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 |
| 11/06/2024 |
28.16
|
0 | 28.16 | 28.16 | 28.16 | 0 | 0 | 0 |
| 10/06/2024 |
22.54
|
100 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 |
| 07/06/2024 |
24.76
|
100 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 |