| 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) |
4.90 | 19.60% | 3,500 | 0 | 0 |
25
46
29.90
|
|
2 tháng
(2026-07-20) |
-0.70 | -2.29% | 8,100 | 0 | 0 |
25
46
29.90
|
|
3 tháng
(2026-06-22) |
-0.70 | -2.29% | 8,400 | -100 | -0.0 |
25
46
29.90
|
|
6 tháng
(2026-03-23) |
-5.69 | -15.99% | 22,400 | -100 | -0.0 |
25
46
29.90
|
|
12 tháng
(2025-09-23) |
-5.87 | -16.41% | 45,900 | -2,200 | -0.1 |
25
46.61
29.90
|
|
24 tháng
(2024-09-30) |
4.08 | 15.80% | 304,055 | 67,500 | 2.2 |
21.36
46.61
29.90
|
|
36 tháng
(2023-10-04) |
4.34 | 16.97% | 431,931 | 105,700 | 3.3 |
19.87
46.61
29.90
|
|
60 tháng
(2021-10-14) |
9.54 | 46.83% | 803,893 | 162,200 | 5.0 |
12
46.61
29.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 |
| 30/05/2024 |
20.37
|
100 | 20.37 | 20.37 | 20.37 | 0 | 100 | -0.0 |
| 29/05/2024 |
22.10
|
100 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 28/05/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 27/05/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 24/05/2024 |
20.20
|
1 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 23/05/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 22/05/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 21/05/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 20/05/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 17/05/2024 |
27.38
|
0 | 27.38 | 27.38 | 27.38 | 0 | 0 | 0 |
| 16/05/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 15/05/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 14/05/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 13/05/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 10/05/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 09/05/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 08/05/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 07/05/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 06/05/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 03/05/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 02/05/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 01/05/2024 |
22.68
|
0 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 |
| 30/04/2024 |
27.38
|
0 | 27.38 | 27.38 | 27.38 | 0 | 0 | 0 |
| 29/04/2024 |
27.38
|
0 | 27.38 | 27.38 | 27.38 | 0 | 0 | 0 |
| 26/04/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 25/04/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 24/04/2024 |
20.20
|
100 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 23/04/2024 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 |
| 22/04/2024 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 |
| 19/04/2024 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 |
| 18/04/2024 |
27.38
|
0 | 27.38 | 27.38 | 27.38 | 0 | 0 | 0 |
| 17/04/2024 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 |
| 16/04/2024 |
21.03
|
5 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 |
| 15/04/2024 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 |
| 12/04/2024 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 |
| 11/04/2024 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 |
| 10/04/2024 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 |
| 09/04/2024 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 |
| 08/04/2024 |
21.03
|
101 | 21.03 | 21.03 | 21.03 | 0 | 100 | -0.0 |
| 05/04/2024 |
22.68
|
100 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 |
| 04/04/2024 |
20.86
|
1 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 |
| 03/04/2024 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 |
| 02/04/2024 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 |
| 01/04/2024 |
20.86
|
1 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 |
| 29/03/2024 |
20.86
|
101 | 20.86 | 20.86 | 20.86 | 0 | 100 | -0.0 |
| 28/03/2024 |
22.84
|
101 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 |
| 27/03/2024 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 |
| 26/03/2024 |
20.78
|
3,000 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 |
| 25/03/2024 |
20.53
|
1 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 |
| 22/03/2024 |
20.53
|
1 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 |
| 21/03/2024 |
20.53
|
1 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 |
| 20/03/2024 |
20.53
|
1 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 |
| 19/03/2024 |
20.53
|
100 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 |
| 18/03/2024 |
21.85
|
401 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 |
| 15/03/2024 |
21.44
|
0 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 |
| 14/03/2024 |
21.44
|
1 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 |
| 13/03/2024 |
21.44
|
0 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 |
| 12/03/2024 |
21.44
|
100 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 |
| 11/03/2024 |
21.44
|
0 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 |
| 08/03/2024 |
21.44
|
300 | 20.04 | 21.60 | 20.04 | 0 | 100 | -0.0 |
| 07/03/2024 |
21.69
|
100 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 |
| 06/03/2024 |
21.85
|
2,000 | 20.12 | 21.85 | 19.87 | 0 | 0 | 0 |
| 05/03/2024 |
20.12
|
0 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 |
| 04/03/2024 |
20.12
|
0 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 |
| 01/03/2024 |
20.12
|
0 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 |
| 29/02/2024 |
20.12
|
100 | 20.12 | 20.12 | 20.12 | 0 | 100 | -0.0 |
| 28/02/2024 |
21.93
|
600 | 21.93 | 21.93 | 21.93 | 0 | 0 | 0 |
| 27/02/2024 |
19.96
|
100 | 19.96 | 19.96 | 19.96 | 0 | 100 | -0.0 |
| 26/02/2024 |
21.85
|
2,300 | 18.97 | 21.85 | 18.97 | 0 | 0 | 0 |
| 23/02/2024 |
19.87
|
108 | 19.87 | 19.87 | 19.87 | 100 | 0 | 0.0 |
| 22/02/2024 |
21.52
|
0 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 |
| 21/02/2024 |
21.52
|
0 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 |
| 20/02/2024 |
21.52
|
100 | 21.52 | 21.52 | 21.52 | 0 | 100 | -0.0 |
| 19/02/2024 |
23.83
|
200 | 22.10 | 23.83 | 22.10 | 0 | 0 | 0 |
| 16/02/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 15/02/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 14/02/2024 |
27.38
|
0 | 27.38 | 27.38 | 27.38 | 0 | 0 | 0 |
| 13/02/2024 |
27.38
|
0 | 27.38 | 27.38 | 27.38 | 0 | 0 | 0 |
| 12/02/2024 |
25.23
|
600 | 22.84 | 25.23 | 22.84 | 0 | 100 | -0.0 |
| 09/02/2024 |
22.26
|
100 | 22.26 | 22.26 | 22.26 | 0 | 100 | -0.0 |
| 08/02/2024 |
24.66
|
21 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 |
| 07/02/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 06/02/2024 |
22.10
|
1 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 05/02/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 02/02/2024 |
22.10
|
2,100 | 22.10 | 22.10 | 22.10 | 0 | 2,100 | -0.1 |
| 01/02/2024 |
24.08
|
0 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 |
| 31/01/2024 |
24.08
|
0 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 |
| 30/01/2024 |
24.08
|
0 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 |
| 29/01/2024 |
24.08
|
0 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 |
| 26/01/2024 |
24.08
|
0 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 |
| 25/01/2024 |
24.08
|
0 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 |
| 24/01/2024 |
24.08
|
2 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 |
| 23/01/2024 |
24.08
|
0 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 |
| 22/01/2024 |
24.08
|
0 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 |
| 19/01/2024 |
24.08
|
0 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 |
| 18/01/2024 |
24.08
|
100 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 |
| 17/01/2024 |
21.93
|
0 | 21.93 | 21.93 | 21.93 | 0 | 0 | 0 |
| 16/01/2024 |
21.93
|
100 | 21.93 | 21.93 | 21.93 | 0 | 100 | -0.0 |
| 15/01/2024 |
24.00
|
100 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 |