| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-2.40 | -7.45% | 7,700 | 0 | 0 |
28.20
32.20
28.20
|
|
2 tháng
(2026-08-10) |
-1.20 | -3.87% | 18,200 | 0 | 0 |
28.20
32.20
28.20
|
|
3 tháng
(2026-07-10) |
-2.64 | -8.14% | 36,300 | 200 | 0.0 |
28.20
33.08
28.20
|
|
6 tháng
(2026-04-13) |
-2.37 | -7.36% | 57,900 | 1,600 | 0.1 |
28.20
35.56
28.20
|
|
12 tháng
(2025-10-13) |
-2.28 | -7.09% | 130,400 | 5,900 | 0.2 |
28.20
35.56
28.20
|
|
24 tháng
(2024-10-18) |
5.65 | 23.41% | 503,433 | -21,800 | -1.0 |
23.83
40.33
28.20
|
|
36 tháng
(2023-10-24) |
6.84 | 29.78% | 752,453 | -10,300 | -0.7 |
21.59
40.33
28.20
|
|
60 tháng
(2021-11-03) |
-1.50 | -4.78% | 1,247,977 | -46,404 | -2.7 |
20.96
40.33
28.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
24.71
|
0 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 |
| 05/06/2024 |
24.71
|
0 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 |
| 04/06/2024 |
24.71
|
0 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 |
| 03/06/2024 |
24.63
|
19 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 |
| 31/05/2024 |
24.63
|
400 | 24.79 | 24.79 | 24.63 | 0 | 0 | 0 |
| 30/05/2024 |
25.09
|
100 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 |
| 29/05/2024 |
24.33
|
601 | 25.85 | 25.85 | 24.33 | 0 | 0 | 0 |
| 28/05/2024 |
24.33
|
734 | 23.95 | 24.33 | 23.95 | 500 | 0 | 0.0 |
| 27/05/2024 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
| 24/05/2024 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
| 23/05/2024 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
| 22/05/2024 |
25.85
|
1 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
| 21/05/2024 |
25.85
|
100 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
| 20/05/2024 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
| 16/05/2024 |
27.75
|
6,100 | 24.33 | 27.75 | 24.33 | 5,400 | 0 | 0.2 |
| 15/05/2024 |
24.25
|
0 | 24.25 | 24.25 | 24.25 | 0 | 0 | 0 |
| 14/05/2024 |
24.25
|
0 | 24.25 | 24.25 | 24.25 | 0 | 0 | 0 |
| 13/05/2024 |
24.25
|
100 | 24.25 | 24.25 | 24.25 | 0 | 0 | 0 |
| 10/05/2024 |
24.33
|
0 | 24.33 | 24.33 | 24.33 | 0 | 0 | 0 |
| 09/05/2024 |
24.33
|
0 | 24.33 | 24.33 | 24.33 | 0 | 0 | 0 |
| 08/05/2024 |
24.33
|
200 | 24.33 | 24.33 | 24.33 | 200 | 0 | 0.0 |
| 07/05/2024 |
24.33
|
0 | 24.33 | 24.33 | 24.33 | 0 | 0 | 0 |
| 06/05/2024 |
24.33
|
0 | 24.33 | 24.33 | 24.33 | 0 | 0 | 0 |
| 03/05/2024 |
24.33
|
600 | 24.18 | 24.33 | 24.18 | 0 | 0 | 0 |
| 02/05/2024 |
24.33
|
400 | 24.18 | 24.33 | 24.18 | 0 | 0 | 0 |
| 26/04/2024 |
24.33
|
200 | 22.81 | 24.33 | 22.81 | 0 | 0 | 0 |
| 25/04/2024 |
24.71
|
1,200 | 25.01 | 25.01 | 24.71 | 0 | 0 | 0 |
| 24/04/2024 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 |
| 23/04/2024 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 |
| 22/04/2024 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 |
| 19/04/2024 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 |
| 17/04/2024 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 |
| 16/04/2024 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 |
| 15/04/2024 |
23.11
|
400 | 23.04 | 23.11 | 23.04 | 0 | 0 | 0 |
| 12/04/2024 |
23.42
|
0 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 |
| 11/04/2024 |
23.19
|
3,201 | 23.27 | 23.80 | 23.19 | 0 | 0 | 0 |
| 10/04/2024 |
22.81
|
200 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 |
| 09/04/2024 |
22.81
|
1 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 |
| 08/04/2024 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 |
| 05/04/2024 |
22.81
|
100 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 |
| 04/04/2024 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 |
| 03/04/2024 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 |
| 02/04/2024 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 |
| 01/04/2024 |
22.81
|
200 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 |
| 29/03/2024 |
22.81
|
100 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 |
| 28/03/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 27/03/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 26/03/2024 |
22.05
|
3,200 | 22.81 | 24.33 | 19.39 | 0 | 0 | 0 |
| 25/03/2024 |
22.81
|
500 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 |
| 22/03/2024 |
22.81
|
151,000 | 24.33 | 24.33 | 22.81 | 0 | 0 | 0 |
| 21/03/2024 |
22.81
|
37 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 |
| 20/03/2024 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 |
| 19/03/2024 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 |
| 18/03/2024 |
22.81
|
700 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 |
| 15/03/2024 |
22.81
|
100 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 |
| 14/03/2024 |
22.81
|
100 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 |
| 13/03/2024 |
23.57
|
900 | 22.81 | 23.57 | 22.81 | 0 | 0 | 0 |
| 12/03/2024 |
23.57
|
100 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 |
| 11/03/2024 |
22.81
|
200 | 22.51 | 22.81 | 22.51 | 0 | 0 | 0 |
| 08/03/2024 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 |
| 07/03/2024 |
23.57
|
100 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 |
| 06/03/2024 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 |
| 05/03/2024 |
22.81
|
1 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 |
| 04/03/2024 |
22.81
|
1,000 | 22.89 | 22.89 | 22.81 | 0 | 0 | 0 |
| 01/03/2024 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
| 29/02/2024 |
25.77
|
100 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
| 28/02/2024 |
24.94
|
100 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 |
| 27/02/2024 |
22.58
|
0 | 22.58 | 22.58 | 22.58 | 0 | 0 | 0 |
| 26/02/2024 |
22.58
|
2,000 | 22.73 | 22.73 | 22.58 | 0 | 0 | 0 |
| 23/02/2024 |
25.01
|
1,500 | 23.87 | 25.01 | 23.87 | 0 | 0 | 0 |
| 22/02/2024 |
23.87
|
0 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 |
| 21/02/2024 |
23.87
|
1,500 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 |
| 20/02/2024 |
23.87
|
0 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 |
| 19/02/2024 |
24.18
|
2,700 | 23.80 | 24.18 | 23.80 | 0 | 0 | 0 |
| 16/02/2024 |
23.95
|
200 | 23.57 | 23.95 | 23.57 | 0 | 0 | 0 |
| 15/02/2024 |
23.57
|
1,800 | 23.57 | 23.57 | 23.49 | 0 | 0 | 0 |
| 07/02/2024 |
22.73
|
3,500 | 22.58 | 22.73 | 22.43 | 0 | 0 | 0 |
| 06/02/2024 |
22.58
|
0 | 22.58 | 22.58 | 22.58 | 0 | 0 | 0 |
| 05/02/2024 |
22.58
|
1,300 | 22.58 | 22.58 | 22.58 | 0 | 0 | 0 |
| 02/02/2024 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
| 01/02/2024 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
| 31/01/2024 |
22.51
|
300 | 22.58 | 22.58 | 22.51 | 0 | 0 | 0 |
| 30/01/2024 |
22.51
|
1,500 | 22.73 | 22.73 | 22.51 | 0 | 0 | 0 |
| 29/01/2024 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 |
| 26/01/2024 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 |
| 25/01/2024 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 |
| 24/01/2024 |
22.89
|
3,000 | 23.04 | 23.04 | 22.66 | 0 | 0 | 0 |
| 23/01/2024 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 |
| 22/01/2024 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 |
| 19/01/2024 |
22.81
|
4,701 | 22.89 | 22.89 | 22.81 | 100 | 0 | 0.0 |
| 18/01/2024 |
22.73
|
0 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 |
| 17/01/2024 |
22.73
|
0 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 |
| 16/01/2024 |
22.51
|
1,400 | 22.81 | 22.81 | 22.51 | 0 | 0 | 0 |
| 15/01/2024 |
23.19
|
0 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 |
| 12/01/2024 |
23.57
|
200 | 22.81 | 23.57 | 22.81 | 0 | 100 | 0.0 |
| 11/01/2024 |
24.33
|
400 | 22.81 | 25.85 | 22.81 | 0 | 100 | 0.0 |
| 10/01/2024 |
24.33
|
100 | 24.33 | 24.33 | 24.33 | 0 | 0 | 0 |
| 09/01/2024 |
22.81
|
900 | 22.43 | 24.33 | 22.43 | 0 | 100 | 0.0 |
| 08/01/2024 |
24.33
|
100 | 24.33 | 24.33 | 24.33 | 0 | 0 | 0 |
| 05/01/2024 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 |