| 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) |
1.70 | 6.80% | 13,700 | 0 | 0 |
25
27
25.10
|
|
2 tháng
(2026-08-10) |
1.70 | 6.80% | 30,600 | 0 | 0 |
25
27
25.10
|
|
3 tháng
(2026-07-10) |
0.70 | 2.69% | 60,700 | 0 | 0 |
23
27
25.10
|
|
6 tháng
(2026-04-13) |
-3.52 | -11.64% | 168,700 | 0 | 0 |
23
30.42
25.10
|
|
12 tháng
(2025-10-13) |
1.58 | 6.30% | 704,700 | 0 | 0 |
23
34.63
25.10
|
|
24 tháng
(2024-10-18) |
-1.42 | -5.04% | 1,305,374 | 0 | 0 |
23
34.63
25.10
|
|
36 tháng
(2023-10-24) |
1.48 | 5.88% | 1,704,282 | 0 | 0 |
22.37
34.63
25.10
|
|
60 tháng
(2021-11-03) |
-13.82 | -34.11% | 8,705,999 | 6,700 | 0.3 |
22.37
70.89
25.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
30.53
|
300 | 30.53 | 30.53 | 30.53 | 0 | 0 | 0 |
| 05/06/2024 |
30.34
|
500 | 31.76 | 31.76 | 30.34 | 0 | 0 | 0 |
| 04/06/2024 |
32.23
|
100 | 32.23 | 32.23 | 32.23 | 0 | 0 | 0 |
| 03/06/2024 |
29.96
|
3,301 | 30.34 | 31.19 | 29.86 | 0 | 0 | 0 |
| 31/05/2024 |
31.85
|
0 | 31.85 | 31.85 | 31.85 | 0 | 0 | 0 |
| 30/05/2024 |
31.85
|
0 | 31.85 | 31.85 | 31.85 | 0 | 0 | 0 |
| 29/05/2024 |
32.14
|
600 | 30.34 | 32.14 | 30.34 | 0 | 0 | 0 |
| 28/05/2024 |
29.77
|
0 | 29.77 | 29.77 | 29.77 | 0 | 0 | 0 |
| 27/05/2024 |
29.67
|
1,700 | 30.34 | 30.34 | 29.67 | 0 | 0 | 0 |
| 24/05/2024 |
29.86
|
4,000 | 28.91 | 29.86 | 28.91 | 0 | 0 | 0 |
| 23/05/2024 |
28.63
|
110 | 28.63 | 28.63 | 28.63 | 0 | 0 | 0 |
| 22/05/2024 |
30.34
|
2,000 | 28.44 | 30.34 | 28.44 | 0 | 0 | 0 |
| 21/05/2024 |
28.91
|
0 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 |
| 20/05/2024 |
28.91
|
410 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 |
| 16/05/2024 |
29.39
|
3,017 | 29.39 | 29.39 | 29.39 | 0 | 0 | 0 |
| 15/05/2024 |
28.54
|
100 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 |
| 14/05/2024 |
30.34
|
5,100 | 28.44 | 30.34 | 28.44 | 0 | 0 | 0 |
| 13/05/2024 |
28.44
|
1,000 | 28.44 | 28.44 | 28.44 | 0 | 0 | 0 |
| 10/05/2024 |
29.39
|
650 | 29.39 | 29.39 | 29.39 | 0 | 0 | 0 |
| 09/05/2024 |
28.63
|
3,100 | 28.54 | 28.63 | 28.44 | 0 | 0 | 0 |
| 08/05/2024 |
28.91
|
900 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 |
| 07/05/2024 |
28.91
|
1,900 | 28.82 | 28.91 | 28.82 | 0 | 0 | 0 |
| 06/05/2024 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 |
| 03/05/2024 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 |
| 02/05/2024 |
28.44
|
67 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 |
| 26/04/2024 |
28.44
|
2,000 | 27.97 | 28.44 | 27.97 | 0 | 0 | 0 |
| 25/04/2024 |
28.44
|
3,200 | 28.44 | 28.44 | 28.44 | 0 | 0 | 0 |
| 24/04/2024 |
26.54
|
3,300 | 28.35 | 28.44 | 28.35 | 0 | 0 | 0 |
| 23/04/2024 |
26.54
|
1,802 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 |
| 22/04/2024 |
26.54
|
4,313 | 26.17 | 28.44 | 26.17 | 0 | 0 | 0 |
| 19/04/2024 |
26.17
|
300 | 26.17 | 26.17 | 26.17 | 0 | 0 | 0 |
| 17/04/2024 |
28.44
|
0 | 28.44 | 28.44 | 28.44 | 0 | 0 | 0 |
| 16/04/2024 |
28.44
|
0 | 28.44 | 28.44 | 28.44 | 0 | 0 | 0 |
| 15/04/2024 |
28.44
|
10,489 | 28.44 | 28.44 | 28.44 | 0 | 0 | 0 |
| 12/04/2024 |
28.44
|
0 | 28.44 | 28.44 | 28.44 | 0 | 0 | 0 |
| 11/04/2024 |
28.44
|
0 | 28.44 | 28.44 | 28.44 | 0 | 0 | 0 |
| 10/04/2024 |
28.44
|
0 | 28.44 | 28.44 | 28.44 | 0 | 0 | 0 |
| 09/04/2024 |
28.44
|
5,441 | 28.44 | 28.44 | 28.44 | 0 | 0 | 0 |
| 08/04/2024 |
26.26
|
100 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 |
| 05/04/2024 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 |
| 04/04/2024 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 |
| 03/04/2024 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 |
| 02/04/2024 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 |
| 01/04/2024 |
27.49
|
12,626 | 28.25 | 28.44 | 27.49 | 0 | 0 | 0 |
| 29/03/2024 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 |
| 28/03/2024 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 |
| 27/03/2024 |
26.07
|
7,024 | 26.64 | 26.64 | 26.07 | 0 | 0 | 0 |
| 26/03/2024 |
27.02
|
400 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 |
| 25/03/2024 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 |
| 22/03/2024 |
27.30
|
15,600 | 27.49 | 27.49 | 27.30 | 0 | 0 | 0 |
| 21/03/2024 |
27.59
|
2,107 | 27.49 | 27.59 | 27.49 | 0 | 0 | 0 |
| 20/03/2024 |
27.49
|
10 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 |
| 19/03/2024 |
27.49
|
58 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 |
| 18/03/2024 |
27.49
|
500 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 |
| 15/03/2024 |
27.68
|
1,200 | 27.49 | 27.68 | 27.49 | 0 | 0 | 0 |
| 14/03/2024 |
27.40
|
710 | 26.54 | 27.40 | 26.54 | 0 | 0 | 0 |
| 13/03/2024 |
27.49
|
1 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 |
| 12/03/2024 |
27.49
|
2,600 | 27.49 | 27.49 | 27.40 | 0 | 0 | 0 |
| 11/03/2024 |
27.02
|
1,000 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 |
| 08/03/2024 |
27.02
|
3,000 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 |
| 07/03/2024 |
27.49
|
1,615 | 26.17 | 27.49 | 26.17 | 0 | 0 | 0 |
| 06/03/2024 |
26.17
|
0 | 26.17 | 26.17 | 26.17 | 0 | 0 | 0 |
| 05/03/2024 |
26.17
|
183 | 26.17 | 26.17 | 26.17 | 0 | 0 | 0 |
| 04/03/2024 |
26.07
|
2,000 | 26.54 | 26.54 | 26.07 | 0 | 0 | 0 |
| 01/03/2024 |
27.49
|
5,100 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 |
| 29/02/2024 |
27.49
|
1,300 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 |
| 28/02/2024 |
27.49
|
12,100 | 26.54 | 27.49 | 26.54 | 0 | 0 | 0 |
| 27/02/2024 |
27.40
|
11,580 | 26.45 | 27.49 | 26.45 | 0 | 0 | 0 |
| 26/02/2024 |
25.60
|
110 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 23/02/2024 |
25.60
|
1,036 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 22/02/2024 |
25.60
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 21/02/2024 |
26.54
|
1 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 |
| 20/02/2024 |
26.54
|
1,100 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 |
| 19/02/2024 |
26.07
|
145 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 |
| 16/02/2024 |
26.07
|
0 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 |
| 15/02/2024 |
26.07
|
0 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 |
| 07/02/2024 |
26.07
|
1,500 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 |
| 06/02/2024 |
26.07
|
11,900 | 25.88 | 26.07 | 25.88 | 0 | 0 | 0 |
| 05/02/2024 |
25.12
|
1,100 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 |
| 02/02/2024 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 |
| 01/02/2024 |
25.12
|
100 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 |
| 31/01/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 30/01/2024 |
25.60
|
2,000 | 25.50 | 25.60 | 25.50 | 0 | 0 | 0 |
| 29/01/2024 |
25.50
|
101 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 26/01/2024 |
23.80
|
1,200 | 25.69 | 25.69 | 23.80 | 0 | 0 | 0 |
| 25/01/2024 |
25.22
|
0 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 |
| 24/01/2024 |
25.12
|
8,342 | 25.22 | 25.88 | 25.12 | 0 | 0 | 0 |
| 23/01/2024 |
25.12
|
400 | 25.31 | 25.31 | 25.12 | 0 | 0 | 0 |
| 22/01/2024 |
25.12
|
200 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 |
| 19/01/2024 |
25.60
|
1,000 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 18/01/2024 |
25.79
|
11,018 | 25.60 | 26.07 | 25.60 | 0 | 0 | 0 |
| 17/01/2024 |
25.60
|
10,100 | 25.50 | 25.60 | 25.50 | 0 | 0 | 0 |
| 16/01/2024 |
25.22
|
8,000 | 25.60 | 25.60 | 25.22 | 0 | 0 | 0 |
| 15/01/2024 |
25.22
|
26 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 |
| 12/01/2024 |
25.12
|
8,200 | 25.50 | 25.50 | 25.12 | 0 | 0 | 0 |
| 11/01/2024 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
| 10/01/2024 |
24.65
|
1,500 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
| 09/01/2024 |
24.65
|
1,501 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
| 08/01/2024 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
| 05/01/2024 |
24.74
|
5,300 | 24.74 | 24.74 | 24.65 | 0 | 0 | 0 |