| 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) |
-2.80 | -8.81% | 400 | 0 | 0 |
29
35
29
|
|
2 tháng
(2026-07-20) |
-2.80 | -8.81% | 400 | 0 | 0 |
29
35
29
|
|
3 tháng
(2026-06-22) |
-7.66 | -20.89% | 4,500 | 0 | 0 |
29
36.66
29
|
|
6 tháng
(2026-03-23) |
-0.99 | -3.30% | 10,400 | 0 | 0 |
27.61
36.66
29
|
|
12 tháng
(2025-09-23) |
-4.10 | -12.38% | 96,400 | -300 | -0.0 |
27.61
39.81
29
|
|
24 tháng
(2024-09-30) |
-1.34 | -4.42% | 298,563 | 44,600 | 1.5 |
21.58
39.81
29
|
|
36 tháng
(2023-10-04) |
9.58 | 49.35% | 693,406 | 139,200 | 4.3 |
15.46
39.81
29
|
|
60 tháng
(2021-10-14) |
10.10 | 53.43% | 1,009,775 | 157,900 | 4.8 |
13.22
39.81
29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
24.49
|
200 | 22.34 | 24.49 | 22.34 | 0 | 100 | -0.0 |
| 30/05/2024 |
24.06
|
1,200 | 21.91 | 24.06 | 21.82 | 0 | 100 | -0.0 |
| 29/05/2024 |
24.06
|
100 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 |
| 28/05/2024 |
22.17
|
0 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 |
| 27/05/2024 |
22.17
|
3,100 | 24.40 | 24.40 | 22.17 | 0 | 100 | -0.0 |
| 24/05/2024 |
24.31
|
900 | 22.51 | 24.31 | 22.34 | 100 | 100 | 0 |
| 23/05/2024 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 |
| 22/05/2024 |
24.06
|
100 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 |
| 21/05/2024 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
| 20/05/2024 |
22.51
|
100 | 22.51 | 22.51 | 22.51 | 0 | 100 | -0.0 |
| 17/05/2024 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 |
| 16/05/2024 |
22.42
|
100 | 22.42 | 22.42 | 22.42 | 0 | 100 | -0.0 |
| 15/05/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 14/05/2024 |
23.80
|
5 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 13/05/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 10/05/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 09/05/2024 |
23.80
|
1,200 | 24.74 | 24.74 | 23.80 | 0 | 0 | 0 |
| 08/05/2024 |
22.85
|
100 | 22.85 | 22.85 | 22.85 | 0 | 100 | -0.0 |
| 07/05/2024 |
25.17
|
1,000 | 22.51 | 25.17 | 22.51 | 0 | 100 | -0.0 |
| 06/05/2024 |
24.40
|
200 | 23.37 | 24.40 | 23.37 | 0 | 0 | 0 |
| 03/05/2024 |
23.37
|
3,300 | 24.31 | 24.31 | 23.37 | 0 | 0 | 0 |
| 02/05/2024 |
22.25
|
100 | 22.25 | 22.25 | 22.25 | 0 | 100 | -0.0 |
| 01/05/2024 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
| 30/04/2024 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 |
| 29/04/2024 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 |
| 26/04/2024 |
24.66
|
200 | 21.48 | 24.66 | 21.48 | 0 | 100 | -0.0 |
| 25/04/2024 |
23.54
|
0 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 |
| 24/04/2024 |
23.54
|
800 | 22.25 | 24.49 | 22.25 | 0 | 100 | -0.0 |
| 23/04/2024 |
24.66
|
7,500 | 22.25 | 24.74 | 21.99 | 4,000 | 100 | 0.1 |
| 22/04/2024 |
24.40
|
100 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 19/04/2024 |
22.34
|
300 | 22.34 | 22.34 | 22.34 | 0 | 100 | -0.0 |
| 18/04/2024 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 |
| 17/04/2024 |
24.74
|
201 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 |
| 16/04/2024 |
22.94
|
7 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 |
| 15/04/2024 |
22.94
|
1,600 | 21.74 | 22.94 | 21.74 | 0 | 100 | -0.0 |
| 12/04/2024 |
24.06
|
400 | 21.39 | 24.06 | 21.39 | 0 | 100 | -0.0 |
| 11/04/2024 |
23.54
|
300 | 20.71 | 23.54 | 20.71 | 0 | 100 | -0.0 |
| 10/04/2024 |
22.94
|
0 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 |
| 09/04/2024 |
22.94
|
1,600 | 23.11 | 23.11 | 22.94 | 0 | 0 | 0 |
| 08/04/2024 |
21.14
|
0 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 |
| 05/04/2024 |
21.14
|
200 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 |
| 04/04/2024 |
21.14
|
10 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 |
| 03/04/2024 |
21.14
|
100 | 21.14 | 21.14 | 21.14 | 0 | 100 | -0.0 |
| 02/04/2024 |
23.20
|
900 | 23.97 | 23.97 | 23.20 | 0 | 0 | 0 |
| 01/04/2024 |
23.20
|
827 | 21.05 | 23.20 | 21.05 | 0 | 200 | -0.0 |
| 29/03/2024 |
23.03
|
120 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 |
| 28/03/2024 |
21.05
|
101 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 |
| 27/03/2024 |
20.88
|
100 | 20.88 | 20.88 | 20.88 | 0 | 100 | -0.0 |
| 26/03/2024 |
22.94
|
100 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 |
| 25/03/2024 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
| 22/03/2024 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
| 21/03/2024 |
21.22
|
1 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
| 20/03/2024 |
21.22
|
2 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
| 19/03/2024 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
| 18/03/2024 |
21.22
|
100 | 21.22 | 21.22 | 21.22 | 0 | 100 | -0.0 |
| 15/03/2024 |
22.77
|
200 | 21.05 | 22.77 | 21.05 | 0 | 100 | -0.0 |
| 14/03/2024 |
22.68
|
100 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 |
| 13/03/2024 |
20.71
|
1 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 |
| 12/03/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 |
| 11/03/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 |
| 08/03/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 |
| 07/03/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 |
| 06/03/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 |
| 05/03/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 |
| 04/03/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 |
| 01/03/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 |
| 29/02/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 |
| 28/02/2024 |
20.71
|
101 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 |
| 27/02/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 |
| 26/02/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 |
| 23/02/2024 |
20.71
|
100 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 |
| 22/02/2024 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 |
| 21/02/2024 |
21.48
|
1,500 | 20.53 | 21.48 | 20.53 | 0 | 100 | -0.0 |
| 20/02/2024 |
22.51
|
100 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
| 19/02/2024 |
20.53
|
1,200 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 |
| 16/02/2024 |
20.62
|
100 | 20.62 | 20.62 | 20.62 | 100 | 0 | 0.0 |
| 15/02/2024 |
20.53
|
100 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 |
| 14/02/2024 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 |
| 13/02/2024 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 |
| 12/02/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 09/02/2024 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 |
| 08/02/2024 |
26.38
|
200 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 |
| 07/02/2024 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 |
| 06/02/2024 |
20.53
|
100 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 |
| 05/02/2024 |
20.45
|
100 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 |
| 02/02/2024 |
20.28
|
0 | 20.28 | 20.28 | 20.28 | 0 | 0 | 0 |
| 01/02/2024 |
20.28
|
101 | 20.28 | 20.28 | 20.28 | 0 | 100 | -0.0 |
| 31/01/2024 |
22.34
|
200 | 22.34 | 22.34 | 22.34 | 0 | 0 | 0 |
| 30/01/2024 |
20.45
|
100 | 20.45 | 20.45 | 20.45 | 0 | 100 | -0.0 |
| 29/01/2024 |
22.42
|
100 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 |
| 26/01/2024 |
20.45
|
0 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 |
| 25/01/2024 |
20.45
|
1 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 |
| 24/01/2024 |
20.45
|
100 | 20.45 | 20.45 | 20.45 | 0 | 100 | -0.0 |
| 23/01/2024 |
22.34
|
300 | 22.17 | 24.66 | 22.17 | 100 | 0 | 0.0 |
| 22/01/2024 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 |
| 19/01/2024 |
24.57
|
300 | 20.79 | 24.57 | 20.79 | 0 | 100 | -0.0 |
| 18/01/2024 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
| 17/01/2024 |
21.22
|
10,701 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
| 16/01/2024 |
19.33
|
100 | 19.33 | 19.33 | 19.33 | 0 | 100 | -0.0 |
| 15/01/2024 |
21.14
|
1,200 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 |