| 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) |
-19.14 | -24.65% | 419,000 | 0 | 0 |
43.70
77.64
43.70
|
|
2 tháng
(2026-08-05) |
7.86 | 15.53% | 902,000 | 0 | 0 |
43.70
77.64
43.70
|
|
3 tháng
(2026-07-06) |
10.84 | 22.75% | 914,800 | 0 | 0 |
43.70
77.64
43.70
|
|
6 tháng
(2026-04-07) |
8.96 | 18.08% | 1,015,700 | 0 | 0 |
41.20
77.64
43.70
|
|
12 tháng
(2025-10-09) |
12.23 | 26.44% | 3,101,100 | 0 | 0 |
31.77
77.64
43.70
|
|
24 tháng
(2024-10-14) |
20.26 | 52.99% | 6,785,953 | 0 | 0 |
25.98
77.64
43.70
|
|
36 tháng
(2023-10-20) |
36.86 | 170.33% | 9,001,646 | 0 | 0 |
20.28
77.64
43.70
|
|
60 tháng
(2021-11-01) |
21.64 | 58.72% | 15,684,034 | -8,500 | -0.4 |
15.14
77.64
43.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
28.14
|
3,400 | 27.66 | 28.14 | 27.66 | 0 | 0 | 0 |
| 05/06/2024 |
27.66
|
0 | 27.66 | 27.66 | 27.66 | 0 | 0 | 0 |
| 04/06/2024 |
27.66
|
0 | 27.66 | 27.66 | 27.66 | 0 | 0 | 0 |
| 03/06/2024 |
27.66
|
12 | 27.66 | 27.66 | 27.66 | 0 | 0 | 0 |
| 31/05/2024 |
27.66
|
103 | 27.66 | 27.66 | 27.66 | 0 | 0 | 0 |
| 30/05/2024 |
27.66
|
300 | 28.14 | 28.14 | 27.66 | 0 | 0 | 0 |
| 29/05/2024 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 |
| 28/05/2024 |
28.14
|
2,000 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 |
| 27/05/2024 |
28.14
|
2,500 | 28.63 | 28.63 | 28.14 | 0 | 0 | 0 |
| 24/05/2024 |
28.14
|
1,000 | 28.34 | 28.34 | 28.14 | 0 | 0 | 0 |
| 23/05/2024 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 |
| 22/05/2024 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 |
| 21/05/2024 |
28.14
|
1,100 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 |
| 20/05/2024 |
28.92
|
3,102 | 27.95 | 28.92 | 27.95 | 0 | 0 | 0 |
| 16/05/2024 |
28.14
|
1,500 | 28.14 | 31.05 | 28.14 | 0 | 0 | 0 |
| 15/05/2024 |
31.05
|
100 | 31.05 | 31.05 | 31.05 | 0 | 0 | 0 |
| 14/05/2024 |
28.72
|
0 | 28.72 | 28.72 | 28.72 | 0 | 0 | 0 |
| 13/05/2024 |
28.72
|
100 | 28.72 | 28.72 | 28.72 | 0 | 0 | 0 |
| 10/05/2024 |
28.63
|
5 | 28.63 | 28.63 | 28.63 | 0 | 0 | 0 |
| 09/05/2024 |
28.63
|
5 | 28.63 | 28.63 | 28.63 | 0 | 0 | 0 |
| 08/05/2024 |
28.63
|
800 | 28.63 | 28.63 | 28.63 | 0 | 0 | 0 |
| 07/05/2024 |
28.53
|
0 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 |
| 06/05/2024 |
30.08
|
4,300 | 25.33 | 30.08 | 25.33 | 0 | 0 | 0 |
| 03/05/2024 |
29.11
|
5 | 29.11 | 29.11 | 29.11 | 0 | 0 | 0 |
| 02/05/2024 |
29.11
|
5 | 29.11 | 29.11 | 29.11 | 0 | 0 | 0 |
| 26/04/2024 |
29.11
|
9 | 29.11 | 29.11 | 29.11 | 0 | 0 | 0 |
| 25/04/2024 |
29.11
|
0 | 29.11 | 29.11 | 29.11 | 0 | 0 | 0 |
| 24/04/2024 |
29.11
|
1,100 | 29.11 | 29.11 | 29.02 | 0 | 0 | 0 |
| 23/04/2024 |
29.11
|
904 | 29.11 | 29.11 | 29.11 | 0 | 0 | 0 |
| 22/04/2024 |
25.91
|
100 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 |
| 19/04/2024 |
29.50
|
100 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 17/04/2024 |
29.11
|
2,725 | 27.75 | 29.11 | 27.66 | 0 | 0 | 0 |
| 16/04/2024 |
27.27
|
100 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 |
| 15/04/2024 |
30.08
|
700 | 29.31 | 30.08 | 29.31 | 0 | 0 | 0 |
| 12/04/2024 |
30.08
|
300 | 29.02 | 30.08 | 28.92 | 0 | 0 | 0 |
| 11/04/2024 |
29.11
|
3,100 | 27.17 | 29.11 | 27.17 | 0 | 0 | 0 |
| 10/04/2024 |
29.60
|
605 | 29.11 | 29.60 | 29.11 | 0 | 0 | 0 |
| 09/04/2024 |
29.21
|
5,300 | 29.21 | 29.21 | 29.11 | 0 | 0 | 0 |
| 08/04/2024 |
29.21
|
6,018 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 |
| 05/04/2024 |
33.19
|
0 | 33.19 | 33.19 | 33.19 | 0 | 0 | 0 |
| 04/04/2024 |
33.19
|
205 | 33.19 | 33.19 | 33.19 | 0 | 0 | 0 |
| 03/04/2024 |
33.58
|
701 | 32.99 | 33.58 | 32.99 | 0 | 0 | 0 |
| 02/04/2024 |
36.88
|
134 | 36.88 | 36.88 | 36.88 | 0 | 0 | 0 |
| 01/04/2024 |
33.77
|
0 | 33.77 | 33.77 | 33.77 | 0 | 0 | 0 |
| 29/03/2024 |
34.94
|
18,400 | 32.02 | 34.94 | 32.02 | 0 | 0 | 0 |
| 28/03/2024 |
32.02
|
0 | 32.02 | 32.02 | 32.02 | 0 | 0 | 0 |
| 27/03/2024 |
32.02
|
1,101 | 32.02 | 32.02 | 32.02 | 0 | 0 | 0 |
| 26/03/2024 |
31.93
|
2,000 | 31.93 | 31.93 | 31.93 | 0 | 0 | 0 |
| 25/03/2024 |
32.02
|
1,100 | 30.86 | 32.02 | 30.86 | 0 | 0 | 0 |
| 22/03/2024 |
30.57
|
3,000 | 30.76 | 31.05 | 30.57 | 0 | 0 | 0 |
| 21/03/2024 |
30.08
|
5,600 | 30.08 | 30.37 | 30.08 | 0 | 0 | 0 |
| 20/03/2024 |
29.11
|
2,000 | 29.11 | 29.11 | 29.11 | 0 | 0 | 0 |
| 19/03/2024 |
28.92
|
104 | 28.92 | 28.92 | 28.92 | 0 | 0 | 0 |
| 18/03/2024 |
29.11
|
14,210 | 28.82 | 29.11 | 28.82 | 0 | 0 | 0 |
| 15/03/2024 |
30.08
|
3,500 | 30.08 | 30.08 | 28.63 | 0 | 0 | 0 |
| 14/03/2024 |
30.08
|
11,100 | 30.08 | 30.08 | 29.69 | 0 | 0 | 0 |
| 13/03/2024 |
30.57
|
2,109 | 30.08 | 31.54 | 30.08 | 0 | 0 | 0 |
| 12/03/2024 |
31.05
|
7,911 | 31.54 | 31.93 | 30.86 | 0 | 0 | 0 |
| 11/03/2024 |
30.67
|
820 | 31.05 | 31.05 | 30.67 | 0 | 0 | 0 |
| 08/03/2024 |
31.05
|
6,120 | 30.18 | 31.05 | 30.18 | 0 | 0 | 0 |
| 07/03/2024 |
30.08
|
5,500 | 30.08 | 30.08 | 30.08 | 0 | 0 | 0 |
| 06/03/2024 |
30.08
|
11,120 | 30.08 | 30.08 | 30.08 | 0 | 0 | 0 |
| 05/03/2024 |
30.08
|
13,200 | 30.08 | 30.08 | 29.11 | 0 | 0 | 0 |
| 04/03/2024 |
29.02
|
2,700 | 28.14 | 29.11 | 28.14 | 0 | 0 | 0 |
| 01/03/2024 |
28.14
|
5,201 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 |
| 29/02/2024 |
28.14
|
300 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 |
| 28/02/2024 |
28.14
|
7,000 | 28.05 | 28.14 | 28.05 | 0 | 0 | 0 |
| 27/02/2024 |
27.46
|
1,517 | 28.14 | 28.14 | 27.46 | 0 | 0 | 0 |
| 26/02/2024 |
28.05
|
2,500 | 27.17 | 28.05 | 27.17 | 0 | 0 | 0 |
| 23/02/2024 |
27.17
|
5,301 | 26.30 | 27.27 | 26.20 | 0 | 0 | 0 |
| 22/02/2024 |
26.20
|
700 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 21/02/2024 |
26.01
|
6,500 | 26.01 | 26.10 | 26.01 | 0 | 0 | 0 |
| 20/02/2024 |
26.01
|
800 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 |
| 19/02/2024 |
28.14
|
6,406 | 25.43 | 28.14 | 25.23 | 0 | 0 | 0 |
| 16/02/2024 |
26.69
|
7,101 | 25.81 | 26.69 | 25.72 | 0 | 0 | 0 |
| 15/02/2024 |
28.63
|
200 | 28.63 | 28.63 | 28.63 | 0 | 0 | 0 |
| 07/02/2024 |
25.72
|
1,000 | 24.75 | 25.72 | 24.75 | 0 | 0 | 0 |
| 06/02/2024 |
25.04
|
2,402 | 24.75 | 25.04 | 24.75 | 0 | 0 | 0 |
| 05/02/2024 |
24.16
|
3,201 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 |
| 02/02/2024 |
21.06
|
102 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 |
| 01/02/2024 |
21.54
|
359,600 | 18.44 | 24.65 | 18.24 | 0 | 0 | 0 |
| 31/01/2024 |
23.78
|
6,000 | 21.06 | 23.78 | 21.06 | 0 | 0 | 0 |
| 30/01/2024 |
23.29
|
8,100 | 23.97 | 23.97 | 21.93 | 0 | 0 | 0 |
| 29/01/2024 |
23.97
|
5,714 | 26.59 | 26.59 | 23.97 | 0 | 0 | 0 |
| 26/01/2024 |
24.75
|
5,900 | 23.39 | 27.17 | 23.29 | 0 | 0 | 0 |
| 25/01/2024 |
25.23
|
900 | 25.33 | 25.33 | 25.23 | 0 | 0 | 0 |
| 24/01/2024 |
25.23
|
400 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 23/01/2024 |
25.23
|
500 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 22/01/2024 |
24.45
|
600 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 |
| 19/01/2024 |
26.01
|
300 | 26.10 | 26.10 | 26.01 | 0 | 0 | 0 |
| 18/01/2024 |
26.20
|
603 | 26.49 | 26.49 | 26.20 | 0 | 0 | 0 |
| 17/01/2024 |
27.07
|
2,218 | 28.05 | 28.05 | 26.40 | 0 | 0 | 0 |
| 16/01/2024 |
25.91
|
1,001 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 |
| 15/01/2024 |
25.81
|
200 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 |
| 12/01/2024 |
26.49
|
1,000 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| 11/01/2024 |
26.78
|
1,600 | 26.30 | 26.78 | 26.30 | 0 | 0 | 0 |
| 10/01/2024 |
26.69
|
10,300 | 28.63 | 28.63 | 26.69 | 0 | 0 | 0 |
| 09/01/2024 |
25.23
|
501 | 27.95 | 27.95 | 25.23 | 0 | 0 | 0 |
| 08/01/2024 |
25.72
|
1,300 | 25.81 | 25.91 | 25.72 | 0 | 0 | 0 |
| 05/01/2024 |
25.13
|
700 | 25.72 | 25.72 | 24.75 | 0 | 0 | 0 |