| 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) |
2.20 | 9.01% | 18,800 | 0 | 0 |
23.43
29.30
29.30
|
|
2 tháng
(2026-08-05) |
-0.86 | -3.12% | 20,700 | 0 | 0 |
23.43
29.30
29.30
|
|
3 tháng
(2026-07-06) |
-1.18 | -4.25% | 27,200 | 0 | 0 |
23.43
29.63
29.30
|
|
6 tháng
(2026-04-07) |
1.13 | 4.45% | 36,900 | 0 | 0 |
23.43
30.47
29.30
|
|
12 tháng
(2025-10-09) |
-2.02 | -7.04% | 112,300 | 0 | 0 |
23.43
30.47
29.30
|
|
24 tháng
(2024-10-14) |
-6.31 | -19.17% | 511,000 | 0 | 0 |
23.43
33.48
29.30
|
|
36 tháng
(2023-10-20) |
-21.03 | -44.15% | 983,100 | 0 | 0 |
23.43
56.43
29.30
|
|
60 tháng
(2021-11-01) |
0.84 | 3.28% | 3,034,000 | 0 | 0 |
23.43
59.42
29.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
41.47
|
6,200 | 41.47 | 41.47 | 41.47 | 0 | 0 | 0 |
| 05/06/2024 |
38.78
|
100 | 38.78 | 38.78 | 38.78 | 0 | 0 | 0 |
| 04/06/2024 |
41.08
|
200 | 42.75 | 42.75 | 41.08 | 0 | 0 | 0 |
| 03/06/2024 |
43.61
|
600 | 44.46 | 44.46 | 43.61 | 0 | 0 | 0 |
| 31/05/2024 |
45.32
|
2,300 | 42.92 | 45.32 | 42.92 | 0 | 0 | 0 |
| 30/05/2024 |
45.66
|
900 | 44.46 | 45.66 | 44.29 | 0 | 0 | 0 |
| 29/05/2024 |
47.54
|
100 | 47.54 | 47.54 | 47.54 | 0 | 0 | 0 |
| 28/05/2024 |
44.55
|
5,600 | 44.55 | 44.63 | 44.55 | 0 | 0 | 0 |
| 27/05/2024 |
47.88
|
200 | 44.38 | 47.88 | 44.38 | 0 | 0 | 0 |
| 24/05/2024 |
47.63
|
100 | 47.63 | 47.63 | 47.63 | 0 | 0 | 0 |
| 23/05/2024 |
44.55
|
3,600 | 44.38 | 44.55 | 44.38 | 0 | 0 | 0 |
| 22/05/2024 |
44.38
|
1,300 | 50.45 | 50.53 | 44.38 | 0 | 0 | 0 |
| 21/05/2024 |
47.71
|
0 | 47.71 | 47.71 | 47.71 | 0 | 0 | 0 |
| 20/05/2024 |
47.71
|
0 | 47.71 | 47.71 | 47.71 | 0 | 0 | 0 |
| 16/05/2024 |
47.71
|
1,200 | 47.71 | 47.71 | 47.71 | 0 | 0 | 0 |
| 15/05/2024 |
51.30
|
600 | 44.80 | 51.30 | 44.80 | 0 | 0 | 0 |
| 14/05/2024 |
48.05
|
1,400 | 55.24 | 55.24 | 48.05 | 0 | 0 | 0 |
| 13/05/2024 |
51.64
|
0 | 51.64 | 51.64 | 51.64 | 0 | 0 | 0 |
| 10/05/2024 |
51.64
|
0 | 51.64 | 51.64 | 51.64 | 0 | 0 | 0 |
| 09/05/2024 |
51.64
|
200 | 51.64 | 51.64 | 51.64 | 0 | 0 | 0 |
| 08/05/2024 |
55.49
|
100 | 55.49 | 55.49 | 55.49 | 0 | 0 | 0 |
| 07/05/2024 |
51.99
|
0 | 51.99 | 51.99 | 51.99 | 0 | 0 | 0 |
| 06/05/2024 |
51.99
|
0 | 51.99 | 51.99 | 51.99 | 0 | 0 | 0 |
| 03/05/2024 |
51.99
|
0 | 51.99 | 51.99 | 51.99 | 0 | 0 | 0 |
| 02/05/2024 |
51.99
|
0 | 51.99 | 51.99 | 51.99 | 0 | 0 | 0 |
| 26/04/2024 |
51.99
|
0 | 51.99 | 51.99 | 51.99 | 0 | 0 | 0 |
| 25/04/2024 |
51.99
|
0 | 51.99 | 51.99 | 51.99 | 0 | 0 | 0 |
| 24/04/2024 |
51.99
|
0 | 51.99 | 51.99 | 51.99 | 0 | 0 | 0 |
| 23/04/2024 |
51.99
|
0 | 51.99 | 51.99 | 51.99 | 0 | 0 | 0 |
| 22/04/2024 |
51.99
|
100 | 51.99 | 51.99 | 51.99 | 0 | 0 | 0 |
| 19/04/2024 |
48.65
|
0 | 48.65 | 48.65 | 48.65 | 0 | 0 | 0 |
| 17/04/2024 |
48.65
|
0 | 48.65 | 48.65 | 48.65 | 0 | 0 | 0 |
| 16/04/2024 |
48.65
|
2,100 | 43.09 | 48.65 | 42.92 | 0 | 0 | 0 |
| 15/04/2024 |
45.92
|
500 | 45.92 | 45.92 | 45.92 | 0 | 0 | 0 |
| 12/04/2024 |
42.92
|
0 | 42.92 | 42.92 | 42.92 | 0 | 0 | 0 |
| 11/04/2024 |
42.92
|
300 | 43.18 | 43.18 | 42.92 | 0 | 0 | 0 |
| 10/04/2024 |
45.83
|
0 | 45.83 | 45.83 | 45.83 | 0 | 0 | 0 |
| 09/04/2024 |
45.83
|
1,000 | 46.51 | 46.51 | 45.83 | 0 | 0 | 0 |
| 08/04/2024 |
49.25
|
0 | 49.25 | 49.25 | 49.25 | 0 | 0 | 0 |
| 05/04/2024 |
49.25
|
0 | 49.25 | 49.25 | 49.25 | 0 | 0 | 0 |
| 04/04/2024 |
49.25
|
0 | 49.25 | 49.25 | 49.25 | 0 | 0 | 0 |
| 03/04/2024 |
49.25
|
100 | 49.25 | 49.25 | 49.25 | 0 | 0 | 0 |
| 02/04/2024 |
49.25
|
2,300 | 49.25 | 49.25 | 49.25 | 0 | 0 | 0 |
| 01/04/2024 |
52.93
|
0 | 52.93 | 52.93 | 52.93 | 0 | 0 | 0 |
| 29/03/2024 |
52.93
|
0 | 52.93 | 52.93 | 52.93 | 0 | 0 | 0 |
| 28/03/2024 |
52.93
|
0 | 52.93 | 52.93 | 52.93 | 0 | 0 | 0 |
| 27/03/2024 |
52.93
|
0 | 52.93 | 52.93 | 52.93 | 0 | 0 | 0 |
| 26/03/2024 |
52.93
|
0 | 52.93 | 52.93 | 52.93 | 0 | 0 | 0 |
| 25/03/2024 |
52.93
|
0 | 52.93 | 52.93 | 52.93 | 0 | 0 | 0 |
| 22/03/2024 |
52.93
|
0 | 52.93 | 52.93 | 52.93 | 0 | 0 | 0 |
| 21/03/2024 |
52.93
|
0 | 52.93 | 52.93 | 52.93 | 0 | 0 | 0 |
| 20/03/2024 |
52.93
|
0 | 52.93 | 52.93 | 52.93 | 0 | 0 | 0 |
| 19/03/2024 |
52.93
|
0 | 52.93 | 52.93 | 52.93 | 0 | 0 | 0 |
| 18/03/2024 |
52.93
|
0 | 52.93 | 52.93 | 52.93 | 0 | 0 | 0 |
| 15/03/2024 |
52.93
|
0 | 52.93 | 52.93 | 52.93 | 0 | 0 | 0 |
| 14/03/2024 |
52.93
|
0 | 52.93 | 52.93 | 52.93 | 0 | 0 | 0 |
| 13/03/2024 |
52.93
|
100 | 52.93 | 52.93 | 52.93 | 0 | 0 | 0 |
| 12/03/2024 |
52.93
|
0 | 52.93 | 52.93 | 52.93 | 0 | 0 | 0 |
| 11/03/2024 |
52.93
|
200 | 52.93 | 52.93 | 52.93 | 0 | 0 | 0 |
| 08/03/2024 |
52.93
|
0 | 52.93 | 52.93 | 52.93 | 0 | 0 | 0 |
| 07/03/2024 |
52.93
|
0 | 52.93 | 52.93 | 52.93 | 0 | 0 | 0 |
| 06/03/2024 |
52.93
|
0 | 52.93 | 52.93 | 52.93 | 0 | 0 | 0 |
| 05/03/2024 |
52.93
|
100 | 52.93 | 52.93 | 52.93 | 0 | 0 | 0 |
| 04/03/2024 |
49.76
|
0 | 49.76 | 49.76 | 49.76 | 0 | 0 | 0 |
| 01/03/2024 |
49.76
|
100 | 49.76 | 49.76 | 49.76 | 0 | 0 | 0 |
| 29/02/2024 |
53.44
|
0 | 53.44 | 53.44 | 53.44 | 0 | 0 | 0 |
| 28/02/2024 |
53.44
|
0 | 53.44 | 53.44 | 53.44 | 0 | 0 | 0 |
| 27/02/2024 |
53.44
|
0 | 53.44 | 53.44 | 53.44 | 0 | 0 | 0 |
| 26/02/2024 |
53.44
|
0 | 53.44 | 53.44 | 53.44 | 0 | 0 | 0 |
| 23/02/2024 |
53.44
|
0 | 53.44 | 53.44 | 53.44 | 0 | 0 | 0 |
| 22/02/2024 |
53.44
|
0 | 53.44 | 53.44 | 53.44 | 0 | 0 | 0 |
| 21/02/2024 |
53.44
|
100 | 53.44 | 53.44 | 53.44 | 0 | 0 | 0 |
| 20/02/2024 |
50.02
|
2,000 | 50.02 | 50.02 | 50.02 | 0 | 0 | 0 |
| 19/02/2024 |
50.02
|
0 | 50.02 | 50.02 | 50.02 | 0 | 0 | 0 |
| 16/02/2024 |
50.02
|
0 | 50.02 | 50.02 | 50.02 | 0 | 0 | 0 |
| 15/02/2024 |
50.02
|
0 | 50.02 | 50.02 | 50.02 | 0 | 0 | 0 |
| 07/02/2024 |
50.02
|
0 | 50.02 | 50.02 | 50.02 | 0 | 0 | 0 |
| 06/02/2024 |
50.02
|
400 | 50.02 | 50.02 | 50.02 | 0 | 0 | 0 |
| 05/02/2024 |
53.78
|
0 | 53.78 | 53.78 | 53.78 | 0 | 0 | 0 |
| 02/02/2024 |
53.78
|
100 | 53.78 | 53.78 | 53.78 | 0 | 0 | 0 |
| 01/02/2024 |
50.79
|
0 | 50.79 | 50.79 | 50.79 | 0 | 0 | 0 |
| 31/01/2024 |
50.79
|
0 | 50.79 | 50.79 | 50.79 | 0 | 0 | 0 |
| 30/01/2024 |
50.79
|
100 | 50.79 | 50.79 | 50.79 | 0 | 0 | 0 |
| 29/01/2024 |
47.54
|
0 | 47.54 | 47.54 | 47.54 | 0 | 0 | 0 |
| 26/01/2024 |
47.54
|
0 | 47.54 | 47.54 | 47.54 | 0 | 0 | 0 |
| 25/01/2024 |
47.54
|
0 | 47.54 | 47.54 | 47.54 | 0 | 0 | 0 |
| 24/01/2024 |
47.54
|
50,200 | 47.28 | 47.54 | 47.28 | 0 | 0 | 0 |
| 23/01/2024 |
50.79
|
0 | 50.79 | 50.79 | 50.79 | 0 | 0 | 0 |
| 22/01/2024 |
50.79
|
0 | 50.79 | 50.79 | 50.79 | 0 | 0 | 0 |
| 19/01/2024 |
50.79
|
0 | 50.79 | 50.79 | 50.79 | 0 | 0 | 0 |
| 18/01/2024 |
50.79
|
0 | 50.79 | 50.79 | 50.79 | 0 | 0 | 0 |
| 17/01/2024 |
50.79
|
900 | 44.46 | 50.79 | 44.38 | 0 | 0 | 0 |
| 16/01/2024 |
47.63
|
300 | 47.63 | 47.63 | 47.63 | 0 | 0 | 0 |
| 15/01/2024 |
51.13
|
5,000 | 51.13 | 51.13 | 51.13 | 0 | 0 | 0 |
| 12/01/2024 |
54.98
|
0 | 54.98 | 54.98 | 54.98 | 0 | 0 | 0 |
| 11/01/2024 |
54.98
|
0 | 54.98 | 54.98 | 54.98 | 0 | 0 | 0 |
| 10/01/2024 |
54.98
|
0 | 54.98 | 54.98 | 54.98 | 0 | 0 | 0 |
| 09/01/2024 |
54.98
|
0 | 54.98 | 54.98 | 54.98 | 0 | 0 | 0 |
| 08/01/2024 |
54.98
|
0 | 54.98 | 54.98 | 54.98 | 0 | 0 | 0 |
| 05/01/2024 |
54.98
|
0 | 54.98 | 54.98 | 54.98 | 0 | 0 | 0 |