| 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) |
10.80 | 22.74% | 123,800 | 0 | 0 |
40.50
62
42.20
|
|
2 tháng
(2026-08-05) |
16.50 | 39.47% | 129,900 | 0 | 0 |
40.50
62
42.20
|
|
3 tháng
(2026-07-06) |
16 | 37.83% | 140,200 | 0 | 0 |
40.50
62
42.20
|
|
6 tháng
(2026-04-07) |
14.30 | 32.50% | 180,600 | 0 | 0 |
33
62
42.20
|
|
12 tháng
(2025-10-09) |
14.60 | 33.41% | 881,400 | 0 | 0 |
32.10
62
42.20
|
|
24 tháng
(2024-10-14) |
34.70 | 147.03% | 3,702,428 | 0 | 0 |
22
62
42.20
|
|
36 tháng
(2023-10-20) |
36.30 | 165% | 7,837,998 | 0 | 0 |
21.70
62
42.20
|
|
60 tháng
(2021-11-01) |
20 | 52.22% | 53,901,435 | 0 | 0 |
19.90
62
42.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
24
|
29,756 | 23.80 | 24 | 23.80 | 0 | 0 | 0 |
| 05/06/2024 |
23.80
|
1,619 | 23.50 | 23.80 | 23.50 | 0 | 0 | 0 |
| 04/06/2024 |
23.50
|
567 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 03/06/2024 |
23.70
|
20,000 | 23.70 | 23.70 | 22.40 | 0 | 0 | 0 |
| 31/05/2024 |
23.50
|
1,361 | 23.90 | 23.90 | 23.50 | 0 | 0 | 0 |
| 30/05/2024 |
23.50
|
900 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 29/05/2024 |
23.50
|
15,367 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 28/05/2024 |
23.50
|
37,600 | 23.60 | 23.90 | 23.50 | 0 | 0 | 0 |
| 27/05/2024 |
23.50
|
31,700 | 23.90 | 23.90 | 23.50 | 0 | 0 | 0 |
| 24/05/2024 |
23.30
|
48,500 | 23.40 | 23.40 | 23.10 | 0 | 0 | 0 |
| 23/05/2024 |
23
|
74,000 | 23.40 | 23.40 | 23 | 0 | 0 | 0 |
| 22/05/2024 |
23.60
|
51,900 | 22.50 | 23.60 | 22.50 | 0 | 0 | 0 |
| 21/05/2024 |
23.40
|
15,200 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 20/05/2024 |
23.40
|
12,020 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 16/05/2024 |
24
|
26,700 | 22 | 24 | 22 | 0 | 0 | 0 |
| 15/05/2024 |
22.50
|
10,604 | 22.60 | 22.60 | 22.40 | 0 | 0 | 0 |
| 14/05/2024 |
22.80
|
4,300 | 23 | 23 | 22.80 | 0 | 0 | 0 |
| 13/05/2024 |
23
|
10,400 | 23.40 | 23.40 | 23 | 0 | 0 | 0 |
| 10/05/2024 |
23.40
|
2,400 | 23.40 | 23.50 | 23.40 | 0 | 0 | 0 |
| 09/05/2024 |
23.60
|
200 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 08/05/2024 |
23.60
|
112 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 07/05/2024 |
24
|
7,730 | 24.10 | 24.10 | 23.20 | 0 | 0 | 0 |
| 06/05/2024 |
24.20
|
810 | 23.10 | 24.20 | 23.10 | 0 | 0 | 0 |
| 03/05/2024 |
24
|
201 | 24 | 24 | 24 | 0 | 0 | 0 |
| 02/05/2024 |
24
|
17,420 | 24 | 24 | 24 | 0 | 0 | 0 |
| 26/04/2024 |
24
|
300 | 24 | 24 | 24 | 0 | 0 | 0 |
| 25/04/2024 |
23.80
|
5,505 | 23.80 | 24 | 23.80 | 0 | 0 | 0 |
| 24/04/2024 |
24
|
5,401 | 23.90 | 24 | 23.90 | 0 | 0 | 0 |
| 23/04/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 22/04/2024 |
23.90
|
7,700 | 23.80 | 24 | 23.80 | 0 | 0 | 0 |
| 19/04/2024 |
24
|
51,620 | 23.80 | 24 | 23.70 | 0 | 0 | 0 |
| 17/04/2024 |
24
|
93,701 | 23.40 | 24 | 23.40 | 0 | 0 | 0 |
| 16/04/2024 |
23.40
|
4,600 | 23.30 | 23.40 | 23.30 | 0 | 0 | 0 |
| 15/04/2024 |
24
|
12,201 | 23.90 | 24.30 | 23.90 | 0 | 0 | 0 |
| 12/04/2024 |
23.90
|
1,870 | 24 | 24 | 23.90 | 0 | 0 | 0 |
| 11/04/2024 |
23.90
|
21,200 | 23.90 | 24 | 23.90 | 0 | 0 | 0 |
| 10/04/2024 |
24
|
35,000 | 24 | 24 | 24 | 0 | 0 | 0 |
| 09/04/2024 |
24
|
11,900 | 24 | 24 | 24 | 0 | 0 | 0 |
| 08/04/2024 |
24
|
30,300 | 24 | 24 | 23.60 | 0 | 0 | 0 |
| 05/04/2024 |
24
|
5,500 | 23.40 | 24 | 23.40 | 0 | 0 | 0 |
| 04/04/2024 |
24
|
14,601 | 23.50 | 24 | 23.50 | 0 | 0 | 0 |
| 03/04/2024 |
24
|
19,100 | 24 | 24.20 | 24 | 0 | 0 | 0 |
| 02/04/2024 |
24
|
14,200 | 23 | 24 | 23 | 0 | 0 | 0 |
| 01/04/2024 |
23.90
|
28,243 | 23.10 | 24 | 23 | 0 | 0 | 0 |
| 29/03/2024 |
23.20
|
3,300 | 23 | 23.40 | 23 | 0 | 0 | 0 |
| 28/03/2024 |
23.40
|
2,100 | 23 | 23.40 | 23 | 0 | 0 | 0 |
| 27/03/2024 |
23
|
2,000 | 23 | 23 | 22.50 | 0 | 0 | 0 |
| 26/03/2024 |
23.10
|
8,004 | 23.30 | 23.30 | 23.10 | 0 | 0 | 0 |
| 25/03/2024 |
25
|
6,400 | 23.30 | 25 | 23 | 0 | 0 | 0 |
| 22/03/2024 |
23.50
|
4,000 | 23.60 | 23.60 | 23.50 | 0 | 0 | 0 |
| 21/03/2024 |
23.80
|
10,000 | 23.90 | 24 | 23.60 | 0 | 0 | 0 |
| 20/03/2024 |
24.90
|
606 | 23.70 | 24.90 | 23.70 | 0 | 0 | 0 |
| 19/03/2024 |
24.90
|
3,928 | 24.10 | 24.90 | 24.10 | 0 | 0 | 0 |
| 18/03/2024 |
23.80
|
26,376 | 23.70 | 26.60 | 23.70 | 0 | 0 | 0 |
| 15/03/2024 |
23.20
|
2,040 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 14/03/2024 |
23.20
|
3,500 | 23.30 | 23.30 | 23.20 | 0 | 0 | 0 |
| 13/03/2024 |
23.60
|
13,300 | 23.20 | 23.60 | 23.20 | 0 | 0 | 0 |
| 12/03/2024 |
23.20
|
8,701 | 23.20 | 23.50 | 23.20 | 0 | 0 | 0 |
| 11/03/2024 |
23.40
|
14,300 | 23.30 | 23.40 | 23.30 | 0 | 0 | 0 |
| 08/03/2024 |
24
|
19,100 | 23.80 | 24 | 23.80 | 0 | 0 | 0 |
| 07/03/2024 |
23.80
|
2,710 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 06/03/2024 |
23.70
|
720 | 25.10 | 25.20 | 23.70 | 0 | 0 | 0 |
| 05/03/2024 |
26
|
130,308 | 23.20 | 26 | 23.20 | 0 | 0 | 0 |
| 04/03/2024 |
23.20
|
4,275 | 23.20 | 23.20 | 23.10 | 0 | 0 | 0 |
| 01/03/2024 |
23
|
9,900 | 22.90 | 23 | 22.90 | 0 | 0 | 0 |
| 29/02/2024 |
22.90
|
17,510 | 22.70 | 23.10 | 22.20 | 0 | 0 | 0 |
| 28/02/2024 |
22.80
|
5,000 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 27/02/2024 |
23
|
4,900 | 22.60 | 23 | 22.40 | 0 | 0 | 0 |
| 26/02/2024 |
23.20
|
12,006 | 22.90 | 23.20 | 22.90 | 0 | 0 | 0 |
| 23/02/2024 |
22.80
|
2,001 | 22.90 | 22.90 | 22.80 | 0 | 0 | 0 |
| 22/02/2024 |
23
|
20,700 | 23.30 | 23.30 | 23 | 0 | 0 | 0 |
| 21/02/2024 |
23.40
|
4,400 | 23.10 | 23.40 | 23.10 | 0 | 0 | 0 |
| 20/02/2024 |
23.10
|
1,000 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 19/02/2024 |
23.20
|
3,301 | 23.20 | 23.20 | 23.10 | 0 | 0 | 0 |
| 16/02/2024 |
23.20
|
7,701 | 23.30 | 23.30 | 23.20 | 0 | 0 | 0 |
| 15/02/2024 |
23.30
|
4 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 07/02/2024 |
23.30
|
1,600 | 23.10 | 23.30 | 23.10 | 0 | 0 | 0 |
| 06/02/2024 |
23.20
|
6,210 | 23.30 | 23.30 | 23.20 | 0 | 0 | 0 |
| 05/02/2024 |
23.30
|
200 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 02/02/2024 |
23.50
|
6 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 01/02/2024 |
23.50
|
6,000 | 23.40 | 23.50 | 23.40 | 0 | 0 | 0 |
| 31/01/2024 |
23.70
|
1,500 | 23 | 23.90 | 23 | 0 | 0 | 0 |
| 30/01/2024 |
23.80
|
4,410 | 23.50 | 23.80 | 23.50 | 0 | 0 | 0 |
| 29/01/2024 |
23.20
|
14,100 | 23.60 | 23.80 | 23.20 | 0 | 0 | 0 |
| 26/01/2024 |
23.40
|
8,200 | 23.90 | 24 | 23.40 | 0 | 0 | 0 |
| 25/01/2024 |
24
|
600 | 24 | 24 | 24 | 0 | 0 | 0 |
| 24/01/2024 |
24
|
1,900 | 23.50 | 24 | 23.40 | 0 | 0 | 0 |
| 23/01/2024 |
23.20
|
4,406 | 23.50 | 23.50 | 23.20 | 0 | 0 | 0 |
| 22/01/2024 |
24
|
2,202 | 23.80 | 24 | 23.50 | 0 | 0 | 0 |
| 19/01/2024 |
23.90
|
5,900 | 24 | 24 | 23.30 | 0 | 0 | 0 |
| 18/01/2024 |
24
|
3,300 | 23.20 | 24 | 23.10 | 0 | 0 | 0 |
| 17/01/2024 |
23.20
|
500 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 16/01/2024 |
23.20
|
4,108 | 23.10 | 23.20 | 23.10 | 0 | 0 | 0 |
| 15/01/2024 |
23.10
|
900 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 12/01/2024 |
23.80
|
4,000 | 23.90 | 23.90 | 23.80 | 0 | 0 | 0 |
| 11/01/2024 |
24
|
3,004 | 23.50 | 24 | 23.10 | 0 | 0 | 0 |
| 10/01/2024 |
23.60
|
300 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 09/01/2024 |
24.20
|
6,100 | 24.60 | 24.60 | 24.20 | 0 | 0 | 0 |
| 08/01/2024 |
24.90
|
800 | 25.50 | 25.50 | 24.50 | 0 | 0 | 0 |
| 05/01/2024 |
24.30
|
2,514 | 24.90 | 24.90 | 24.30 | 0 | 0 | 0 |