| 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) |
0 | 0% | 200 | 0 | 0 |
29.50
36
29.50
|
|
2 tháng
(2026-08-05) |
-4.50 | -11.11% | 1,300 | 0 | 0 |
29.50
40.50
29.50
|
|
3 tháng
(2026-07-06) |
-17.50 | -32.71% | 300,300 | 0 | 0 |
29.50
53.50
29.50
|
|
6 tháng
(2026-04-07) |
-23.58 | -39.57% | 330,500 | 0 | 0 |
29.50
59.58
29.50
|
|
12 tháng
(2025-10-09) |
3.69 | 11.43% | 1,247,400 | -800 | 0.0 |
22.72
62.24
29.50
|
|
24 tháng
(2024-10-14) |
12.78 | 55.02% | 3,037,195 | -700 | 0.0 |
16.56
62.24
29.50
|
|
36 tháng
(2023-10-20) |
9.05 | 33.59% | 6,554,063 | 100 | 0.0 |
15.11
62.24
29.50
|
|
60 tháng
(2021-11-01) |
25.23 | 234.32% | 11,236,732 | -109 | 0.0 |
7.16
62.24
29.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
22.74
|
310 | 23.10 | 23.10 | 22.74 | 0 | 0 | 0 |
| 05/06/2024 |
23.19
|
60 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 |
| 04/06/2024 |
23.19
|
101 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 |
| 03/06/2024 |
22.74
|
2,050 | 22.74 | 22.74 | 22.74 | 0 | 100 | 0.0 |
| 31/05/2024 |
23.19
|
355 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 |
| 30/05/2024 |
23.28
|
0 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 |
| 29/05/2024 |
23.28
|
2,115 | 22.74 | 23.28 | 22.74 | 0 | 0 | 0 |
| 28/05/2024 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 |
| 27/05/2024 |
23.47
|
16 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 |
| 24/05/2024 |
23.47
|
2,001 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 |
| 23/05/2024 |
23.56
|
2,830 | 21.37 | 23.56 | 21.37 | 0 | 0 | 0 |
| 22/05/2024 |
23.74
|
10 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
| 21/05/2024 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
| 20/05/2024 |
23.74
|
170,224 | 22.19 | 23.74 | 22.10 | 0 | 0 | 0 |
| 16/05/2024 |
24.47
|
7,806 | 23.19 | 24.56 | 23.19 | 0 | 0 | 0 |
| 15/05/2024 |
25.65
|
104 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 14/05/2024 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 |
| 13/05/2024 |
26.28
|
5,100 | 23.92 | 26.28 | 23.92 | 300 | 0 | 0.0 |
| 10/05/2024 |
23.92
|
240,600 | 24.01 | 24.19 | 23.74 | 100 | 0 | 0.0 |
| 09/05/2024 |
26.38
|
0 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 |
| 08/05/2024 |
26.38
|
11,250 | 29.10 | 29.10 | 26.38 | 100 | 0 | 0.0 |
| 07/05/2024 |
27.01
|
0 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 |
| 06/05/2024 |
27.01
|
100 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 |
| 03/05/2024 |
29.83
|
0 | 29.83 | 29.83 | 29.83 | 0 | 0 | 0 |
| 02/05/2024 |
29.83
|
803,200 | 28.92 | 32.56 | 28.92 | 0 | 0 | 0 |
| 26/04/2024 |
29.92
|
300 | 30.29 | 30.29 | 29.92 | 200 | 0 | 0.0 |
| 25/04/2024 |
28.56
|
420,100 | 27.29 | 28.56 | 27.29 | 0 | 0 | 0 |
| 24/04/2024 |
27.19
|
0 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 |
| 23/04/2024 |
27.19
|
0 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 |
| 22/04/2024 |
27.19
|
100 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 |
| 19/04/2024 |
26.56
|
505 | 29.20 | 29.20 | 26.56 | 0 | 0 | 0 |
| 17/04/2024 |
26.56
|
5,100 | 28.47 | 28.47 | 26.56 | 0 | 0 | 0 |
| 16/04/2024 |
26.56
|
34,447 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 |
| 15/04/2024 |
24.19
|
105 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 |
| 12/04/2024 |
22.01
|
300 | 26.47 | 26.47 | 22.01 | 0 | 0 | 0 |
| 11/04/2024 |
24.10
|
100 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 10/04/2024 |
25.65
|
100 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 09/04/2024 |
27.74
|
200 | 27.74 | 27.74 | 27.74 | 200 | 0 | 0.0 |
| 08/04/2024 |
27.74
|
0 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 |
| 05/04/2024 |
27.74
|
0 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 |
| 04/04/2024 |
27.74
|
200 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 |
| 03/04/2024 |
27.74
|
200 | 30.29 | 30.29 | 27.74 | 0 | 0 | 0 |
| 02/04/2024 |
30.38
|
100 | 30.38 | 30.38 | 30.38 | 0 | 0 | 0 |
| 01/04/2024 |
28.38
|
0 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 |
| 29/03/2024 |
28.38
|
0 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 |
| 28/03/2024 |
28.38
|
0 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 |
| 27/03/2024 |
28.38
|
0 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 |
| 26/03/2024 |
28.38
|
200 | 24.19 | 28.38 | 24.19 | 0 | 0 | 0 |
| 25/03/2024 |
25.92
|
445,100 | 28.01 | 28.01 | 25.92 | 0 | 0 | 0 |
| 22/03/2024 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 |
| 21/03/2024 |
27.92
|
1,500 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 |
| 20/03/2024 |
30.92
|
0 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 |
| 19/03/2024 |
30.92
|
9 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 |
| 18/03/2024 |
30.92
|
50 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 |
| 15/03/2024 |
30.92
|
0 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 |
| 14/03/2024 |
30.92
|
0 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 |
| 13/03/2024 |
30.92
|
0 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 |
| 12/03/2024 |
30.92
|
0 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 |
| 11/03/2024 |
30.92
|
0 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 |
| 08/03/2024 |
30.92
|
0 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 |
| 07/03/2024 |
30.92
|
0 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 |
| 06/03/2024 |
30.92
|
0 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 |
| 05/03/2024 |
30.92
|
1 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 |
| 04/03/2024 |
30.92
|
400 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 |
| 01/03/2024 |
28.19
|
3 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 |
| 29/02/2024 |
28.19
|
128 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 |
| 28/02/2024 |
27.83
|
12 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 |
| 27/02/2024 |
27.83
|
528 | 27.92 | 27.92 | 27.83 | 0 | 0 | 0 |
| 26/02/2024 |
30.83
|
0 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 |
| 23/02/2024 |
30.83
|
0 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 |
| 22/02/2024 |
30.83
|
0 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 |
| 21/02/2024 |
30.83
|
4 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 |
| 20/02/2024 |
30.83
|
0 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 |
| 19/02/2024 |
30.83
|
0 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 |
| 16/02/2024 |
30.83
|
0 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 |
| 15/02/2024 |
30.83
|
0 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 |
| 07/02/2024 |
30.83
|
0 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 |
| 06/02/2024 |
30.83
|
206 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 |
| 05/02/2024 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 02/02/2024 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 01/02/2024 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 31/01/2024 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 30/01/2024 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 29/01/2024 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 26/01/2024 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 25/01/2024 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 24/01/2024 |
30.65
|
42 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 23/01/2024 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 22/01/2024 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 19/01/2024 |
30.65
|
55 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 18/01/2024 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 17/01/2024 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 16/01/2024 |
30.65
|
7 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 15/01/2024 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 12/01/2024 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 11/01/2024 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 10/01/2024 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 09/01/2024 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 08/01/2024 |
30.65
|
3,050 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |
| 05/01/2024 |
30.65
|
3,848 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 |