| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
0.78 | 2.34% | 82,900 | -2,000 | -0.1 |
32.15
34
34
|
|
2 tháng
(2025-10-06) |
1.46 | 4.48% | 192,700 | -2,000 | -0.1 |
29.24
34.49
34
|
|
3 tháng
(2025-09-08) |
0.78 | 2.34% | 324,200 | -2,000 | -0.1 |
29.24
34.49
34
|
|
6 tháng
(2025-06-09) |
2.03 | 6.34% | 833,600 | -1,800 | -0.1 |
29.24
35.85
34
|
|
12 tháng
(2024-12-10) |
3.89 | 12.93% | 1,690,499 | -204,745 | -6.7 |
29.24
35.85
34
|
|
24 tháng
(2023-12-18) |
11.25 | 49.48% | 3,192,853 | -221,724 | -7.3 |
22.75
35.85
34
|
|
36 tháng
(2022-12-21) |
13.58 | 66.53% | 3,813,650 | -208,894 | -7.0 |
18.15
35.85
34
|
|
60 tháng
(2020-12-31) |
9.54 | 39% | 5,465,034 | -96,777 | -2.9 |
18.15
35.85
34
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/07/2021 |
23.33
|
100 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 |
| 12/07/2021 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 |
| 09/07/2021 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 |
| 08/07/2021 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 |
| 07/07/2021 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 |
| 06/07/2021 |
24.74
|
3,100 | 24.88 | 24.88 | 24.74 | 0 | 0 | 0 |
| 05/07/2021 |
24.74
|
1,300 | 24.60 | 24.88 | 24.60 | 0 | 400 | -0.0 |
| 02/07/2021 |
24.60
|
843 | 25.02 | 25.02 | 24.60 | 0 | 0 | 0 |
| 01/07/2021 |
24.88
|
126 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
| 30/06/2021 |
25.02
|
100 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 |
| 29/06/2021 |
25.02
|
100 | 25.02 | 25.09 | 25.02 | 0 | 0 | 0 |
| 28/06/2021 |
25.16
|
100 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 |
| 25/06/2021 |
25.02
|
143 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 |
| 24/06/2021 |
25.09
|
3,900 | 25.02 | 25.09 | 25.02 | 0 | 0 | 0 |
| 23/06/2021 |
24.95
|
1,800 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 |
| 22/06/2021 |
25.24
|
800 | 24.53 | 25.24 | 24.53 | 0 | 0 | 0 |
| 21/06/2021 |
24.74
|
700 | 24.74 | 25.09 | 24.74 | 0 | 0 | 0 |
| 18/06/2021 |
24.74
|
1,000 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 |
| 17/06/2021 |
25.31
|
2,900 | 24.03 | 25.31 | 24.03 | 0 | 0 | 0 |
| 16/06/2021 |
24.81
|
2,500 | 24.74 | 24.81 | 24.74 | 0 | 0 | 0 |
| 15/06/2021 |
24.74
|
300 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 |
| 14/06/2021 |
24.74
|
1,500 | 24.46 | 24.74 | 24.39 | 0 | 0 | 0 |
| 11/06/2021 |
25.02
|
503 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 |
| 10/06/2021 |
24.03
|
323 | 24.39 | 24.39 | 24.03 | 0 | 0 | 0 |
| 09/06/2021 |
21.42
|
100 | 21.42 | 21.42 | 21.42 | 0 | 100 | -0.0 |
| 08/06/2021 |
25.09
|
103 | 25.09 | 25.09 | 25.09 | 0 | 3 | -0.0 |
| 07/06/2021 |
24.39
|
800 | 21.06 | 24.39 | 21.06 | 0 | 100 | -0.0 |
| 04/06/2021 |
24.74
|
1,000 | 24.74 | 24.74 | 24.74 | 1,000 | 0 | 0.0 |
| 03/06/2021 |
24.74
|
7,300 | 24.74 | 24.74 | 24.74 | 6,300 | 0 | 0.2 |
| 02/06/2021 |
24.74
|
4,510 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 |
| 01/06/2021 |
24.53
|
2,100 | 24.60 | 24.74 | 24.53 | 500 | 0 | 0.0 |
| 31/05/2021 |
24.46
|
1,800 | 24.88 | 24.88 | 24.03 | 0 | 0 | 0 |
| 28/05/2021 |
25.09
|
100 | 25.09 | 25.09 | 23.33 | 0 | 0 | 0 |
| 27/05/2021 |
24.39
|
1,132 | 21.06 | 24.39 | 21.06 | 0 | 100 | -0.0 |
| 26/05/2021 |
24.74
|
400 | 24.74 | 24.74 | 24.74 | 400 | 0 | 0.0 |
| 25/05/2021 |
24.74
|
400 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 |
| 24/05/2021 |
24.74
|
4,633 | 24.03 | 24.74 | 24.03 | 0 | 0 | 0 |
| 21/05/2021 |
24.32
|
2,800 | 24.39 | 24.74 | 24.32 | 0 | 0 | 0 |
| 20/05/2021 |
24.74
|
1,300 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 |
| 19/05/2021 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 |
| 18/05/2021 |
24.81
|
200 | 25.09 | 25.09 | 24.81 | 0 | 0 | 0 |
| 17/05/2021 |
24.74
|
200 | 24.88 | 24.88 | 24.74 | 0 | 0 | 0 |
| 14/05/2021 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 |
| 13/05/2021 |
25.02
|
100 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 |
| 12/05/2021 |
24.88
|
100 | 24.88 | 24.88 | 24.74 | 0 | 0 | 0 |
| 11/05/2021 |
24.74
|
800 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 |
| 10/05/2021 |
24.03
|
1,100 | 24.74 | 24.74 | 24.03 | 0 | 0 | 0 |
| 07/05/2021 |
24.74
|
700 | 25.16 | 25.16 | 23.33 | 0 | 0 | 0 |
| 06/05/2021 |
24.74
|
5,100 | 24.81 | 24.81 | 23.33 | 5,000 | 0 | 0.2 |
| 05/05/2021 |
24.74
|
9,003 | 24.81 | 24.81 | 24.74 | 2,100 | 0 | 0.1 |
| 04/05/2021 |
24.81
|
3,400 | 25.02 | 25.09 | 24.81 | 2,800 | 0 | 0.1 |
| 29/04/2021 |
25.02
|
8,900 | 25.09 | 25.09 | 25.02 | 7,000 | 0 | 0.2 |
| 28/04/2021 |
25.09
|
1,600 | 25.09 | 25.09 | 24.03 | 1,600 | 0 | 0.1 |
| 27/04/2021 |
25.09
|
7,900 | 25.09 | 25.09 | 25.09 | 5,500 | 0 | 0.2 |
| 26/04/2021 |
25.09
|
7,700 | 25.09 | 25.09 | 25.09 | 4,200 | 0 | 0.1 |
| 23/04/2021 |
25.09
|
2,100 | 25.45 | 25.45 | 25.09 | 0 | 0 | 0 |
| 22/04/2021 |
25.45
|
4,183 | 25.59 | 25.59 | 21.70 | 4,000 | 0 | 0.1 |
| 20/04/2021 |
25.59
|
700 | 25.09 | 25.59 | 25.09 | 0 | 0 | 0 |
| 19/04/2021 |
25.59
|
1,100 | 25.45 | 25.59 | 25.45 | 100 | 0 | 0.0 |
| 16/04/2021 |
25.45
|
5,000 | 25.45 | 25.45 | 23.33 | 5,000 | 0 | 0.2 |
| 15/04/2021 |
25.45
|
6,000 | 25.45 | 25.45 | 25.45 | 0 | 0 | 0 |
| 14/04/2021 |
25.73
|
2,000 | 25.73 | 25.73 | 25.73 | 0 | 0 | 0 |
| 13/04/2021 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 12/04/2021 |
25.80
|
100 | 25.80 | 25.80 | 24.74 | 0 | 0 | 0 |
| 09/04/2021 |
25.73
|
0 | 25.73 | 25.73 | 25.73 | 0 | 0 | 0 |
| 08/04/2021 |
25.73
|
4,200 | 25.66 | 25.73 | 25.66 | 0 | 500 | -0.0 |
| 07/04/2021 |
25.45
|
1,400 | 25.80 | 25.80 | 25.45 | 0 | 0 | 0 |
| 06/04/2021 |
25.38
|
1,600 | 25.31 | 25.59 | 25.31 | 0 | 100 | -0.0 |
| 05/04/2021 |
25.45
|
5,000 | 25.16 | 25.45 | 25.16 | 3,000 | 0 | 0.1 |
| 02/04/2021 |
25.16
|
1,500 | 25.38 | 25.38 | 25.16 | 1,000 | 0 | 0.0 |
| 01/04/2021 |
25.45
|
724 | 25.45 | 25.45 | 25.45 | 0 | 0 | 0 |
| 31/03/2021 |
25.09
|
9,300 | 25.45 | 25.45 | 25.09 | 2,000 | 200 | 0.1 |
| 30/03/2021 |
25.09
|
11,400 | 25.09 | 25.09 | 23.33 | 800 | 0 | 0.0 |
| 29/03/2021 |
25.45
|
182 | 25.45 | 25.45 | 24.74 | 0 | 0 | 0 |
| 26/03/2021 |
25.09
|
0 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 |
| 25/03/2021 |
25.09
|
400 | 25.09 | 25.09 | 24.39 | 0 | 0 | 0 |
| 24/03/2021 |
26.86
|
102 | 26.86 | 26.86 | 24.39 | 0 | 0 | 0 |
| 23/03/2021 |
25.09
|
530 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 |
| 22/03/2021 |
25.09
|
3,220 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 |
| 19/03/2021 |
25.09
|
6,050 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 |
| 18/03/2021 |
24.74
|
77,309 | 24.74 | 24.74 | 24.74 | 68,200 | 0 | 2.4 |
| 17/03/2021 |
25.09
|
1,800 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 |
| 16/03/2021 |
24.74
|
18,954 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 |
| 15/03/2021 |
25.31
|
100 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 |
| 12/03/2021 |
24.74
|
4,979 | 22.83 | 24.74 | 22.83 | 0 | 0 | 0 |
| 11/03/2021 |
24.60
|
13,300 | 24.81 | 24.88 | 24.60 | 0 | 0 | 0 |
| 10/03/2021 |
25.09
|
100 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 |
| 09/03/2021 |
24.81
|
1,300 | 25.09 | 25.09 | 24.81 | 800 | 0 | 0.0 |
| 08/03/2021 |
25.02
|
1,000 | 25.09 | 25.09 | 25.02 | 0 | 0 | 0 |
| 05/03/2021 |
25.09
|
0 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 |
| 04/03/2021 |
25.09
|
100 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 |
| 03/03/2021 |
24.81
|
4,800 | 25.09 | 25.09 | 21.28 | 0 | 0 | 0 |
| 02/03/2021 |
25.02
|
1,704 | 24.74 | 25.02 | 21.06 | 0 | 0 | 0 |
| 01/03/2021 |
24.74
|
2,200 | 24.74 | 24.74 | 21.42 | 0 | 0 | 0 |
| 26/02/2021 |
25.16
|
100 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 |
| 25/02/2021 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 |
| 24/02/2021 |
24.81
|
3,400 | 25.31 | 25.31 | 21.49 | 0 | 0 | 0 |
| 23/02/2021 |
25.31
|
4,100 | 25.16 | 25.31 | 24.74 | 0 | 0 | 0 |
| 22/02/2021 |
25.16
|
300 | 25.24 | 25.24 | 25.16 | 0 | 0 | 0 |
| 19/02/2021 |
24.95
|
3,300 | 25.02 | 25.02 | 21.06 | 0 | 0 | 0 |