| 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) |
-2 | -3.17% | 52,200 | -33,200 | -2.0 |
59.90
64
60.90
|
|
2 tháng
(2025-10-06) |
-1.50 | -2.40% | 118,100 | -39,900 | -2.4 |
59.90
64
60.90
|
|
3 tháng
(2025-09-08) |
-1.50 | -2.40% | 139,200 | -40,900 | -2.5 |
59.90
64
60.90
|
|
6 tháng
(2025-06-09) |
-3.78 | -5.83% | 343,100 | -88,500 | -5.5 |
59.90
66.15
60.90
|
|
12 tháng
(2024-12-10) |
-9.37 | -13.32% | 699,000 | -146,896 | -8.1 |
59.90
70.37
60.90
|
|
24 tháng
(2023-12-18) |
5.76 | 10.43% | 1,242,400 | -81,835 | -3.5 |
55.24
73.24
60.90
|
|
36 tháng
(2022-12-21) |
20 | 48.76% | 1,604,400 | 17,166 | 3.2 |
39.57
73.24
60.90
|
|
60 tháng
(2020-12-31) |
34.25 | 128.06% | 3,996,020 | 8,286 | 4.9 |
25.10
73.24
60.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/02/2021 |
25.10
|
1,500 | 25.10 | 25.16 | 25.10 | 1,300 | 0 | 0.1 |
| 05/02/2021 |
25.10
|
3,300 | 25.41 | 25.41 | 25.10 | 2,700 | 0 | 0.1 |
| 04/02/2021 |
25.41
|
1,500 | 25.41 | 25.41 | 25.41 | 500 | 100 | 0.0 |
| 03/02/2021 |
25.41
|
500 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 |
| 02/02/2021 |
25.41
|
700 | 25.41 | 25.41 | 25.10 | 0 | 0 | 0 |
| 01/02/2021 |
25.41
|
500 | 25.35 | 25.41 | 25.22 | 400 | 0 | 0.0 |
| 29/01/2021 |
25.35
|
0 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 |
| 28/01/2021 |
25.35
|
5,400 | 25.41 | 25.41 | 24.78 | 2,000 | 0 | 0.1 |
| 27/01/2021 |
25.41
|
1,400 | 25.67 | 25.92 | 25.41 | 0 | 0 | 0 |
| 26/01/2021 |
25.67
|
200 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 |
| 25/01/2021 |
25.67
|
3,000 | 25.67 | 25.73 | 25.67 | 0 | 0 | 0 |
| 22/01/2021 |
25.67
|
300 | 26.24 | 26.24 | 25.67 | 0 | 0 | 0 |
| 21/01/2021 |
26.24
|
600 | 25.79 | 26.24 | 25.79 | 0 | 100 | -0.0 |
| 20/01/2021 |
25.79
|
1,500 | 26.37 | 26.37 | 25.79 | 0 | 0 | 0 |
| 19/01/2021 |
26.37
|
2,000 | 26.37 | 26.37 | 26.37 | 2,000 | 0 | 0.1 |
| 18/01/2021 |
26.37
|
10,900 | 26.05 | 26.37 | 26.05 | 0 | 2,600 | -0.1 |
| 15/01/2021 |
26.05
|
2,000 | 26.05 | 26.11 | 26.05 | 100 | 0 | 0.0 |
| 14/01/2021 |
26.05
|
5,800 | 26.68 | 26.68 | 26.05 | 3,200 | 0 | 0.1 |
| 13/01/2021 |
26.68
|
2,500 | 26.68 | 26.68 | 26.62 | 900 | 0 | 0.0 |
| 12/01/2021 |
26.68
|
2,300 | 26.68 | 26.68 | 26.49 | 0 | 100 | -0.0 |
| 11/01/2021 |
26.68
|
1,400 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 |
| 08/01/2021 |
26.68
|
0 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 |
| 07/01/2021 |
26.68
|
2,000 | 26.30 | 26.68 | 26.65 | 0 | 0 | 0 |
| 06/01/2021 |
26.30
|
500 | 26.68 | 26.68 | 26.30 | 0 | 0 | 0 |
| 05/01/2021 |
26.68
|
1,000 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 |
| 04/01/2021 |
26.68
|
1,800 | 26.75 | 26.75 | 26.68 | 0 | 0 | 0 |
| 31/12/2020 |
26.75
|
520 | 26.75 | 27.00 | 26.75 | 220 | 0 | 0.0 |
| 30/12/2020 |
26.75
|
110 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 |
| 29/12/2020 |
26.75
|
250 | 26.68 | 26.75 | 26.68 | 0 | 0 | 0 |
| 28/12/2020 |
26.68
|
1,310 | 26.68 | 26.68 | 25.44 | 0 | 0 | 0 |
| 25/12/2020 |
26.68
|
1,930 | 26.68 | 26.81 | 26.68 | 0 | 50 | -0.0 |
| 24/12/2020 |
26.68
|
2,780 | 26.05 | 26.68 | 26.05 | 50 | 0 | 0.0 |
| 23/12/2020 |
26.05
|
90 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 |
| 22/12/2020 |
26.05
|
1,290 | 26.05 | 26.05 | 26.05 | 430 | 0 | 0.0 |
| 21/12/2020 |
26.05
|
8,330 | 26.05 | 26.11 | 26.05 | 0 | 0 | 0 |
| 18/12/2020 |
26.05
|
1,880 | 26.24 | 26.68 | 26.05 | 0 | 300 | -0.0 |
| 17/12/2020 |
26.24
|
3,980 | 26.05 | 26.81 | 26.24 | 0 | 0 | 0 |
| 16/12/2020 |
26.05
|
3,370 | 26.05 | 27.00 | 26.05 | 0 | 0 | 0 |
| 15/12/2020 |
26.05
|
1,450 | 26.68 | 26.68 | 25.41 | 50 | 800 | -0.0 |
| 14/12/2020 |
26.68
|
1,270 | 26.75 | 26.75 | 26.68 | 0 | 400 | -0.0 |
| 11/12/2020 |
26.75
|
860 | 27.51 | 27.51 | 26.68 | 0 | 0 | 0 |
| 10/12/2020 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 |
| 09/12/2020 |
27.51
|
980 | 26.87 | 27.51 | 27.32 | 400 | 0 | 0.0 |
| 08/12/2020 |
26.87
|
240 | 26.68 | 26.87 | 26.75 | 0 | 0 | 0 |
| 07/12/2020 |
26.68
|
1,050 | 26.68 | 27.32 | 26.68 | 30 | 0 | 0.0 |
| 04/12/2020 |
26.68
|
4,550 | 27.32 | 27.32 | 26.68 | 0 | 800 | -0.0 |
| 03/12/2020 |
27.32
|
1,020 | 27.54 | 27.54 | 27.32 | 1,020 | 0 | 0.0 |
| 02/12/2020 |
27.54
|
3,770 | 27.54 | 27.54 | 27.32 | 2,380 | 0 | 0.1 |
| 01/12/2020 |
27.54
|
2,940 | 26.87 | 27.54 | 26.81 | 0 | 110 | -0.0 |
| 30/11/2020 |
26.87
|
1,150 | 27.38 | 27.38 | 26.87 | 0 | 0 | 0 |
| 27/11/2020 |
27.38
|
0 | 27.38 | 27.38 | 27.38 | 0 | 0 | 0 |
| 26/11/2020 |
27.38
|
50 | 27.38 | 27.38 | 27.38 | 0 | 0 | 0 |
| 25/11/2020 |
27.38
|
4,990 | 27.45 | 27.45 | 27.38 | 4,860 | 0 | 0.2 |
| 24/11/2020 |
27.45
|
0 | 27.45 | 27.45 | 27.45 | 0 | 0 | 0 |
| 23/11/2020 |
27.45
|
800 | 27.57 | 27.57 | 27.45 | 0 | 0 | 0 |
| 20/11/2020 |
27.57
|
5,240 | 26.75 | 27.60 | 26.75 | 2,860 | 5,000 | -0.1 |
| 19/11/2020 |
26.75
|
2,050 | 26.68 | 27.51 | 26.68 | 0 | 0 | 0 |
| 18/11/2020 |
26.68
|
1,000 | 26.68 | 26.68 | 26.68 | 500 | 1,000 | -0.0 |
| 17/11/2020 |
26.68
|
2,810 | 26.68 | 26.81 | 26.68 | 2,300 | 0 | 0.1 |
| 16/11/2020 |
26.68
|
2,190 | 26.68 | 26.68 | 26.68 | 2,190 | 0 | 0.1 |
| 13/11/2020 |
26.68
|
1,100 | 26.68 | 26.68 | 26.68 | 1,040 | 0 | 0.0 |
| 12/11/2020 |
26.68
|
1,810 | 26.87 | 27.76 | 26.68 | 1,810 | 0 | 0.1 |
| 11/11/2020 |
26.87
|
3,010 | 26.05 | 27.76 | 26.68 | 2,480 | 0 | 0.1 |
| 10/11/2020 |
26.05
|
2,240 | 26.68 | 26.68 | 26.05 | 2,040 | 60 | 0.1 |
| 09/11/2020 |
26.68
|
410 | 26.37 | 26.68 | 26.68 | 20 | 410 | -0.0 |
| 06/11/2020 |
26.37
|
1,010 | 26.65 | 26.65 | 26.11 | 20 | 0 | 0.0 |
| 05/11/2020 |
26.65
|
30 | 26.43 | 26.68 | 26.65 | 20 | 20 | 0 |
| 04/11/2020 |
26.43
|
240 | 25.73 | 26.46 | 26.43 | 20 | 0 | 0.0 |
| 03/11/2020 |
25.73
|
2,000 | 25.73 | 25.73 | 25.54 | 220 | 1,820 | -0.1 |
| 02/11/2020 |
25.73
|
1,770 | 26.56 | 26.56 | 25.73 | 0 | 0 | 0 |
| 30/10/2020 |
26.56
|
10 | 26.11 | 26.56 | 26.56 | 0 | 0 | 0 |
| 29/10/2020 |
26.11
|
1,750 | 26.18 | 26.18 | 26.11 | 0 | 0 | 0 |
| 28/10/2020 |
26.18
|
2,380 | 26.05 | 26.18 | 26.05 | 2,090 | 90 | 0.1 |
| 27/10/2020 |
26.05
|
2,800 | 26.11 | 26.18 | 26.05 | 1,880 | 0 | 0.1 |
| 26/10/2020 |
26.11
|
1,590 | 26.52 | 26.52 | 26.11 | 860 | 0 | 0.0 |
| 23/10/2020 |
26.52
|
500 | 26.05 | 26.52 | 26.11 | 0 | 0 | 0 |
| 22/10/2020 |
26.05
|
1,530 | 26.05 | 26.05 | 26.05 | 1,230 | 0 | 0.1 |
| 21/10/2020 |
26.05
|
3,500 | 26.05 | 26.05 | 26.05 | 3,100 | 0 | 0.1 |
| 20/10/2020 |
26.05
|
2,330 | 26.05 | 26.37 | 26.05 | 1,630 | 0 | 0.1 |
| 19/10/2020 |
26.05
|
2,520 | 26.05 | 26.05 | 26.05 | 1,190 | 0 | 0.0 |
| 16/10/2020 |
26.05
|
710 | 26.05 | 26.05 | 26.05 | 710 | 0 | 0.0 |
| 15/10/2020 |
26.05
|
1,560 | 26.05 | 26.05 | 26.05 | 1,030 | 0 | 0.0 |
| 14/10/2020 |
26.05
|
1,750 | 26.05 | 26.05 | 26.05 | 1,750 | 0 | 0.1 |
| 13/10/2020 |
26.05
|
6,480 | 26.11 | 26.18 | 25.98 | 3,300 | 0 | 0.1 |
| 12/10/2020 |
26.11
|
1,230 | 26.37 | 26.37 | 26.08 | 530 | 0 | 0.0 |
| 09/10/2020 |
26.37
|
530 | 26.37 | 26.37 | 26.37 | 0 | 0 | 0 |
| 08/10/2020 |
26.37
|
2,810 | 26.37 | 26.37 | 26.05 | 2,470 | 0 | 0.1 |
| 07/10/2020 |
26.37
|
6,110 | 26.62 | 26.62 | 26.05 | 1,420 | 0 | 0.1 |
| 06/10/2020 |
26.62
|
1,420 | 26.65 | 26.65 | 25.89 | 0 | 0 | 0 |
| 05/10/2020 |
26.65
|
7,400 | 26.68 | 26.68 | 25.41 | 1,620 | 180 | 0.1 |
| 02/10/2020 |
26.68
|
3,110 | 26.68 | 26.68 | 26.24 | 1,600 | 10 | 0.1 |
| 01/10/2020 |
26.68
|
90 | 26.97 | 27.13 | 26.11 | 0 | 0 | 0 |
| 30/09/2020 |
26.97
|
560 | 26.68 | 26.97 | 26.68 | 550 | 0 | 0.0 |
| 29/09/2020 |
26.68
|
2,710 | 26.68 | 26.68 | 26.68 | 1,710 | 0 | 0.1 |
| 28/09/2020 |
26.68
|
2,440 | 27.00 | 27.00 | 26.68 | 890 | 1,000 | -0.0 |
| 25/09/2020 |
27.00
|
2,660 | 26.37 | 27.00 | 26.37 | 2,630 | 0 | 0.1 |
| 24/09/2020 |
26.37
|
2,110 | 26.37 | 26.37 | 26.37 | 1,000 | 0 | 0.0 |
| 23/09/2020 |
26.37
|
2,800 | 26.37 | 26.37 | 26.37 | 1,800 | 0 | 0.1 |
| 22/09/2020 |
26.37
|
2,670 | 26.08 | 26.37 | 26.08 | 800 | 0 | 0.0 |
| 21/09/2020 |
26.08
|
790 | 26.11 | 26.11 | 26.08 | 500 | 0 | 0.0 |