| 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) |
0.75 | 2.67% | 12,600 | -200 | -0.0 |
28.05
31.55
30.55
|
|
2 tháng
(2025-10-06) |
-0.70 | -2.37% | 30,400 | -400 | -0.0 |
27.80
32
30.55
|
|
3 tháng
(2025-09-08) |
-0.65 | -2.21% | 62,500 | 500 | 0.0 |
27.80
32
30.55
|
|
6 tháng
(2025-06-09) |
0.08 | 0.27% | 250,100 | 900 | 0.0 |
26.72
34.11
30.55
|
|
12 tháng
(2024-12-10) |
-5.26 | -15.44% | 382,500 | 549 | 0.0 |
25.96
36.01
30.55
|
|
24 tháng
(2023-12-18) |
-27.89 | -49.20% | 887,900 | 449 | 0.0 |
25.96
60.57
30.55
|
|
36 tháng
(2022-12-21) |
-32.58 | -53.08% | 1,094,300 | -449 | -1.1 |
25.96
62.32
30.55
|
|
60 tháng
(2020-12-31) |
2.54 | 9.68% | 3,725,340 | -310,169 | -8.0 |
19.28
64.16
30.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/01/2021 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |
| 28/01/2021 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |
| 27/01/2021 |
23.71
|
800 | 24.17 | 24.17 | 22.48 | 0 | 0 | 0 |
| 26/01/2021 |
24.17
|
200 | 24.21 | 24.21 | 22.57 | 0 | 0 | 0 |
| 25/01/2021 |
24.21
|
2,500 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 |
| 22/01/2021 |
24.21
|
5,200 | 24.90 | 24.90 | 23.39 | 0 | 0 | 0 |
| 21/01/2021 |
24.90
|
1,000 | 24.53 | 24.90 | 24.90 | 0 | 0 | 0 |
| 20/01/2021 |
24.53
|
200 | 23.55 | 24.53 | 22.20 | 0 | 0 | 0 |
| 19/01/2021 |
23.55
|
0 | 23.55 | 23.55 | 23.55 | 0 | 0 | 0 |
| 18/01/2021 |
23.55
|
100 | 24.62 | 24.62 | 23.55 | 0 | 0 | 0 |
| 15/01/2021 |
24.62
|
8,000 | 24.62 | 24.62 | 23.51 | 0 | 0 | 0 |
| 14/01/2021 |
24.62
|
6,700 | 24.66 | 26.05 | 23.39 | 0 | 0 | 0 |
| 13/01/2021 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 |
| 12/01/2021 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 |
| 11/01/2021 |
24.66
|
500 | 26.26 | 26.26 | 24.66 | 0 | 0 | 0 |
| 08/01/2021 |
26.26
|
100 | 26.22 | 26.26 | 26.26 | 0 | 0 | 0 |
| 07/01/2021 |
26.22
|
4,200 | 26.22 | 26.22 | 24.62 | 0 | 0 | 0 |
| 06/01/2021 |
26.22
|
8,700 | 26.26 | 26.26 | 24.62 | 0 | 0 | 0 |
| 05/01/2021 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 |
| 04/01/2021 |
26.26
|
200 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 |
| 31/12/2020 |
26.26
|
5,040 | 25.85 | 26.91 | 24.62 | 0 | 0 | 0 |
| 30/12/2020 |
25.85
|
7,830 | 26.22 | 26.22 | 24.62 | 0 | 0 | 0 |
| 29/12/2020 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 |
| 28/12/2020 |
26.22
|
880 | 26.63 | 26.63 | 25.44 | 0 | 0 | 0 |
| 25/12/2020 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 |
| 24/12/2020 |
26.63
|
10 | 27.08 | 27.08 | 26.63 | 0 | 0 | 0 |
| 23/12/2020 |
27.08
|
3,420 | 26.83 | 27.08 | 25.03 | 0 | 0 | 0 |
| 22/12/2020 |
26.83
|
0 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 |
| 21/12/2020 |
26.83
|
1,060 | 26.79 | 26.83 | 26.83 | 0 | 0 | 0 |
| 18/12/2020 |
26.79
|
0 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 |
| 17/12/2020 |
26.79
|
5,720 | 25.07 | 26.79 | 24.66 | 0 | 0 | 0 |
| 16/12/2020 |
25.07
|
410 | 25.44 | 25.52 | 25.07 | 0 | 0 | 0 |
| 15/12/2020 |
25.44
|
1,310 | 25.44 | 27.00 | 24.66 | 0 | 0 | 0 |
| 14/12/2020 |
25.44
|
10 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 |
| 11/12/2020 |
25.44
|
20 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 |
| 10/12/2020 |
25.44
|
160 | 25.27 | 25.44 | 25.03 | 0 | 0 | 0 |
| 09/12/2020 |
25.27
|
30 | 25.11 | 25.27 | 25.27 | 0 | 0 | 0 |
| 08/12/2020 |
25.11
|
15,550 | 26.09 | 27.90 | 24.62 | 0 | 0 | 0 |
| 07/12/2020 |
26.09
|
210 | 26.67 | 26.67 | 26.09 | 0 | 0 | 0 |
| 04/12/2020 |
26.67
|
1,500 | 25.77 | 26.67 | 24.62 | 0 | 0 | 0 |
| 03/12/2020 |
25.77
|
20 | 25.68 | 25.77 | 24.45 | 0 | 0 | 0 |
| 02/12/2020 |
25.68
|
1,000 | 25.44 | 25.68 | 25.68 | 0 | 0 | 0 |
| 01/12/2020 |
25.44
|
5,010 | 23.80 | 25.44 | 25.03 | 0 | 0 | 0 |
| 30/11/2020 |
23.80
|
20 | 25.44 | 25.44 | 23.80 | 0 | 0 | 0 |
| 27/11/2020 |
25.44
|
2,680 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 |
| 26/11/2020 |
25.44
|
2,590 | 25.44 | 25.44 | 23.96 | 0 | 0 | 0 |
| 25/11/2020 |
25.44
|
400 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 |
| 24/11/2020 |
25.44
|
190 | 25.44 | 25.44 | 23.88 | 0 | 0 | 0 |
| 23/11/2020 |
25.44
|
9,440 | 25.44 | 25.44 | 25.03 | 0 | 5,000 | -0.2 |
| 20/11/2020 |
25.44
|
330 | 25.85 | 25.85 | 24.21 | 0 | 0 | 0 |
| 19/11/2020 |
25.85
|
5,030 | 26.26 | 26.26 | 24.45 | 0 | 5,000 | -0.2 |
| 18/11/2020 |
26.26
|
10,110 | 26.67 | 26.67 | 25.03 | 0 | 0 | 0 |
| 17/11/2020 |
26.67
|
50 | 27.00 | 27.00 | 25.11 | 0 | 0 | 0 |
| 16/11/2020 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 |
| 13/11/2020 |
27.00
|
770 | 25.44 | 27.00 | 23.67 | 0 | 0 | 0 |
| 12/11/2020 |
25.44
|
2,030 | 23.88 | 25.52 | 22.98 | 0 | 0 | 0 |
| 11/11/2020 |
23.88
|
120 | 25.56 | 27.32 | 23.88 | 0 | 0 | 0 |
| 10/11/2020 |
25.56
|
4,430 | 23.92 | 25.56 | 25.56 | 0 | 0 | 0 |
| 09/11/2020 |
23.92
|
1,070 | 22.36 | 23.92 | 23.92 | 0 | 0 | 0 |
| 06/11/2020 |
22.36
|
1,000 | 20.92 | 22.36 | 22.36 | 0 | 0 | 0 |
| 05/11/2020 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 |
| 04/11/2020 |
20.92
|
5,690 | 21.74 | 23.26 | 20.92 | 0 | 0 | 0 |
| 03/11/2020 |
21.74
|
10 | 21.33 | 21.74 | 21.74 | 0 | 0 | 0 |
| 02/11/2020 |
21.33
|
10 | 21.83 | 21.83 | 21.33 | 0 | 0 | 0 |
| 30/10/2020 |
21.83
|
20 | 21.74 | 21.83 | 21.50 | 0 | 0 | 0 |
| 29/10/2020 |
21.74
|
1,560 | 21.74 | 22.15 | 21.74 | 0 | 0 | 0 |
| 28/10/2020 |
21.74
|
30 | 23.06 | 24.62 | 21.74 | 0 | 0 | 0 |
| 27/10/2020 |
23.06
|
30 | 21.58 | 23.06 | 23.06 | 0 | 0 | 0 |
| 26/10/2020 |
21.58
|
40 | 22.40 | 23.71 | 21.58 | 0 | 0 | 0 |
| 23/10/2020 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 22/10/2020 |
22.40
|
30 | 24.08 | 25.27 | 22.40 | 0 | 0 | 0 |
| 21/10/2020 |
24.08
|
100 | 22.52 | 24.08 | 23.80 | 0 | 0 | 0 |
| 20/10/2020 |
22.52
|
270 | 21.09 | 22.52 | 22.48 | 0 | 0 | 0 |
| 19/10/2020 |
21.09
|
500 | 20.51 | 21.95 | 21.09 | 0 | 0 | 0 |
| 16/10/2020 |
20.51
|
10 | 21.74 | 21.74 | 20.51 | 0 | 0 | 0 |
| 15/10/2020 |
21.74
|
840 | 21.58 | 23.06 | 21.58 | 0 | 0 | 0 |
| 14/10/2020 |
21.58
|
150 | 21.58 | 21.62 | 21.58 | 0 | 0 | 0 |
| 13/10/2020 |
21.58
|
360 | 23.06 | 23.06 | 21.58 | 0 | 0 | 0 |
| 12/10/2020 |
23.06
|
60 | 23.10 | 23.10 | 23.06 | 0 | 0 | 0 |
| 09/10/2020 |
23.10
|
40 | 24.82 | 26.26 | 23.10 | 0 | 0 | 0 |
| 08/10/2020 |
24.82
|
720 | 26.67 | 26.67 | 24.82 | 0 | 0 | 0 |
| 07/10/2020 |
26.67
|
360 | 26.67 | 26.67 | 26.59 | 0 | 320 | -0.0 |
| 06/10/2020 |
26.67
|
790 | 26.67 | 27.08 | 24.86 | 0 | 0 | 0 |
| 05/10/2020 |
26.67
|
50 | 27.08 | 27.08 | 26.67 | 0 | 0 | 0 |
| 02/10/2020 |
27.08
|
60 | 26.26 | 27.08 | 24.62 | 0 | 0 | 0 |
| 01/10/2020 |
26.26
|
10,840 | 25.44 | 27.20 | 23.71 | 0 | 3,830 | -0.1 |
| 30/09/2020 |
25.44
|
230 | 24.21 | 25.44 | 22.57 | 0 | 0 | 0 |
| 29/09/2020 |
24.21
|
16,910 | 22.65 | 24.21 | 24.17 | 0 | 0 | 0 |
| 28/09/2020 |
22.65
|
8,140 | 23.63 | 25.27 | 22.57 | 0 | 5,000 | -0.2 |
| 25/09/2020 |
23.63
|
320 | 22.11 | 23.63 | 20.76 | 0 | 0 | 0 |
| 24/09/2020 |
22.11
|
380 | 20.68 | 22.11 | 22.07 | 0 | 0 | 0 |
| 23/09/2020 |
20.68
|
1,680 | 21.74 | 23.26 | 20.51 | 0 | 0 | 0 |
| 22/09/2020 |
21.74
|
220 | 20.35 | 21.74 | 19.41 | 0 | 0 | 0 |
| 21/09/2020 |
20.35
|
3,820 | 21.74 | 23.22 | 20.35 | 0 | 0 | 0 |
| 18/09/2020 |
21.74
|
50,810 | 20.35 | 21.74 | 20.43 | 0 | 0 | 0 |
| 17/09/2020 |
20.35
|
30 | 20.27 | 21.66 | 20.35 | 0 | 0 | 0 |
| 16/09/2020 |
20.27
|
4,300 | 20.19 | 21.58 | 20.27 | 0 | 0 | 0 |
| 15/09/2020 |
20.19
|
100 | 18.87 | 20.19 | 20.19 | 0 | 0 | 0 |
| 14/09/2020 |
18.87
|
30 | 20.19 | 20.19 | 18.87 | 0 | 0 | 0 |
| 11/09/2020 |
20.19
|
15,250 | 18.87 | 20.19 | 18.91 | 0 | 0 | 0 |