| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
1.10 | 3.56% | 11,600 | -300 | -0.0 |
30.35
32.75
32
|
|
2 tháng
(2025-12-01) |
0.45 | 1.43% | 30,100 | 200 | 0.0 |
28.60
32.75
32
|
|
3 tháng
(2025-10-30) |
1.50 | 4.92% | 37,100 | -100 | -0.0 |
28.05
32.75
32
|
|
6 tháng
(2025-08-01) |
-0.20 | -0.62% | 152,600 | 1,500 | 0.0 |
27.80
33
32
|
|
12 tháng
(2025-02-03) |
-0.87 | -2.64% | 391,000 | 449 | 0.0 |
25.96
36.01
32
|
|
24 tháng
(2024-02-15) |
-22.01 | -40.76% | 645,800 | 649 | 0.0 |
25.96
59.92
32
|
|
36 tháng
(2023-02-13) |
-14.66 | -31.42% | 1,111,800 | 751 | -0.3 |
25.96
62.32
32
|
|
60 tháng
(2021-02-23) |
8 | 33.33% | 3,704,600 | -309,969 | -8.0 |
19.28
64.16
32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/03/2021 |
27.20
|
100 | 25.44 | 27.20 | 27.20 | 0 | 0 | 0 |
| 26/03/2021 |
25.44
|
1,500 | 24.21 | 25.44 | 25.44 | 0 | 0 | 0 |
| 25/03/2021 |
24.21
|
2,700 | 25.44 | 27.08 | 23.96 | 0 | 0 | 0 |
| 24/03/2021 |
25.44
|
2,700 | 26.67 | 26.75 | 25.11 | 0 | 0 | 0 |
| 23/03/2021 |
26.67
|
11,900 | 25.44 | 26.67 | 25.44 | 0 | 0 | 0 |
| 22/03/2021 |
25.44
|
2,800 | 25.44 | 25.44 | 24.62 | 0 | 0 | 0 |
| 19/03/2021 |
25.44
|
500 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 |
| 18/03/2021 |
25.44
|
200 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 |
| 17/03/2021 |
25.44
|
3,300 | 25.44 | 25.44 | 25.40 | 0 | 0 | 0 |
| 16/03/2021 |
25.44
|
2,400 | 24.62 | 25.68 | 25.44 | 0 | 0 | 0 |
| 15/03/2021 |
24.62
|
4,400 | 23.39 | 24.62 | 23.55 | 0 | 0 | 0 |
| 12/03/2021 |
23.39
|
2,700 | 23.14 | 23.39 | 22.15 | 0 | 0 | 0 |
| 11/03/2021 |
23.14
|
2,300 | 23.80 | 23.80 | 23.10 | 0 | 0 | 0 |
| 10/03/2021 |
23.80
|
1,700 | 23.67 | 23.80 | 22.69 | 0 | 0 | 0 |
| 09/03/2021 |
23.67
|
2,400 | 23.67 | 23.67 | 22.98 | 0 | 0 | 0 |
| 08/03/2021 |
23.67
|
5,000 | 22.40 | 23.71 | 22.15 | 0 | 0 | 0 |
| 05/03/2021 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 04/03/2021 |
22.40
|
4,300 | 24.08 | 24.45 | 22.40 | 0 | 0 | 0 |
| 03/03/2021 |
24.08
|
0 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 |
| 02/03/2021 |
24.08
|
0 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 |
| 01/03/2021 |
24.08
|
2,700 | 22.98 | 24.08 | 21.38 | 0 | 0 | 0 |
| 26/02/2021 |
22.98
|
200 | 24.00 | 24.00 | 22.98 | 0 | 0 | 0 |
| 25/02/2021 |
24.00
|
0 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 |
| 24/02/2021 |
24.00
|
0 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 |
| 23/02/2021 |
24.00
|
0 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 |
| 22/02/2021 |
24.00
|
0 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 |
| 19/02/2021 |
24.00
|
0 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 |
| 18/02/2021 |
24.00
|
800 | 24.45 | 24.45 | 22.98 | 0 | 0 | 0 |
| 17/02/2021 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 |
| 09/02/2021 |
24.45
|
100 | 23.71 | 24.45 | 24.45 | 0 | 0 | 0 |
| 08/02/2021 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |
| 05/02/2021 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |
| 04/02/2021 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |
| 03/02/2021 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |
| 02/02/2021 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |
| 01/02/2021 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |
| 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 |