| 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) |
9.70 | 30.31% | 27,000 | -200 | -0.0 |
31.20
42.10
40.50
|
|
2 tháng
(2025-10-06) |
3.40 | 8.88% | 32,500 | -200 | -0.0 |
31.20
42.10
40.50
|
|
3 tháng
(2025-09-08) |
0.20 | 0.48% | 52,400 | -200 | -0.0 |
31.20
42.10
40.50
|
|
6 tháng
(2025-06-09) |
9.33 | 28.81% | 67,800 | -100 | -0.0 |
30.65
42.10
40.50
|
|
12 tháng
(2024-12-10) |
14.20 | 51.63% | 189,419 | 36,300 | 1.2 |
25.88
42.10
40.50
|
|
24 tháng
(2023-12-18) |
20.80 | 99.56% | 502,881 | 133,300 | 4.0 |
20.44
42.10
40.50
|
|
36 tháng
(2022-12-21) |
26.16 | 168.36% | 714,199 | 151,200 | 4.5 |
13.99
42.10
40.50
|
|
60 tháng
(2020-12-31) |
26.79 | 179.72% | 1,017,649 | 153,300 | 4.6 |
13.83
42.10
40.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/05/2020 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 04/05/2020 |
25.50
|
200 | 23.49 | 25.50 | 25.50 | 0 | 0 | 0 |
| 29/04/2020 |
23.49
|
100 | 26.10 | 26.10 | 23.49 | 0 | 0 | 0 |
| 28/04/2020 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 27/04/2020 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 24/04/2020 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 23/04/2020 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 22/04/2020 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 21/04/2020 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 20/04/2020 |
26.10
|
300 | 26.17 | 26.17 | 23.56 | 0 | 0 | 0 |
| 17/04/2020 |
26.17
|
100 | 29.08 | 29.08 | 26.17 | 0 | 0 | 0 |
| 16/04/2020 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 |
| 15/04/2020 |
29.08
|
500 | 26.55 | 29.08 | 29.08 | 0 | 0 | 0 |
| 14/04/2020 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
| 13/04/2020 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
| 10/04/2020 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
| 09/04/2020 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
| 08/04/2020 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
| 07/04/2020 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
| 06/04/2020 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
| 03/04/2020 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
| 01/04/2020 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
| 31/03/2020 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
| 30/03/2020 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
| 27/03/2020 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
| 26/03/2020 |
26.55
|
500 | 24.16 | 26.55 | 21.77 | 0 | 0 | 0 |
| 25/03/2020 |
24.16
|
2,000 | 26.84 | 29.38 | 24.16 | 0 | 0 | 0 |
| 24/03/2020 |
26.84
|
100 | 29.75 | 29.75 | 26.84 | 0 | 0 | 0 |
| 23/03/2020 |
29.75
|
0 | 29.75 | 29.75 | 29.75 | 0 | 0 | 0 |
| 20/03/2020 |
29.75
|
0 | 29.75 | 29.75 | 29.75 | 0 | 0 | 0 |
| 19/03/2020 |
29.75
|
0 | 29.75 | 29.75 | 29.75 | 0 | 0 | 0 |
| 18/03/2020 |
29.75
|
5 | 29.75 | 29.75 | 29.75 | 0 | 0 | 0 |
| 17/03/2020 |
29.75
|
0 | 29.75 | 29.75 | 29.75 | 0 | 0 | 0 |
| 16/03/2020 |
29.75
|
8 | 29.75 | 29.75 | 29.75 | 0 | 0 | 0 |
| 13/03/2020 |
29.75
|
0 | 29.75 | 29.75 | 29.75 | 0 | 0 | 0 |
| 12/03/2020 |
29.75
|
100 | 29.53 | 29.75 | 29.75 | 0 | 0 | 0 |
| 11/03/2020 |
29.53
|
0 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 |
| 10/03/2020 |
29.53
|
1,700 | 27.29 | 29.75 | 24.61 | 0 | 0 | 0 |
| 09/03/2020 |
27.29
|
0 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 |
| 06/03/2020 |
27.29
|
6 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 |
| 05/03/2020 |
27.29
|
100 | 24.91 | 27.29 | 27.29 | 0 | 0 | 0 |
| 04/03/2020 |
24.91
|
105 | 22.74 | 24.91 | 24.91 | 0 | 0 | 0 |
| 03/03/2020 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
| 02/03/2020 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
| 28/02/2020 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
| 27/02/2020 |
22.74
|
500 | 20.80 | 22.74 | 22.74 | 0 | 0 | 0 |
| 26/02/2020 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 25/02/2020 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 24/02/2020 |
20.80
|
50 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 21/02/2020 |
20.80
|
100 | 23.12 | 23.12 | 20.80 | 0 | 0 | 0 |
| 20/02/2020 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 |
| 19/02/2020 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 |
| 18/02/2020 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 |
| 17/02/2020 |
23.12
|
100 | 25.65 | 25.65 | 23.12 | 0 | 0 | 0 |
| 14/02/2020 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 13/02/2020 |
25.65
|
103 | 28.48 | 28.48 | 25.65 | 0 | 0 | 0 |
| 12/02/2020 |
28.48
|
700 | 26.02 | 28.56 | 26.02 | 100 | 0 | 0.0 |
| 11/02/2020 |
26.02
|
0 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 |
| 10/02/2020 |
26.02
|
100 | 28.86 | 28.86 | 26.02 | 0 | 0 | 0 |
| 07/02/2020 |
28.86
|
100 | 31.99 | 31.99 | 28.86 | 0 | 0 | 0 |
| 06/02/2020 |
31.99
|
0 | 31.99 | 31.99 | 31.99 | 0 | 0 | 0 |
| 05/02/2020 |
31.99
|
0 | 31.99 | 31.99 | 31.99 | 0 | 0 | 0 |
| 04/02/2020 |
31.99
|
0 | 31.99 | 31.99 | 31.99 | 0 | 0 | 0 |
| 03/02/2020 |
31.99
|
0 | 31.99 | 31.99 | 31.99 | 0 | 0 | 0 |
| 31/01/2020 |
31.99
|
0 | 31.99 | 31.99 | 31.99 | 0 | 0 | 0 |
| 30/01/2020 |
31.99
|
0 | 31.99 | 31.99 | 31.99 | 0 | 0 | 0 |
| 22/01/2020 |
31.99
|
0 | 31.99 | 31.99 | 31.99 | 0 | 0 | 0 |
| 21/01/2020 |
31.99
|
0 | 31.99 | 31.99 | 31.99 | 0 | 0 | 0 |
| 20/01/2020 |
31.99
|
0 | 31.99 | 31.99 | 31.99 | 0 | 0 | 0 |
| 17/01/2020 |
31.99
|
0 | 31.99 | 31.99 | 31.99 | 0 | 0 | 0 |
| 16/01/2020 |
31.99
|
0 | 31.99 | 31.99 | 31.99 | 0 | 0 | 0 |
| 15/01/2020 |
31.99
|
100 | 29.08 | 31.99 | 31.99 | 100 | 0 | 0.0 |
| 14/01/2020 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 |
| 13/01/2020 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 |
| 10/01/2020 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 |
| 09/01/2020 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 |
| 08/01/2020 |
29.08
|
100 | 26.47 | 29.08 | 29.08 | 100 | 0 | 0.0 |
| 07/01/2020 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 |
| 06/01/2020 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 |
| 03/01/2020 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 |
| 02/01/2020 |
26.47
|
2 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 |
| 31/12/2019 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 |
| 30/12/2019 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 |
| 27/12/2019 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 |
| 26/12/2019 |
26.47
|
100 | 24.16 | 26.47 | 26.47 | 100 | 0 | 0.0 |
| 25/12/2019 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 |
| 24/12/2019 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 |
| 23/12/2019 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 |
| 20/12/2019 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 |
| 19/12/2019 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 |
| 18/12/2019 |
24.16
|
2,000 | 26.77 | 26.77 | 24.16 | 0 | 0 | 0 |
| 17/12/2019 |
26.77
|
4,400 | 26.77 | 26.77 | 24.16 | 0 | 0 | 0 |
| 16/12/2019 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 |
| 13/12/2019 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 |
| 12/12/2019 |
26.77
|
4,300 | 27.22 | 27.22 | 26.77 | 0 | 0 | 0 |
| 11/12/2019 |
27.22
|
0 | 27.22 | 27.22 | 27.22 | 0 | 0 | 0 |
| 10/12/2019 |
27.22
|
1,000 | 26.84 | 27.22 | 27.22 | 0 | 0 | 0 |
| 09/12/2019 |
26.84
|
1,100 | 25.95 | 26.84 | 26.84 | 0 | 0 | 0 |
| 06/12/2019 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| 05/12/2019 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |