| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.30 | 0.98% | 63,200 | 0 | 0 |
30.20
31.80
31
|
|
2 tháng
(2025-10-06) |
0.20 | 0.65% | 315,700 | 0 | 0 |
30.10
34
31
|
|
3 tháng
(2025-09-05) |
1.10 | 3.70% | 531,300 | 0 | 0 |
29
34
31
|
|
6 tháng
(2025-06-09) |
1.96 | 6.80% | 1,781,000 | 0 | 0 |
28.09
34
31
|
|
12 tháng
(2024-12-09) |
7.02 | 29.51% | 2,012,738 | 0 | 0 |
21.63
34
31
|
|
24 tháng
(2023-12-15) |
14.66 | 90.81% | 2,555,636 | -200 | -0.0 |
13.91
34
31
|
|
36 tháng
(2022-12-20) |
18.06 | 141.69% | 2,938,992 | -200 | -0.0 |
8.79
34
31
|
|
60 tháng
(2020-12-30) |
24.09 | 359.30% | 5,226,917 | 0 | -0.0 |
6.63
34
31
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
28.28
|
8,500 | 28.18 | 28.56 | 28.09 | 0 | 0 | 0 |
| 14/07/2025 |
28.28
|
3,000 | 28.09 | 28.37 | 28.09 | 0 | 0 | 0 |
| 11/07/2025 |
28.28
|
5,600 | 28.46 | 28.46 | 28.09 | 0 | 0 | 0 |
| 10/07/2025 |
28.09
|
3,900 | 28.09 | 28.37 | 28.09 | 0 | 0 | 0 |
| 09/07/2025 |
28.09
|
6,000 | 28.18 | 28.18 | 28.09 | 0 | 0 | 0 |
| 08/07/2025 |
28.28
|
18,200 | 28.18 | 28.46 | 28.09 | 0 | 0 | 0 |
| 07/07/2025 |
28.09
|
47,800 | 28.37 | 28.56 | 28.09 | 0 | 0 | 0 |
| 04/07/2025 |
28.28
|
114,600 | 28.37 | 28.56 | 28.28 | 0 | 0 | 0 |
| 03/07/2025 |
28.56
|
2,600 | 28.46 | 28.56 | 28.18 | 0 | 0 | 0 |
| 02/07/2025 |
28.65
|
9,800 | 28.46 | 28.65 | 28.28 | 0 | 0 | 0 |
| 01/07/2025 |
28.65
|
5,600 | 28.46 | 28.65 | 28.28 | 0 | 0 | 0 |
| 30/06/2025 |
28.37
|
14,100 | 28.74 | 28.74 | 28.37 | 0 | 0 | 0 |
| 27/06/2025 |
28.46
|
9,600 | 28.84 | 28.93 | 28.46 | 0 | 0 | 0 |
| 26/06/2025 |
28.65
|
13,200 | 28.46 | 28.74 | 28.37 | 0 | 0 | 0 |
| 25/06/2025 |
28.56
|
8,100 | 28.56 | 28.56 | 28.56 | 0 | 0 | 0 |
| 24/06/2025 |
28.65
|
21,000 | 28.74 | 28.74 | 28.46 | 0 | 0 | 0 |
| 23/06/2025 |
28.74
|
19,700 | 28.74 | 29.03 | 28.74 | 0 | 0 | 0 |
| 20/06/2025 |
28.74
|
4,200 | 28.84 | 28.84 | 28.74 | 0 | 0 | 0 |
| 19/06/2025 |
28.74
|
200 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 |
| 18/06/2025 |
28.74
|
1,900 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 |
| 17/06/2025 |
28.74
|
3,800 | 28.65 | 28.84 | 28.65 | 0 | 0 | 0 |
| 16/06/2025 |
28.74
|
2,900 | 29.03 | 29.03 | 28.65 | 0 | 0 | 0 |
| 13/06/2025 |
28.65
|
5,600 | 28.74 | 28.84 | 28.46 | 0 | 0 | 0 |
| 12/06/2025 |
28.74
|
3,600 | 28.65 | 28.84 | 28.65 | 0 | 0 | 0 |
| 11/06/2025 |
28.65
|
13,400 | 28.65 | 28.65 | 28.46 | 0 | 0 | 0 |
| 10/06/2025 |
29.31
|
600 | 29.31 | 29.31 | 29.31 | 0 | 0 | 0 |
| 09/06/2025 |
28.84
|
2,000 | 28.93 | 29.03 | 28.84 | 0 | 0 | 0 |
| 06/06/2025 |
29.12
|
2,300 | 29.03 | 29.12 | 29.03 | 0 | 0 | 0 |
| 05/06/2025 |
28.74
|
7,200 | 28.56 | 28.74 | 28.56 | 0 | 0 | 0 |
| 04/06/2025 |
29.12
|
1,100 | 29.31 | 29.31 | 28.74 | 0 | 0 | 0 |
| 03/06/2025 |
28.56
|
15,600 | 28.84 | 28.93 | 28.09 | 0 | 0 | 0 |
| 02/06/2025 |
28.65
|
1,100 | 28.65 | 28.65 | 28.65 | 0 | 0 | 0 |
| 30/05/2025 |
29.21
|
1,000 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 |
| 29/05/2025 |
29.03
|
100 | 29.03 | 29.03 | 29.03 | 0 | 0 | 0 |
| 28/05/2025 |
29.12
|
2,400 | 28.84 | 29.21 | 28.74 | 0 | 0 | 0 |
| 27/05/2025 |
28.84
|
600 | 28.65 | 28.84 | 28.65 | 0 | 0 | 0 |
| 26/05/2025 |
28.65
|
7,100 | 28.74 | 28.93 | 28.65 | 0 | 0 | 0 |
| 23/05/2025 |
28.56
|
2,400 | 29.40 | 29.40 | 28.56 | 0 | 0 | 0 |
| 22/05/2025 |
29.03
|
500 | 29.03 | 29.03 | 29.03 | 0 | 0 | 0 |
| 21/05/2025 |
28.93
|
500 | 29.59 | 29.59 | 28.93 | 0 | 0 | 0 |
| 20/05/2025 |
29.59
|
600 | 29.59 | 29.59 | 29.59 | 0 | 0 | 0 |
| 19/05/2025 |
28.74
|
7,000 | 29.21 | 29.21 | 28.18 | 0 | 0 | 0 |
| 16/05/2025 |
29.21
|
6,100 | 28.56 | 31.83 | 28.56 | 0 | 0 | 0 |
| 15/05/2025 |
28.18
|
1,300 | 28.46 | 28.46 | 28.18 | 0 | 0 | 0 |
| 14/05/2025 |
28.09
|
800 | 28.37 | 28.37 | 28.09 | 0 | 0 | 0 |
| 13/05/2025 |
28.00
|
11,500 | 29.03 | 29.03 | 28.00 | 0 | 0 | 0 |
| 12/05/2025 |
28.37
|
2,200 | 28.09 | 28.37 | 27.90 | 0 | 0 | 0 |
| 09/05/2025 |
27.71
|
1,800 | 27.81 | 27.81 | 27.71 | 0 | 0 | 0 |
| 08/05/2025 |
27.71
|
1,600 | 27.81 | 27.81 | 27.71 | 0 | 0 | 0 |
| 07/05/2025 |
27.62
|
2,100 | 29.96 | 29.96 | 27.62 | 0 | 0 | 0 |
| 06/05/2025 |
28.09
|
200 | 27.15 | 28.09 | 27.15 | 0 | 0 | 0 |
| 05/05/2025 |
28.09
|
2,100 | 27.62 | 28.09 | 27.34 | 0 | 0 | 0 |
| 29/04/2025 |
27.62
|
0 | 27.62 | 27.62 | 27.62 | 0 | 0 | 0 |
| 28/04/2025 |
27.62
|
1,000 | 27.71 | 27.71 | 27.62 | 0 | 0 | 0 |
| 25/04/2025 |
29.87
|
600 | 29.87 | 29.87 | 29.87 | 0 | 0 | 0 |
| 24/04/2025 |
27.53
|
1,800 | 27.43 | 27.53 | 27.43 | 0 | 0 | 0 |
| 23/04/2025 |
27.53
|
100 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 |
| 22/04/2025 |
27.62
|
2,300 | 26.31 | 27.62 | 26.31 | 0 | 0 | 0 |
| 21/04/2025 |
27.15
|
900 | 25.56 | 28.00 | 25.56 | 0 | 0 | 0 |
| 18/04/2025 |
25.37
|
100 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 |
| 17/04/2025 |
25.56
|
300 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
| 16/04/2025 |
25.28
|
4,200 | 25.28 | 25.37 | 25.28 | 0 | 0 | 0 |
| 15/04/2025 |
25.65
|
1,200 | 25.56 | 25.65 | 25.37 | 0 | 0 | 0 |
| 14/04/2025 |
25.56
|
400 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
| 11/04/2025 |
25.56
|
800 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
| 10/04/2025 |
26.31
|
47,100 | 26.31 | 26.31 | 24.16 | 0 | 0 | 0 |
| 09/04/2025 |
24.34
|
3,900 | 23.78 | 24.34 | 23.69 | 0 | 0 | 0 |
| 08/04/2025 |
24.16
|
5,100 | 24.16 | 24.16 | 23.59 | 0 | 0 | 0 |
| 04/04/2025 |
24.34
|
5,000 | 23.50 | 24.81 | 23.50 | 0 | 0 | 0 |
| 03/04/2025 |
23.78
|
9,400 | 26.12 | 26.12 | 23.41 | 0 | 0 | 0 |
| 02/04/2025 |
25.75
|
1,900 | 25.75 | 26.22 | 25.75 | 0 | 0 | 0 |
| 01/04/2025 |
25.37
|
200 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 |
| 31/03/2025 |
25.28
|
1,500 | 25.28 | 25.28 | 25.28 | 0 | 0 | 0 |
| 28/03/2025 |
25.28
|
1,000 | 25.28 | 25.28 | 25.28 | 0 | 0 | 0 |
| 27/03/2025 |
25.28
|
0 | 25.28 | 25.28 | 25.28 | 0 | 0 | 0 |
| 26/03/2025 |
25.28
|
2,400 | 25.37 | 25.47 | 25.28 | 0 | 0 | 0 |
| 25/03/2025 |
25.09
|
100 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 |
| 24/03/2025 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 21/03/2025 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 20/03/2025 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 19/03/2025 |
25.47
|
100 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 18/03/2025 |
25.65
|
1,000 | 25.28 | 25.65 | 25.28 | 0 | 0 | 0 |
| 17/03/2025 |
25.28
|
500 | 25.28 | 25.28 | 25.28 | 0 | 0 | 0 |
| 14/03/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 |
| 13/03/2025 |
24.91
|
600 | 25.19 | 25.19 | 24.91 | 0 | 0 | 0 |
| 12/03/2025 |
25.19
|
1,300 | 25.56 | 25.56 | 25.19 | 0 | 0 | 0 |
| 11/03/2025 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 10/03/2025 |
25.09
|
900 | 25.75 | 25.84 | 25.09 | 0 | 0 | 0 |
| 07/03/2025 |
27.15
|
0 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 |
| 06/03/2025 |
27.15
|
100 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 |
| 05/03/2025 |
25.28
|
700 | 25.09 | 25.47 | 25.09 | 0 | 0 | 0 |
| 04/03/2025 |
25.09
|
1,900 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 |
| 03/03/2025 |
25.09
|
0 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 |
| 28/02/2025 |
25.28
|
1,400 | 25.19 | 25.28 | 25.00 | 0 | 0 | 0 |
| 27/02/2025 |
24.91
|
1,300 | 25.28 | 25.28 | 24.91 | 0 | 0 | 0 |
| 26/02/2025 |
25.09
|
1,100 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 |
| 25/02/2025 |
25.56
|
200 | 25.84 | 25.84 | 25.56 | 0 | 0 | 0 |
| 24/02/2025 |
25.75
|
1,900 | 25.84 | 25.94 | 25.75 | 0 | 0 | 0 |
| 21/02/2025 |
25.84
|
900 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 20/02/2025 |
25.84
|
100 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |