| 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) |
4.20 | 21.11% | 1,757,100 | 0 | 0 |
19.60
25.70
24.80
|
|
2 tháng
(2025-11-28) |
1.50 | 6.64% | 2,180,300 | 0 | 0 |
19.60
25.70
24.80
|
|
3 tháng
(2025-10-29) |
-0.20 | -0.82% | 2,909,100 | 0 | 0 |
19.60
25.70
24.80
|
|
6 tháng
(2025-07-31) |
-0.45 | -1.83% | 6,647,200 | 0 | 0 |
19.60
34.90
24.80
|
|
12 tháng
(2025-02-03) |
12.75 | 112.33% | 13,554,078 | -1,800 | -0.1 |
11.35
46.65
24.80
|
|
24 tháng
(2024-02-07) |
20.55 | 578.87% | 14,738,047 | -5,800 | -0.1 |
3.10
46.65
24.80
|
|
36 tháng
(2023-02-13) |
19.15 | 386.87% | 14,967,787 | -6,700 | -0.1 |
3
46.65
24.80
|
|
60 tháng
(2021-02-22) |
21.60 | 864% | 17,891,665 | -2,500 | -0.0 |
2.30
46.65
24.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
31.05
|
119,900 | 33.85 | 33.85 | 30.50 | 0 | 500 | -0.0 |
| 10/04/2025 |
33.85
|
145,300 | 27.75 | 33.85 | 27.75 | 2,000 | 0 | 0.1 |
| 09/04/2025 |
30.80
|
8,000 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 |
| 08/04/2025 |
34.20
|
19,600 | 38 | 38.60 | 34.20 | 500 | 0 | 0.0 |
| 04/04/2025 |
38
|
117,800 | 36 | 38.95 | 36 | 900 | 4,700 | -0.3 |
| 03/04/2025 |
35.45
|
177,800 | 32.25 | 35.45 | 31.25 | 0 | 0 | 0 |
| 02/04/2025 |
32.25
|
164,400 | 32.25 | 32.25 | 31 | 0 | 0 | 0 |
| 01/04/2025 |
29.35
|
108,900 | 26.75 | 29.35 | 26.75 | 4,700 | 0 | 0.3 |
| 31/03/2025 |
26.70
|
6,800 | 27.95 | 27.95 | 26.60 | 0 | 0 | 0 |
| 28/03/2025 |
27.25
|
39,500 | 28.35 | 28.35 | 27 | 0 | 0 | 0 |
| 27/03/2025 |
28.35
|
9,900 | 28.50 | 29 | 28 | 0 | 0 | 0 |
| 26/03/2025 |
28.50
|
19,500 | 29.30 | 31 | 28.50 | 0 | 0 | 0 |
| 25/03/2025 |
29
|
28,700 | 28.25 | 29.55 | 27 | 1,000 | 0 | 0.1 |
| 24/03/2025 |
29.20
|
37,000 | 31.15 | 31.15 | 29.20 | 0 | 500 | -0.0 |
| 21/03/2025 |
31.15
|
17,000 | 34 | 34.45 | 31 | 1,000 | 1,500 | -0.0 |
| 20/03/2025 |
32.35
|
28,000 | 33.75 | 34.50 | 31 | 0 | 0 | 0 |
| 19/03/2025 |
32.10
|
48,900 | 33.90 | 34.45 | 31.50 | 400 | 0 | 0.0 |
| 18/03/2025 |
33.90
|
76,500 | 31.80 | 34 | 29.50 | 2,000 | 0 | 0.1 |
| 17/03/2025 |
31.95
|
43,700 | 34.50 | 34.80 | 31.50 | 1,000 | 100 | 0 |
| 14/03/2025 |
31.70
|
21,300 | 32.60 | 34.40 | 31.05 | 0 | 0 | 0 |
| 13/03/2025 |
32.55
|
55,700 | 34.50 | 35 | 31.05 | 0 | 300 | -0.0 |
| 12/03/2025 |
34.50
|
105,300 | 34.95 | 35.30 | 33 | 100 | 1,100 | -0.1 |
| 11/03/2025 |
32.10
|
107,700 | 29.95 | 32.10 | 29.95 | 0 | 0 | 0 |
| 10/03/2025 |
29.20
|
40,100 | 26.50 | 29.20 | 26.50 | 300 | 0 | 0.0 |
| 07/03/2025 |
26.55
|
80,900 | 29.05 | 29.05 | 26.55 | 1,100 | 1,100 | -0.0 |
| 06/03/2025 |
29
|
96,800 | 31.65 | 31.65 | 28.95 | 0 | 0 | 0 |
| 05/03/2025 |
32.15
|
33,200 | 32 | 33.85 | 32 | 0 | 0 | 0 |
| 04/03/2025 |
32
|
125,100 | 34.20 | 34.20 | 30.80 | 1,100 | 400 | 0.0 |
| 03/03/2025 |
34.20
|
121,000 | 38.45 | 41.40 | 34.20 | 0 | 0 | 0 |
| 28/02/2025 |
38
|
38,300 | 40.15 | 40.15 | 36.70 | 0 | 0 | 0 |
| 27/02/2025 |
36.55
|
232,400 | 34.05 | 41.50 | 34.05 | 400 | 1,300 | -0.1 |
| 26/02/2025 |
37.80
|
107,600 | 37.80 | 40 | 37.80 | 0 | 4,700 | -0.4 |
| 25/02/2025 |
42
|
34,900 | 51.30 | 51.30 | 42 | 0 | 0 | 0 |
| 24/02/2025 |
46.65
|
120,800 | 46.65 | 46.65 | 42.45 | 1,500 | 600 | 0.1 |
| 21/02/2025 |
42.45
|
21,400 | 42.45 | 42.45 | 42.45 | 0 | 0 | 0 |
| 20/02/2025 |
38.60
|
17,100 | 38.60 | 38.60 | 38.40 | 0 | 0 | 0 |
| 19/02/2025 |
35.10
|
63,700 | 35.05 | 35.10 | 32 | 200 | 0 | 0.0 |
| 18/02/2025 |
31.95
|
210,100 | 31.95 | 31.95 | 26.15 | 1,000 | 1,800 | -0.1 |
| 17/02/2025 |
29.05
|
6,200 | 29.05 | 29.05 | 29.05 | 0 | 0 | 0 |
| 14/02/2025 |
26.45
|
17,500 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 |
| 13/02/2025 |
24.05
|
10,400 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 |
| 12/02/2025 |
21.90
|
14,950 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 11/02/2025 |
19.95
|
2,417 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 |
| 10/02/2025 |
18.15
|
4,200 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 |
| 07/02/2025 |
16.50
|
3,900 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 06/02/2025 |
15
|
7,605 | 15 | 15 | 15 | 0 | 0 | 0 |
| 05/02/2025 |
13.65
|
20,006 | 12.95 | 13.65 | 12.95 | 200 | 0 | 0.0 |
| 04/02/2025 |
12.45
|
88,500 | 11.40 | 12.45 | 10.25 | 0 | 300 | -0.0 |
| 03/02/2025 |
11.35
|
40,400 | 11.45 | 11.45 | 9.75 | 0 | 600 | 0 |
| 24/01/2025 |
10.45
|
111,384 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
| 23/01/2025 |
9.50
|
11,300 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 22/01/2025 |
8.65
|
21,700 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 21/01/2025 |
7.90
|
72,384 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 20/01/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 17/01/2025 |
7.20
|
1,100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 16/01/2025 |
7.20
|
3,400 | 7 | 7.20 | 6.95 | 0 | 0 | 0 |
| 15/01/2025 |
7.20
|
4,600 | 7.40 | 7.45 | 7.15 | 0 | 0 | 0 |
| 14/01/2025 |
7.50
|
4,400 | 7.65 | 7.65 | 7.30 | 0 | 0 | 0 |
| 13/01/2025 |
7.75
|
1,700 | 7.85 | 8 | 7.20 | 100 | 0 | 0.0 |
| 10/01/2025 |
7.85
|
6,700 | 7.45 | 7.85 | 7.35 | 0 | 0 | 0 |
| 09/01/2025 |
7.50
|
4,100 | 7.10 | 7.50 | 7 | 0 | 0 | 0 |
| 08/01/2025 |
7.10
|
900 | 7 | 7.10 | 6.95 | 0 | 0 | 0 |
| 07/01/2025 |
7.25
|
3,300 | 7 | 7.25 | 6.85 | 0 | 0 | 0 |
| 06/01/2025 |
7
|
11,900 | 7 | 7.15 | 7 | 0 | 0 | 0 |
| 03/01/2025 |
6.85
|
5,600 | 6.75 | 7.10 | 6.75 | 0 | 0 | 0 |
| 02/01/2025 |
6.75
|
13,100 | 7.15 | 7.15 | 6.70 | 0 | 100 | -0.0 |
| 31/12/2024 |
7.15
|
9,600 | 7.50 | 7.50 | 7.05 | 0 | 0 | 0 |
| 30/12/2024 |
7.60
|
13,514 | 7.75 | 7.85 | 7.15 | 200 | 0 | 0.0 |
| 27/12/2024 |
7.85
|
23,930 | 7.95 | 7.95 | 7.05 | 100 | 0 | 0.0 |
| 26/12/2024 |
7.70
|
32,910 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 25/12/2024 |
7
|
33,311 | 6.75 | 7 | 6.75 | 0 | 0 | 0 |
| 24/12/2024 |
6.40
|
3,900 | 6.40 | 6.45 | 6.40 | 0 | 0 | 0 |
| 23/12/2024 |
6.40
|
6,423 | 6.40 | 6.65 | 6.40 | 0 | 0 | 0 |
| 20/12/2024 |
6.35
|
3,311 | 6.30 | 6.65 | 6.30 | 0 | 0 | 0 |
| 19/12/2024 |
6.30
|
50,300 | 6.75 | 6.75 | 6.30 | 0 | 0 | 0 |
| 18/12/2024 |
6.95
|
4,601 | 6.70 | 6.95 | 6.35 | 0 | 0 | 0 |
| 17/12/2024 |
6.70
|
56,968 | 6.25 | 6.70 | 6.25 | 0 | 0 | 0 |
| 16/12/2024 |
6.10
|
14,200 | 5.95 | 6.10 | 5.80 | 0 | 0 | 0 |
| 13/12/2024 |
5.55
|
329 | 5.60 | 5.60 | 5.55 | 0 | 0 | 0 |
| 12/12/2024 |
5.55
|
2,600 | 5.50 | 5.55 | 5.50 | 0 | 0 | 0 |
| 11/12/2024 |
5.55
|
1,900 | 5.75 | 5.75 | 5.55 | 0 | 0 | 0 |
| 10/12/2024 |
6
|
3,742 | 5.75 | 6 | 5.75 | 0 | 0 | 0 |
| 09/12/2024 |
5.75
|
10,412 | 5.15 | 5.75 | 5.15 | 0 | 0 | 0 |
| 06/12/2024 |
5.25
|
1,909 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 05/12/2024 |
5.25
|
4,700 | 5.50 | 5.50 | 5.25 | 0 | 0 | 0 |
| 04/12/2024 |
5.25
|
6,302 | 5.25 | 5.30 | 5.25 | 0 | 0 | 0 |
| 03/12/2024 |
5.40
|
200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 02/12/2024 |
5.40
|
3,300 | 5.15 | 5.40 | 5.15 | 0 | 0 | 0 |
| 29/11/2024 |
5.50
|
2,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 28/11/2024 |
5.55
|
1,109 | 5.65 | 5.65 | 5.25 | 0 | 0 | 0 |
| 27/11/2024 |
5.75
|
3,203 | 6.05 | 6.05 | 5.65 | 0 | 0 | 0 |
| 26/11/2024 |
5.50
|
1,608 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 25/11/2024 |
5.30
|
1,300 | 5.45 | 5.45 | 5.30 | 0 | 0 | 0 |
| 22/11/2024 |
5.70
|
1,020 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 21/11/2024 |
5.80
|
4 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 20/11/2024 |
5.80
|
800 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
| 19/11/2024 |
5.30
|
2,200 | 5.15 | 5.30 | 5.10 | 0 | 0 | 0 |
| 18/11/2024 |
5.15
|
3,300 | 5.10 | 5.15 | 5.05 | 0 | 0 | 0 |
| 15/11/2024 |
5.10
|
2,111 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 14/11/2024 |
5.35
|
3,100 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |