| 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) |
0.60 | 6.32% | 1,600 | 100 | 0.0 |
9
10.20
9
|
|
2 tháng
(2025-11-28) |
-0.10 | -0.98% | 12,500 | 100 | 0.0 |
9
10.20
9
|
|
3 tháng
(2025-10-29) |
-2.40 | -19.20% | 29,400 | 100 | 0.0 |
9
13
9
|
|
6 tháng
(2025-07-31) |
-5.30 | -34.42% | 128,200 | 100 | 0.0 |
9
20.10
9
|
|
12 tháng
(2025-02-03) |
-21.95 | -68.49% | 412,567 | -38,100 | -0.0 |
9
32.97
9
|
|
24 tháng
(2024-02-07) |
1.45 | 16.77% | 809,666 | -1,300 | 1.2 |
6.99
55.11
9
|
|
36 tháng
(2023-02-13) |
4.16 | 70% | 914,712 | -1,300 | 1.2 |
5.59
55.11
9
|
|
60 tháng
(2021-02-22) |
3.98 | 65.14% | 1,449,390 | -4,000 | 1.2 |
4.63
55.11
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
23.79
|
100 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 |
| 10/04/2025 |
24.06
|
500 | 24.16 | 24.16 | 24.06 | 0 | 0 | 0 |
| 09/04/2025 |
22.04
|
800 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 |
| 08/04/2025 |
23.51
|
100 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 |
| 04/04/2025 |
25.35
|
0 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 |
| 03/04/2025 |
25.35
|
0 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 |
| 02/04/2025 |
25.35
|
100 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 |
| 01/04/2025 |
22.32
|
3,900 | 23.79 | 23.79 | 22.14 | 0 | 0 | 0 |
| 31/03/2025 |
25.63
|
0 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 |
| 28/03/2025 |
25.63
|
0 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 |
| 27/03/2025 |
23.88
|
400 | 27.37 | 27.46 | 23.88 | 0 | 0 | 0 |
| 26/03/2025 |
22.41
|
200 | 25.53 | 25.53 | 22.41 | 0 | 0 | 0 |
| 25/03/2025 |
22.32
|
200 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 |
| 24/03/2025 |
22.32
|
1,400 | 22.32 | 22.32 | 22.32 | 0 | 1 | -0.0 |
| 21/03/2025 |
25.63
|
0 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 |
| 20/03/2025 |
25.63
|
900 | 24.80 | 27.65 | 24.80 | 0 | 0 | 0 |
| 19/03/2025 |
25.17
|
0 | 25.17 | 25.17 | 25.17 | 0 | 0 | 0 |
| 18/03/2025 |
25.17
|
900 | 25.07 | 25.17 | 25.07 | 0 | 0 | 0 |
| 17/03/2025 |
23.88
|
700 | 25.07 | 25.07 | 23.88 | 0 | 0 | 0 |
| 14/03/2025 |
22.96
|
500 | 25.53 | 25.53 | 21.86 | 0 | 0 | 0 |
| 13/03/2025 |
26.08
|
200 | 22.23 | 26.08 | 22.23 | 0 | 0 | 0 |
| 12/03/2025 |
26.91
|
300 | 26.91 | 26.91 | 22.14 | 0 | 0 | 0 |
| 11/03/2025 |
25.44
|
900 | 25.44 | 25.44 | 24.80 | 0 | 0 | 0 |
| 10/03/2025 |
22.69
|
700 | 22.59 | 25.63 | 22.59 | 0 | 0 | 0 |
| 07/03/2025 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 |
| 06/03/2025 |
26.54
|
100 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 |
| 05/03/2025 |
25.26
|
400 | 22.14 | 25.35 | 22.14 | 0 | 0 | 0 |
| 04/03/2025 |
25.53
|
100 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 |
| 03/03/2025 |
25.81
|
800 | 22.41 | 25.81 | 22.41 | 0 | 0 | 0 |
| 28/02/2025 |
25.99
|
100 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 |
| 27/02/2025 |
25.44
|
1,500 | 23.88 | 25.53 | 22.59 | 0 | 0 | 0 |
| 26/02/2025 |
23.88
|
400 | 26.91 | 26.91 | 23.88 | 0 | 0 | 0 |
| 25/02/2025 |
26.91
|
500 | 24.34 | 26.91 | 22.14 | 0 | 0 | 0 |
| 24/02/2025 |
25.63
|
1,000 | 25.35 | 28.29 | 23.05 | 0 | 0 | 0 |
| 21/02/2025 |
25.35
|
200 | 25.44 | 25.44 | 25.35 | 0 | 0 | 0 |
| 20/02/2025 |
25.07
|
600 | 24.98 | 25.17 | 24.98 | 0 | 0 | 0 |
| 19/02/2025 |
24.98
|
600 | 25.99 | 25.99 | 21.95 | 0 | 0 | 0 |
| 18/02/2025 |
25.72
|
800 | 22.87 | 26.36 | 22.87 | 0 | 0 | 0 |
| 17/02/2025 |
26.73
|
200 | 26.91 | 26.91 | 26.73 | 0 | 0 | 0 |
| 14/02/2025 |
27.74
|
0 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 |
| 13/02/2025 |
27.19
|
500 | 27.83 | 27.92 | 27.19 | 1 | 0 | 0.0 |
| 12/02/2025 |
27.65
|
2,100 | 24.25 | 27.65 | 24.16 | 0 | 0 | 0 |
| 11/02/2025 |
23.97
|
3,432 | 24.71 | 24.71 | 23.97 | 0 | 0 | 0 |
| 10/02/2025 |
31.96
|
300 | 26.27 | 31.96 | 26.27 | 0 | 0 | 0 |
| 07/02/2025 |
32.97
|
10 | 30.68 | 30.68 | 30.68 | 0 | 0 | 0 |
| 06/02/2025 |
32.97
|
320 | 33.80 | 33.80 | 25.35 | 0 | 0 | 0 |
| 05/02/2025 |
31.60
|
5 | 29.48 | 29.48 | 29.48 | 0 | 0 | 0 |
| 04/02/2025 |
31.60
|
200 | 27.28 | 31.60 | 27.28 | 0 | 0 | 0 |
| 03/02/2025 |
32.05
|
100 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 |
| 24/01/2025 |
32.24
|
316 | 28.20 | 32.24 | 28.20 | 0 | 0 | 0 |
| 23/01/2025 |
28.20
|
1 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
| 22/01/2025 |
28.20
|
174 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
| 21/01/2025 |
24.62
|
140 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 |
| 20/01/2025 |
24.52
|
235 | 32.70 | 32.70 | 24.52 | 0 | 0 | 0 |
| 17/01/2025 |
28.47
|
626 | 28.47 | 28.47 | 28.47 | 0 | 0 | 0 |
| 16/01/2025 |
35.82
|
320 | 36.74 | 36.74 | 27.74 | 100 | 0 | 0.0 |
| 15/01/2025 |
32.15
|
402 | 33.07 | 33.07 | 32.15 | 0 | 0 | 0 |
| 14/01/2025 |
25.72
|
304 | 34.44 | 34.44 | 25.72 | 0 | 0 | 0 |
| 13/01/2025 |
30.22
|
0 | 30.22 | 30.22 | 30.22 | 0 | 0 | 0 |
| 10/01/2025 |
26.64
|
584 | 36.00 | 36.00 | 26.64 | 0 | 0 | 0 |
| 09/01/2025 |
34.44
|
1,723 | 30.22 | 34.81 | 25.90 | 100 | 0 | 0.0 |
| 08/01/2025 |
30.31
|
101 | 30.31 | 30.31 | 30.31 | 100 | 0 | 0.0 |
| 07/01/2025 |
31.23
|
2,110 | 29.39 | 31.87 | 28.47 | 2,000 | 0 | 0.1 |
| 06/01/2025 |
29.57
|
1,700 | 26.08 | 29.57 | 25.72 | 1,500 | 0 | 0.0 |
| 03/01/2025 |
26.36
|
7,900 | 20.94 | 26.36 | 19.56 | 5,900 | 0 | 0.2 |
| 02/01/2025 |
24.43
|
202 | 21.49 | 24.43 | 21.49 | 0 | 0 | 0 |
| 31/12/2024 |
19.47
|
5,900 | 23.79 | 23.79 | 18.83 | 0 | 0 | 0 |
| 30/12/2024 |
20.76
|
2,400 | 20.85 | 20.85 | 20.67 | 0 | 0 | 0 |
| 27/12/2024 |
21.95
|
710 | 21.12 | 22.32 | 18.74 | 0 | 0 | 0 |
| 26/12/2024 |
21.03
|
3,400 | 21.12 | 21.12 | 19.20 | 0 | 200 | -0.0 |
| 25/12/2024 |
21.12
|
1,510 | 21.31 | 21.31 | 20.76 | 0 | 0 | 0 |
| 24/12/2024 |
23.79
|
0 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 |
| 23/12/2024 |
24.62
|
300 | 22.14 | 24.71 | 22.14 | 0 | 0 | 0 |
| 20/12/2024 |
25.17
|
4,000 | 20.30 | 25.17 | 20.30 | 0 | 100 | -0.0 |
| 19/12/2024 |
25.44
|
1,501 | 27.92 | 27.92 | 20.85 | 0 | 0 | 0 |
| 18/12/2024 |
24.43
|
0 | 24.43 | 24.43 | 24.43 | 0 | 0 | 0 |
| 17/12/2024 |
24.43
|
2,100 | 24.52 | 24.52 | 24.43 | 0 | 0 | 0 |
| 16/12/2024 |
21.40
|
111 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 13/12/2024 |
23.70
|
400 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 12/12/2024 |
23.79
|
300 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 |
| 11/12/2024 |
25.81
|
300 | 22.23 | 25.81 | 22.23 | 0 | 0 | 0 |
| 10/12/2024 |
26.27
|
1,100 | 22.41 | 27.83 | 22.41 | 0 | 0 | 0 |
| 09/12/2024 |
27.00
|
400 | 24.16 | 27.00 | 24.16 | 0 | 0 | 0 |
| 06/12/2024 |
24.16
|
100 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 |
| 05/12/2024 |
27.46
|
302 | 22.23 | 27.46 | 22.23 | 0 | 0 | 0 |
| 04/12/2024 |
24.34
|
1,600 | 23.97 | 28.29 | 23.97 | 0 | 0 | 0 |
| 03/12/2024 |
28.20
|
100 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
| 02/12/2024 |
27.10
|
1,100 | 28.29 | 28.29 | 23.24 | 0 | 0 | 0 |
| 29/11/2024 |
27.55
|
520 | 24.16 | 28.29 | 24.16 | 0 | 0 | 0 |
| 28/11/2024 |
28.38
|
100 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 |
| 27/11/2024 |
27.28
|
900 | 28.11 | 28.11 | 22.59 | 0 | 0 | 0 |
| 26/11/2024 |
28.29
|
1,013 | 29.30 | 29.30 | 23.15 | 0 | 0 | 0 |
| 25/11/2024 |
26.54
|
801 | 27.55 | 27.55 | 23.24 | 0 | 0 | 0 |
| 22/11/2024 |
26.91
|
1,000 | 27.19 | 27.19 | 23.05 | 0 | 0 | 0 |
| 21/11/2024 |
27.10
|
800 | 27.46 | 27.46 | 22.14 | 0 | 0 | 0 |
| 20/11/2024 |
23.79
|
1,300 | 30.77 | 30.77 | 23.70 | 0 | 0 | 0 |
| 19/11/2024 |
27.37
|
600 | 27.37 | 27.37 | 27.37 | 0 | 0 | 0 |
| 18/11/2024 |
27.37
|
800 | 27.55 | 27.55 | 27.37 | 0 | 0 | 0 |
| 15/11/2024 |
30.22
|
900 | 30.77 | 30.77 | 23.60 | 0 | 0 | 0 |
| 14/11/2024 |
29.30
|
2,000 | 29.39 | 29.39 | 23.97 | 0 | 0 | 0 |