| 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) |
-0.50 | -1.85% | 122,800 | 0 | 0 |
26.50
27
26.50
|
|
2 tháng
(2025-11-28) |
0 | 0% | 126,600 | 0 | 0 |
26.50
27
26.50
|
|
3 tháng
(2025-10-29) |
0.40 | 1.53% | 378,500 | 0 | 0 |
26.10
28
26.50
|
|
6 tháng
(2025-07-31) |
2.20 | 9.05% | 456,000 | 0 | 0 |
21.70
28
26.50
|
|
12 tháng
(2025-02-03) |
3.09 | 13.22% | 660,000 | -4,200 | -0.1 |
20
28
26.50
|
|
24 tháng
(2024-02-07) |
6.63 | 33.40% | 1,205,730 | -9,600 | -0.2 |
17.66
28
26.50
|
|
36 tháng
(2023-02-13) |
6.35 | 31.51% | 1,863,943 | -360,200 | -7.5 |
16.16
28
26.50
|
|
60 tháng
(2021-02-22) |
12.91 | 94.97% | 2,697,612 | -166,000 | 2.1 |
13.56
35.32
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
| 10/04/2025 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
| 09/04/2025 |
26.04
|
2,900 | 22.65 | 26.04 | 22.65 | 0 | 200 | -0.0 |
| 08/04/2025 |
22.56
|
200 | 22.65 | 22.65 | 22.56 | 0 | 0 | 0 |
| 04/04/2025 |
23.50
|
1,700 | 22.75 | 23.78 | 22.75 | 0 | 0 | 0 |
| 03/04/2025 |
23.41
|
2,100 | 24.35 | 24.35 | 23.31 | 0 | 0 | 0 |
| 02/04/2025 |
24.44
|
100 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 |
| 01/04/2025 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 |
| 31/03/2025 |
24.44
|
400 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 |
| 28/03/2025 |
25.57
|
200 | 25.47 | 25.57 | 25.47 | 0 | 0 | 0 |
| 27/03/2025 |
25.00
|
100 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 26/03/2025 |
25.00
|
100 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 25/03/2025 |
24.91
|
200 | 25.00 | 25.00 | 24.91 | 0 | 0 | 0 |
| 24/03/2025 |
24.91
|
100 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 21/03/2025 |
24.91
|
200 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 20/03/2025 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 |
| 19/03/2025 |
24.91
|
1,200 | 24.91 | 24.91 | 23.88 | 0 | 0 | 0 |
| 18/03/2025 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 |
| 17/03/2025 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 |
| 14/03/2025 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 |
| 13/03/2025 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 |
| 12/03/2025 |
23.41
|
2,800 | 23.41 | 23.50 | 23.41 | 0 | 0 | 0 |
| 11/03/2025 |
24.16
|
500 | 23.97 | 24.16 | 23.97 | 0 | 0 | 0 |
| 10/03/2025 |
23.41
|
2,000 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 |
| 07/03/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 06/03/2025 |
23.50
|
122,800 | 24.16 | 24.16 | 23.50 | 0 | 0 | 0 |
| 05/03/2025 |
24.06
|
100 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 |
| 04/03/2025 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 |
| 03/03/2025 |
23.88
|
200 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 |
| 28/02/2025 |
23.78
|
0 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 |
| 27/02/2025 |
23.78
|
200 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 |
| 26/02/2025 |
23.69
|
300 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 |
| 25/02/2025 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 |
| 24/02/2025 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 |
| 21/02/2025 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 |
| 20/02/2025 |
23.69
|
5,800 | 23.78 | 23.78 | 23.69 | 0 | 0 | 0 |
| 19/02/2025 |
23.50
|
3,600 | 23.50 | 23.59 | 23.50 | 0 | 0 | 0 |
| 18/02/2025 |
23.50
|
2,000 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 17/02/2025 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 |
| 14/02/2025 |
23.41
|
1,200 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 |
| 13/02/2025 |
22.00
|
0 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 |
| 12/02/2025 |
22.00
|
100 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 |
| 11/02/2025 |
23.03
|
4,100 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 |
| 10/02/2025 |
22.00
|
100 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 |
| 07/02/2025 |
23.03
|
2,300 | 23.03 | 23.03 | 22.84 | 0 | 0 | 0 |
| 06/02/2025 |
23.03
|
5,200 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 |
| 05/02/2025 |
22.37
|
1,500 | 21.90 | 22.37 | 21.90 | 0 | 0 | 0 |
| 04/02/2025 |
23.41
|
9,900 | 21.81 | 23.41 | 21.81 | 0 | 0 | 0 |
| 03/02/2025 |
23.41
|
2,500 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 |
| 24/01/2025 |
23.31
|
400 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 |
| 23/01/2025 |
23.41
|
200 | 21.71 | 23.41 | 21.71 | 0 | 0 | 0 |
| 22/01/2025 |
23.03
|
700 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 |
| 21/01/2025 |
23.50
|
300 | 22.47 | 23.50 | 22.47 | 0 | 0 | 0 |
| 20/01/2025 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 |
| 17/01/2025 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 |
| 16/01/2025 |
23.12
|
8,301 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 |
| 15/01/2025 |
23.31
|
6,000 | 23.31 | 23.31 | 23.03 | 0 | 0 | 0 |
| 14/01/2025 |
22.94
|
400 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 |
| 13/01/2025 |
22.56
|
25,000 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 |
| 10/01/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 |
| 09/01/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 |
| 08/01/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 |
| 07/01/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 |
| 06/01/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 |
| 03/01/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 |
| 02/01/2025 |
25.19
|
100 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 |
| 31/12/2024 |
22.56
|
2 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 |
| 30/12/2024 |
22.56
|
4,000 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 |
| 27/12/2024 |
23.88
|
100 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 |
| 26/12/2024 |
22.56
|
3,700 | 22.18 | 22.56 | 22.18 | 0 | 0 | 0 |
| 25/12/2024 |
22.18
|
7,000 | 22.09 | 22.18 | 22.09 | 0 | 0 | 0 |
| 24/12/2024 |
22.09
|
5,000 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 |
| 23/12/2024 |
22.09
|
2,612 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 |
| 20/12/2024 |
21.90
|
3,400 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 19/12/2024 |
21.62
|
207 | 21.81 | 21.81 | 21.62 | 0 | 0 | 0 |
| 18/12/2024 |
21.24
|
3,701 | 22.00 | 22.00 | 21.15 | 0 | 0 | 0 |
| 17/12/2024 |
22.09
|
2,200 | 22.28 | 22.28 | 21.15 | 0 | 0 | 0 |
| 16/12/2024 |
22.00
|
5,300 | 22.09 | 22.09 | 21.24 | 0 | 0 | 0 |
| 13/12/2024 |
21.90
|
6,700 | 22.00 | 22.00 | 21.24 | 0 | 0 | 0 |
| 12/12/2024 |
21.24
|
7,001 | 21.34 | 21.34 | 21.24 | 0 | 0 | 0 |
| 11/12/2024 |
22.00
|
1 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 |
| 10/12/2024 |
22.00
|
100 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 |
| 09/12/2024 |
21.43
|
1,401 | 21.43 | 21.90 | 21.15 | 0 | 0 | 0 |
| 06/12/2024 |
21.43
|
7,000 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
| 05/12/2024 |
21.90
|
100 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 04/12/2024 |
21.62
|
200 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 |
| 03/12/2024 |
21.62
|
29,200 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 |
| 02/12/2024 |
21.71
|
11,100 | 22.09 | 22.09 | 21.62 | 0 | 0 | 0 |
| 29/11/2024 |
22.18
|
16,300 | 22.28 | 22.28 | 21.62 | 0 | 0 | 0 |
| 28/11/2024 |
22.47
|
2,600 | 21.90 | 22.47 | 21.90 | 0 | 0 | 0 |
| 27/11/2024 |
21.90
|
2,000 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 26/11/2024 |
22.09
|
8,500 | 22.56 | 22.56 | 22.09 | 0 | 0 | 0 |
| 25/11/2024 |
22.09
|
7,300 | 22.09 | 22.28 | 22.09 | 0 | 0 | 0 |
| 22/11/2024 |
22.09
|
4,901 | 22.09 | 22.18 | 21.71 | 0 | 0 | 0 |
| 21/11/2024 |
21.62
|
1,000 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 |
| 20/11/2024 |
22.18
|
101 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 |
| 19/11/2024 |
22.09
|
1,700 | 22.18 | 22.18 | 21.62 | 0 | 0 | 0 |
| 18/11/2024 |
21.71
|
2,500 | 21.62 | 21.71 | 21.62 | 0 | 0 | 0 |
| 15/11/2024 |
21.62
|
2,222 | 22.47 | 22.47 | 21.62 | 0 | 0 | 0 |
| 14/11/2024 |
22.56
|
6,800 | 22.65 | 22.65 | 21.62 | 0 | 0 | 0 |