| 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) |
-0.40 | -1.54% | 67,600 | 0 | 0 |
25
26
25.60
|
|
2 tháng
(2025-11-28) |
0 | 0% | 146,600 | 0 | 0 |
25
26
25.60
|
|
3 tháng
(2025-10-29) |
-0.50 | -1.92% | 197,700 | 0 | 0 |
25
29.80
25.60
|
|
6 tháng
(2025-07-31) |
-1.23 | -4.59% | 429,600 | 0 | 0 |
25
29.90
25.60
|
|
12 tháng
(2025-02-03) |
-0.01 | -0.04% | 736,001 | 0 | 0 |
23.38
32.13
25.60
|
|
24 tháng
(2024-02-07) |
6 | 30.58% | 1,784,502 | -2,000 | -0.0 |
19.60
32.13
25.60
|
|
36 tháng
(2023-02-13) |
10.84 | 73.45% | 2,999,004 | 47,100 | 0.9 |
14.27
32.13
25.60
|
|
60 tháng
(2021-02-22) |
14.89 | 138.95% | 4,338,619 | 55,600 | 1.1 |
10.11
32.13
25.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 |
| 10/04/2025 |
25.24
|
100 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 |
| 09/04/2025 |
24.68
|
400 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 |
| 08/04/2025 |
24.77
|
0 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 |
| 04/04/2025 |
24.87
|
1,200 | 24.21 | 24.87 | 24.21 | 0 | 0 | 0 |
| 03/04/2025 |
23.38
|
6,000 | 25.14 | 25.14 | 23.38 | 0 | 0 | 0 |
| 02/04/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 01/04/2025 |
27.01
|
400 | 25.24 | 27.01 | 25.24 | 0 | 0 | 0 |
| 31/03/2025 |
25.05
|
100 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |
| 28/03/2025 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |
| 27/03/2025 |
25.05
|
400 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |
| 26/03/2025 |
25.14
|
600 | 24.96 | 25.14 | 24.96 | 0 | 0 | 0 |
| 25/03/2025 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 24/03/2025 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 21/03/2025 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 20/03/2025 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 19/03/2025 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 18/03/2025 |
25.14
|
2,600 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 17/03/2025 |
25.05
|
100 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |
| 14/03/2025 |
24.68
|
1,000 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 |
| 13/03/2025 |
24.68
|
200 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 |
| 12/03/2025 |
24.68
|
300 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 |
| 11/03/2025 |
25.05
|
900 | 24.96 | 25.05 | 24.96 | 0 | 0 | 0 |
| 10/03/2025 |
24.68
|
1,900 | 25.14 | 25.14 | 24.68 | 0 | 0 | 0 |
| 07/03/2025 |
25.14
|
1,400 | 25.14 | 25.14 | 25.05 | 0 | 0 | 0 |
| 06/03/2025 |
24.68
|
100 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 |
| 05/03/2025 |
24.68
|
100 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 |
| 04/03/2025 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 |
| 03/03/2025 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 |
| 28/02/2025 |
24.68
|
200 | 24.21 | 24.68 | 24.21 | 0 | 0 | 0 |
| 27/02/2025 |
24.68
|
1,400 | 24.59 | 24.68 | 24.49 | 0 | 0 | 0 |
| 26/02/2025 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 |
| 25/02/2025 |
24.68
|
2,000 | 24.49 | 24.68 | 24.49 | 0 | 0 | 0 |
| 24/02/2025 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 |
| 21/02/2025 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 |
| 20/02/2025 |
24.49
|
1,000 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 |
| 19/02/2025 |
24.59
|
600 | 24.31 | 24.59 | 24.31 | 0 | 0 | 0 |
| 18/02/2025 |
24.49
|
1,000 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 |
| 17/02/2025 |
23.93
|
32,700 | 23.93 | 23.93 | 23.84 | 0 | 0 | 0 |
| 14/02/2025 |
23.84
|
18,300 | 24.21 | 24.40 | 23.84 | 0 | 0 | 0 |
| 13/02/2025 |
24.40
|
300 | 25.05 | 25.05 | 24.40 | 0 | 0 | 0 |
| 12/02/2025 |
24.12
|
500 | 24.03 | 25.05 | 24.03 | 0 | 0 | 0 |
| 11/02/2025 |
24.59
|
401 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 |
| 10/02/2025 |
24.68
|
100 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 |
| 07/02/2025 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 06/02/2025 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 05/02/2025 |
25.14
|
300 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 04/02/2025 |
24.21
|
3,200 | 25.42 | 25.42 | 23.84 | 0 | 0 | 0 |
| 03/02/2025 |
25.61
|
300 | 24.87 | 25.61 | 24.87 | 0 | 0 | 0 |
| 24/01/2025 |
24.49
|
4,900 | 24.03 | 25.05 | 23.47 | 0 | 0 | 0 |
| 23/01/2025 |
24.77
|
1,500 | 24.87 | 24.87 | 24.03 | 0 | 0 | 0 |
| 22/01/2025 |
23.84
|
2,800 | 24.68 | 25.14 | 23.84 | 0 | 0 | 0 |
| 21/01/2025 |
24.21
|
2,700 | 24.87 | 25.61 | 24.21 | 0 | 0 | 0 |
| 20/01/2025 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 |
| 17/01/2025 |
24.96
|
100 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 |
| 16/01/2025 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 |
| 15/01/2025 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 |
| 14/01/2025 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 |
| 13/01/2025 |
24.21
|
200 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 |
| 10/01/2025 |
23.93
|
9,400 | 23.93 | 24.12 | 23.93 | 0 | 0 | 0 |
| 09/01/2025 |
23.93
|
8,000 | 24.96 | 25.05 | 23.75 | 0 | 0 | 0 |
| 08/01/2025 |
25.14
|
400 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 07/01/2025 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 |
| 06/01/2025 |
25.33
|
100 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 |
| 03/01/2025 |
25.14
|
700 | 25.61 | 25.61 | 24.12 | 0 | 0 | 0 |
| 02/01/2025 |
23.38
|
1,900 | 24.21 | 25.42 | 23.38 | 0 | 0 | 0 |
| 31/12/2024 |
24.40
|
700 | 25.61 | 25.61 | 24.40 | 0 | 0 | 0 |
| 30/12/2024 |
25.24
|
400 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 |
| 27/12/2024 |
25.24
|
800 | 25.24 | 25.24 | 25.05 | 0 | 0 | 0 |
| 26/12/2024 |
24.68
|
1,800 | 25.98 | 25.98 | 24.68 | 0 | 0 | 0 |
| 25/12/2024 |
25.52
|
3,000 | 25.52 | 25.98 | 25.14 | 0 | 0 | 0 |
| 24/12/2024 |
25.33
|
4,000 | 25.42 | 25.52 | 25.33 | 0 | 0 | 0 |
| 23/12/2024 |
24.40
|
4,900 | 24.87 | 25.52 | 24.40 | 0 | 0 | 0 |
| 20/12/2024 |
24.68
|
2,000 | 25.70 | 25.70 | 24.68 | 0 | 0 | 0 |
| 19/12/2024 |
25.24
|
1,000 | 25.98 | 25.98 | 24.03 | 0 | 0 | 0 |
| 18/12/2024 |
25.61
|
1,100 | 24.87 | 25.61 | 24.87 | 0 | 0 | 0 |
| 17/12/2024 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 |
| 16/12/2024 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 |
| 13/12/2024 |
24.87
|
100 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 |
| 12/12/2024 |
24.68
|
600 | 24.77 | 24.77 | 24.03 | 0 | 0 | 0 |
| 11/12/2024 |
23.93
|
1,100 | 24.77 | 24.77 | 23.93 | 0 | 0 | 0 |
| 10/12/2024 |
23.93
|
9,600 | 23.93 | 24.68 | 23.93 | 0 | 0 | 0 |
| 09/12/2024 |
24.31
|
2,200 | 25.24 | 25.24 | 24.21 | 0 | 0 | 0 |
| 06/12/2024 |
24.21
|
1,100 | 23.84 | 24.21 | 23.75 | 0 | 0 | 0 |
| 05/12/2024 |
23.93
|
500 | 24.87 | 24.87 | 23.93 | 0 | 0 | 0 |
| 04/12/2024 |
24.87
|
14,400 | 23.93 | 24.87 | 23.10 | 0 | 0 | 0 |
| 03/12/2024 |
24.21
|
8,300 | 24.12 | 24.21 | 23.75 | 0 | 0 | 0 |
| 02/12/2024 |
24.21
|
6,300 | 24.12 | 24.21 | 23.93 | 0 | 0 | 0 |
| 29/11/2024 |
24.40
|
100 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 28/11/2024 |
23.93
|
1,000 | 24.59 | 24.59 | 23.93 | 0 | 0 | 0 |
| 27/11/2024 |
24.40
|
400 | 23.75 | 24.40 | 23.75 | 0 | 0 | 0 |
| 26/11/2024 |
24.77
|
200 | 25.14 | 25.14 | 24.77 | 0 | 0 | 0 |
| 25/11/2024 |
23.75
|
4,700 | 23.84 | 24.49 | 23.65 | 0 | 0 | 0 |
| 22/11/2024 |
23.38
|
1,200 | 24.96 | 24.96 | 23.38 | 0 | 0 | 0 |
| 21/11/2024 |
24.03
|
300 | 24.87 | 24.87 | 24.03 | 0 | 0 | 0 |
| 20/11/2024 |
24.96
|
300 | 24.87 | 24.96 | 23.38 | 0 | 0 | 0 |
| 19/11/2024 |
23.47
|
200 | 24.87 | 24.87 | 23.47 | 0 | 0 | 0 |
| 18/11/2024 |
26.73
|
300 | 23.84 | 26.73 | 23.84 | 0 | 0 | 0 |
| 15/11/2024 |
23.00
|
17,600 | 23.93 | 29.52 | 22.54 | 0 | 0 | 0 |
| 14/11/2024 |
24.68
|
1,500 | 26.54 | 27.85 | 24.68 | 0 | 0 | 0 |