| 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) |
-2 | -7.41% | 300 | 0 | 0 |
25
28
25.20
|
|
2 tháng
(2025-10-06) |
-2.20 | -8.09% | 4,600 | -100 | -0.0 |
25
29
25.20
|
|
3 tháng
(2025-09-05) |
-2.80 | -10.07% | 27,900 | -100 | -0.0 |
25
29
25.20
|
|
6 tháng
(2025-06-09) |
-2.98 | -10.66% | 1,066,200 | -4,800 | -0.2 |
24.12
32.98
25.20
|
|
12 tháng
(2024-12-09) |
-4.02 | -13.85% | 1,127,936 | -14,800 | -0.5 |
23.08
33.92
25.20
|
|
24 tháng
(2023-12-15) |
4.76 | 23.52% | 1,179,859 | -22,400 | -0.7 |
18.49
33.92
25.20
|
|
36 tháng
(2022-12-20) |
6.63 | 36.09% | 1,213,754 | -22,400 | -0.7 |
18.32
33.92
25.20
|
|
60 tháng
(2020-12-30) |
2.61 | 11.64% | 1,709,357 | 500 | 0.0 |
14.21
33.92
25.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
26.85
|
200 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
| 18/02/2025 |
30.06
|
100 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 |
| 17/02/2025 |
26.57
|
1,500 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 |
| 14/02/2025 |
30.06
|
100 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 |
| 13/02/2025 |
26.85
|
1,500 | 26.38 | 26.85 | 26.38 | 0 | 0 | 0 |
| 12/02/2025 |
25.53
|
100 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 |
| 11/02/2025 |
25.91
|
1,500 | 25.44 | 25.91 | 25.44 | 0 | 0 | 0 |
| 10/02/2025 |
23.27
|
2,000 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 |
| 07/02/2025 |
27.32
|
223 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 |
| 06/02/2025 |
27.32
|
0 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 |
| 05/02/2025 |
27.32
|
1 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 |
| 04/02/2025 |
27.32
|
301 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 |
| 03/02/2025 |
27.61
|
0 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 |
| 24/01/2025 |
27.61
|
0 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 |
| 23/01/2025 |
27.61
|
0 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 |
| 22/01/2025 |
27.61
|
10,000 | 27.61 | 27.61 | 27.61 | 0 | 10,000 | -0.3 |
| 21/01/2025 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 |
| 20/01/2025 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 |
| 17/01/2025 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 |
| 16/01/2025 |
24.03
|
13 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 |
| 15/01/2025 |
24.03
|
31 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 |
| 14/01/2025 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 |
| 13/01/2025 |
24.03
|
11 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 |
| 10/01/2025 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 |
| 09/01/2025 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 |
| 08/01/2025 |
24.03
|
1 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 |
| 07/01/2025 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 |
| 06/01/2025 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 |
| 03/01/2025 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 |
| 02/01/2025 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 |
| 31/12/2024 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 |
| 30/12/2024 |
24.03
|
145 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 |
| 27/12/2024 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
| 26/12/2024 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
| 25/12/2024 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
| 24/12/2024 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
| 23/12/2024 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
| 20/12/2024 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
| 19/12/2024 |
24.69
|
1,000 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
| 18/12/2024 |
24.69
|
10 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
| 17/12/2024 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
| 16/12/2024 |
24.69
|
4,000 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
| 13/12/2024 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 |
| 12/12/2024 |
29.02
|
2,700 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 |
| 11/12/2024 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 |
| 10/12/2024 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 |
| 09/12/2024 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 |
| 06/12/2024 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 |
| 05/12/2024 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 |
| 04/12/2024 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 |
| 03/12/2024 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 |
| 02/12/2024 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 |
| 29/11/2024 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 |
| 28/11/2024 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 |
| 27/11/2024 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 |
| 26/11/2024 |
29.02
|
2,100 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 |
| 25/11/2024 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 |
| 22/11/2024 |
28.93
|
13 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 |
| 21/11/2024 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 |
| 20/11/2024 |
28.93
|
1,700 | 29.02 | 29.02 | 28.93 | 0 | 0 | 0 |
| 19/11/2024 |
29.02
|
300 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 |
| 18/11/2024 |
28.93
|
0 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 |
| 15/11/2024 |
28.93
|
0 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 |
| 14/11/2024 |
28.93
|
0 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 |
| 13/11/2024 |
28.93
|
0 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 |
| 12/11/2024 |
28.93
|
0 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 |
| 11/11/2024 |
28.93
|
0 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 |
| 08/11/2024 |
28.93
|
0 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 |
| 07/11/2024 |
28.93
|
0 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 |
| 06/11/2024 |
29.02
|
0 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 |
| 05/11/2024 |
28.93
|
0 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 |
| 04/11/2024 |
29.02
|
700 | 28.74 | 29.02 | 28.74 | 0 | 0 | 0 |
| 01/11/2024 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 |
| 31/10/2024 |
28.74
|
100 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 |
| 30/10/2024 |
28.27
|
1 | 28.83 | 28.83 | 28.83 | 0 | 0 | 0 |
| 29/10/2024 |
28.83
|
0 | 28.83 | 28.83 | 28.83 | 0 | 0 | 0 |
| 28/10/2024 |
28.83
|
0 | 28.83 | 28.83 | 28.83 | 0 | 0 | 0 |
| 25/10/2024 |
28.83
|
0 | 28.83 | 28.83 | 28.83 | 0 | 0 | 0 |
| 24/10/2024 |
28.83
|
0 | 28.83 | 28.83 | 28.83 | 0 | 0 | 0 |
| 23/10/2024 |
28.27
|
7,800 | 30.15 | 30.15 | 28.27 | 0 | 7,600 | -0.2 |
| 22/10/2024 |
30.15
|
2,001 | 29.68 | 30.15 | 29.68 | 0 | 0 | 0 |
| 21/10/2024 |
29.68
|
0 | 29.68 | 29.68 | 29.68 | 0 | 0 | 0 |
| 18/10/2024 |
29.68
|
0 | 29.68 | 29.68 | 29.68 | 0 | 0 | 0 |
| 17/10/2024 |
29.68
|
0 | 29.68 | 29.68 | 29.68 | 0 | 0 | 0 |
| 16/10/2024 |
29.68
|
0 | 29.68 | 29.68 | 29.68 | 0 | 0 | 0 |
| 15/10/2024 |
29.68
|
0 | 29.68 | 29.68 | 29.68 | 0 | 0 | 0 |
| 14/10/2024 |
29.68
|
0 | 29.68 | 29.68 | 29.68 | 0 | 0 | 0 |
| 11/10/2024 |
29.68
|
0 | 29.68 | 29.68 | 29.68 | 0 | 0 | 0 |
| 10/10/2024 |
29.68
|
0 | 29.68 | 29.68 | 29.68 | 0 | 0 | 0 |
| 09/10/2024 |
29.68
|
0 | 29.68 | 29.68 | 29.68 | 0 | 0 | 0 |
| 08/10/2024 |
29.68
|
0 | 29.68 | 29.68 | 29.68 | 0 | 0 | 0 |
| 07/10/2024 |
29.68
|
0 | 29.68 | 29.68 | 29.68 | 0 | 0 | 0 |
| 04/10/2024 |
29.68
|
800 | 29.68 | 29.68 | 29.68 | 0 | 0 | 0 |
| 03/10/2024 |
29.21
|
0 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 |
| 02/10/2024 |
29.21
|
4,900 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 |
| 01/10/2024 |
28.27
|
6,000 | 27.79 | 28.27 | 27.79 | 0 | 0 | 0 |
| 30/09/2024 |
27.32
|
4,800 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 |
| 27/09/2024 |
26.38
|
1 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 |
| 26/09/2024 |
26.38
|
0 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 |
| 25/09/2024 |
26.38
|
100 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 |