| 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) |
4.90 | 8.29% | 68,000 | -600 | -0.0 |
55.30
72
68.80
|
|
2 tháng
(2025-11-28) |
3.50 | 5.79% | 153,500 | -700 | -0.0 |
53.70
72
68.80
|
|
3 tháng
(2025-10-29) |
6.60 | 11.50% | 254,300 | 100 | -0.0 |
53.70
72
68.80
|
|
6 tháng
(2025-07-31) |
2.90 | 4.75% | 819,000 | 500 | 0.0 |
52
72
68.80
|
|
12 tháng
(2025-02-03) |
44.69 | 231.40% | 1,843,203 | 6,100 | 0.0 |
19.31
72
68.80
|
|
24 tháng
(2024-02-07) |
52.01 | 433.67% | 1,946,687 | 9,400 | 0.1 |
10.27
72
68.80
|
|
36 tháng
(2023-02-13) |
53.12 | 488.29% | 1,983,069 | 9,400 | 0.1 |
9.78
72
68.80
|
|
60 tháng
(2021-02-22) |
58.46 | 1,054.82% | 2,674,409 | 8,600 | 0.1 |
5.54
72
68.80
|
| 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
|
2,000 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 |
| 10/04/2025 |
23.42
|
0 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 |
| 09/04/2025 |
23.42
|
500 | 19.22 | 23.42 | 19.22 | 0 | 0 | 0 |
| 08/04/2025 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 |
| 04/04/2025 |
21.32
|
2,300 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 |
| 03/04/2025 |
23.61
|
9,100 | 24.38 | 24.38 | 23.61 | 100 | 0 | 0.0 |
| 02/04/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 01/04/2025 |
26.20
|
100 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 31/03/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 28/03/2025 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 27/03/2025 |
24.86
|
0 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 |
| 26/03/2025 |
24.86
|
13,400 | 25.81 | 25.81 | 24.86 | 0 | 0 | 0 |
| 25/03/2025 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 |
| 24/03/2025 |
25.34
|
6,300 | 25.24 | 25.34 | 25.24 | 0 | 0 | 0 |
| 21/03/2025 |
24.86
|
100 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 |
| 20/03/2025 |
25.43
|
1,500 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 |
| 19/03/2025 |
25.34
|
200 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 |
| 18/03/2025 |
25.72
|
0 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 |
| 17/03/2025 |
25.72
|
15,200 | 23.90 | 25.72 | 23.90 | 0 | 0 | 0 |
| 14/03/2025 |
23.90
|
200 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 13/03/2025 |
23.90
|
1,300 | 23.90 | 23.90 | 23.71 | 200 | 0 | 0.0 |
| 12/03/2025 |
23.90
|
200 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 11/03/2025 |
23.90
|
3,100 | 23.90 | 23.90 | 23.42 | 0 | 0 | 0 |
| 10/03/2025 |
23.52
|
5,600 | 22.47 | 23.52 | 22.47 | 0 | 0 | 0 |
| 07/03/2025 |
22.94
|
400 | 21.99 | 22.94 | 21.99 | 0 | 0 | 0 |
| 06/03/2025 |
22.94
|
0 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 |
| 05/03/2025 |
22.94
|
100 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 |
| 04/03/2025 |
22.47
|
100 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 |
| 03/03/2025 |
23.71
|
2,200 | 22.94 | 23.71 | 22.94 | 0 | 0 | 0 |
| 28/02/2025 |
21.99
|
2,200 | 22.47 | 22.47 | 21.51 | 0 | 0 | 0 |
| 27/02/2025 |
23.90
|
1,200 | 23.90 | 23.90 | 23.90 | 200 | 0 | 0.0 |
| 26/02/2025 |
22.94
|
200 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 |
| 25/02/2025 |
21.99
|
46,700 | 23.04 | 23.61 | 21.99 | 1,200 | 0 | 0.0 |
| 24/02/2025 |
21.51
|
200 | 22.18 | 22.18 | 21.51 | 0 | 0 | 0 |
| 21/02/2025 |
21.89
|
0 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 |
| 20/02/2025 |
21.89
|
8,600 | 22.94 | 23.42 | 21.70 | 0 | 0 | 0 |
| 19/02/2025 |
23.14
|
25,400 | 21.51 | 23.23 | 21.32 | 0 | 200 | -0.0 |
| 18/02/2025 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 |
| 17/02/2025 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 |
| 14/02/2025 |
21.13
|
200 | 21.03 | 21.13 | 21.03 | 0 | 0 | 0 |
| 13/02/2025 |
21.70
|
1,100 | 20.94 | 21.70 | 20.94 | 0 | 0 | 0 |
| 12/02/2025 |
22.47
|
101 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 |
| 11/02/2025 |
23.14
|
18,302 | 21.03 | 23.14 | 20.75 | 0 | 0 | 0 |
| 10/02/2025 |
21.03
|
3,600 | 19.12 | 21.32 | 19.12 | 1,200 | 0 | 0.0 |
| 07/02/2025 |
20.65
|
600 | 20.84 | 20.84 | 20.46 | 0 | 0 | 0 |
| 06/02/2025 |
19.69
|
2,000 | 21.03 | 21.03 | 19.69 | 0 | 0 | 0 |
| 05/02/2025 |
21.22
|
3,500 | 21.22 | 21.32 | 21.03 | 0 | 0 | 0 |
| 04/02/2025 |
20.84
|
27,600 | 19.60 | 21.03 | 19.60 | 800 | 0 | 0.0 |
| 03/02/2025 |
19.31
|
1,700 | 17.97 | 19.31 | 17.69 | 0 | 0 | 0 |
| 24/01/2025 |
17.69
|
300 | 17.02 | 17.69 | 17.02 | 0 | 0 | 0 |
| 23/01/2025 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 |
| 22/01/2025 |
16.92
|
1,000 | 16.92 | 16.92 | 16.83 | 0 | 0 | 0 |
| 21/01/2025 |
16.83
|
500 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 |
| 20/01/2025 |
16.73
|
700 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 17/01/2025 |
16.73
|
500 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 16/01/2025 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 15/01/2025 |
16.73
|
1 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 14/01/2025 |
16.73
|
200 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 13/01/2025 |
16.73
|
600 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 10/01/2025 |
17.30
|
200 | 17.02 | 17.30 | 17.02 | 0 | 0 | 0 |
| 09/01/2025 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 08/01/2025 |
16.73
|
300 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 07/01/2025 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 06/01/2025 |
16.73
|
544 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 03/01/2025 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 02/01/2025 |
16.73
|
401 | 16.73 | 16.73 | 16.73 | 100 | 0 | 0.0 |
| 31/12/2024 |
16.16
|
1,100 | 17.21 | 17.21 | 16.16 | 0 | 0 | 0 |
| 30/12/2024 |
16.25
|
545 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 27/12/2024 |
15.58
|
100 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
| 26/12/2024 |
17.21
|
4,300 | 17.21 | 17.21 | 15.97 | 0 | 2,000 | -0.0 |
| 25/12/2024 |
16.73
|
500 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 24/12/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
| 23/12/2024 |
17.11
|
1,000 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
| 20/12/2024 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 |
| 19/12/2024 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 |
| 18/12/2024 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 |
| 17/12/2024 |
16.92
|
100 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 |
| 16/12/2024 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 |
| 13/12/2024 |
16.92
|
2,000 | 17.02 | 17.11 | 16.92 | 0 | 0 | 0 |
| 12/12/2024 |
17.02
|
2,400 | 16.92 | 17.02 | 16.92 | 0 | 0 | 0 |
| 11/12/2024 |
15.87
|
1,400 | 15.77 | 16.06 | 15.77 | 100 | 0 | 0.0 |
| 10/12/2024 |
16.83
|
3,300 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 |
| 09/12/2024 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
| 06/12/2024 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
| 05/12/2024 |
16.35
|
2,700 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
| 04/12/2024 |
16.73
|
100 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 03/12/2024 |
17.02
|
7,300 | 16.16 | 17.02 | 15.30 | 100 | 0 | 0.0 |
| 02/12/2024 |
16.25
|
401 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 29/11/2024 |
15.97
|
1,500 | 16.16 | 16.16 | 15.87 | 0 | 0 | 0 |
| 28/11/2024 |
15.87
|
1,000 | 16.25 | 16.25 | 15.87 | 0 | 0 | 0 |
| 27/11/2024 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 |
| 26/11/2024 |
15.77
|
1,100 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 |
| 25/11/2024 |
15.87
|
1,200 | 16.06 | 16.06 | 15.87 | 0 | 0 | 0 |
| 22/11/2024 |
16.73
|
100 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| 21/11/2024 |
15.97
|
2,000 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 |
| 20/11/2024 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| 19/11/2024 |
15.87
|
1,200 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| 18/11/2024 |
15.87
|
500 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| 15/11/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |
| 14/11/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |