| 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) |
0.70 | 2.85% | 18,800 | 0 | 0 |
22.60
26.90
25.80
|
|
2 tháng
(2025-10-06) |
-1 | -3.80% | 43,500 | 0 | 0 |
22.60
26.90
25.80
|
|
3 tháng
(2025-09-05) |
-1 | -3.80% | 93,100 | 0 | 0 |
22.60
27.50
25.80
|
|
6 tháng
(2025-06-09) |
-0.10 | -0.39% | 327,800 | 0 | 0 |
22.60
32
25.80
|
|
12 tháng
(2024-12-09) |
1 | 4.12% | 812,372 | 0 | 0 |
22.20
39.60
25.80
|
|
24 tháng
(2023-12-15) |
10.30 | 68.67% | 1,061,721 | 0 | 0 |
14.50
39.60
25.80
|
|
36 tháng
(2022-12-20) |
10.40 | 69.80% | 1,158,479 | 0 | 0 |
9.20
39.60
25.80
|
|
60 tháng
(2021-07-14) |
15.20 | 150.50% | 2,556,770 | 0 | 0 |
9.10
39.60
25.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
35
|
3,800 | 38.50 | 38.50 | 33.70 | 0 | 0 | 0 |
| 18/02/2025 |
38.50
|
16,400 | 39.50 | 39.50 | 38.50 | 0 | 0 | 0 |
| 17/02/2025 |
34.60
|
4,400 | 33.90 | 34.60 | 33.90 | 0 | 0 | 0 |
| 14/02/2025 |
31.10
|
26,500 | 28.10 | 31.10 | 28.10 | 0 | 0 | 0 |
| 13/02/2025 |
27
|
300 | 27.20 | 27.20 | 27 | 0 | 0 | 0 |
| 12/02/2025 |
27.30
|
200 | 27 | 27.30 | 27 | 0 | 0 | 0 |
| 11/02/2025 |
27.50
|
1,200 | 26.70 | 27.50 | 26.70 | 0 | 0 | 0 |
| 10/02/2025 |
29
|
500 | 29 | 29 | 29 | 0 | 0 | 0 |
| 07/02/2025 |
29
|
9,200 | 28 | 29 | 28 | 0 | 0 | 0 |
| 06/02/2025 |
27
|
1,200 | 27 | 27 | 27 | 0 | 0 | 0 |
| 05/02/2025 |
27
|
1,600 | 26.50 | 27 | 26.50 | 0 | 0 | 0 |
| 04/02/2025 |
28
|
4,600 | 27 | 28 | 26.60 | 0 | 0 | 0 |
| 03/02/2025 |
26.10
|
900 | 26.50 | 26.60 | 26.10 | 0 | 0 | 0 |
| 24/01/2025 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 |
| 23/01/2025 |
27.50
|
1,400 | 27 | 27.50 | 26.90 | 0 | 0 | 0 |
| 22/01/2025 |
26
|
500 | 26 | 26 | 26 | 0 | 0 | 0 |
| 21/01/2025 |
25.10
|
600 | 25 | 25.10 | 25 | 0 | 0 | 0 |
| 20/01/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 17/01/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 16/01/2025 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 15/01/2025 |
24.80
|
200 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 14/01/2025 |
26.10
|
1,700 | 24.50 | 26.10 | 24.10 | 0 | 0 | 0 |
| 13/01/2025 |
26.50
|
300 | 25.90 | 26.50 | 25.90 | 0 | 0 | 0 |
| 10/01/2025 |
26
|
300 | 26.10 | 26.10 | 26 | 0 | 0 | 0 |
| 09/01/2025 |
26
|
700 | 26.60 | 27 | 26 | 0 | 0 | 0 |
| 08/01/2025 |
24.50
|
1,700 | 24.20 | 26 | 24.10 | 0 | 0 | 0 |
| 07/01/2025 |
27.20
|
300 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
| 06/01/2025 |
27
|
400 | 27.40 | 27.40 | 27 | 0 | 0 | 0 |
| 03/01/2025 |
30
|
1,200 | 24.10 | 30 | 24.10 | 0 | 0 | 0 |
| 02/01/2025 |
27.60
|
1,200 | 27.40 | 27.60 | 24.50 | 0 | 0 | 0 |
| 31/12/2024 |
26
|
1,500 | 21.70 | 26 | 21.70 | 0 | 0 | 0 |
| 30/12/2024 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 27/12/2024 |
24
|
1,100 | 23.30 | 24 | 23.30 | 0 | 0 | 0 |
| 26/12/2024 |
26.50
|
1,600 | 23.20 | 27 | 23.20 | 0 | 0 | 0 |
| 25/12/2024 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 |
| 24/12/2024 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 23/12/2024 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 20/12/2024 |
24.90
|
500 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 19/12/2024 |
22.20
|
800 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 18/12/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 17/12/2024 |
25.70
|
200 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 16/12/2024 |
24
|
4,200 | 21.80 | 24.50 | 21.80 | 0 | 0 | 0 |
| 13/12/2024 |
25.60
|
1,486 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 12/12/2024 |
29.90
|
4,600 | 25.60 | 29.90 | 25 | 0 | 0 | 0 |
| 11/12/2024 |
29
|
3,700 | 28 | 30.10 | 28 | 0 | 0 | 0 |
| 10/12/2024 |
26
|
3,686 | 24.30 | 27.90 | 24.30 | 0 | 0 | 0 |
| 09/12/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 06/12/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 05/12/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 04/12/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 03/12/2024 |
24.30
|
6 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 02/12/2024 |
24.20
|
400 | 24.30 | 24.30 | 24.20 | 0 | 0 | 0 |
| 29/11/2024 |
24.20
|
600 | 24.10 | 24.20 | 24.10 | 0 | 0 | 0 |
| 28/11/2024 |
24.10
|
500 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 27/11/2024 |
24.10
|
2,000 | 24.10 | 24.10 | 24 | 0 | 0 | 0 |
| 26/11/2024 |
24.50
|
1,300 | 21.20 | 24.50 | 21.20 | 0 | 0 | 0 |
| 25/11/2024 |
23.50
|
700 | 23.50 | 23.60 | 23.50 | 0 | 0 | 0 |
| 22/11/2024 |
23.50
|
818 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 21/11/2024 |
23.10
|
700 | 21.10 | 23.10 | 21.10 | 0 | 0 | 0 |
| 20/11/2024 |
23.50
|
2,000 | 24.20 | 24.20 | 23.50 | 0 | 0 | 0 |
| 19/11/2024 |
23
|
200 | 23 | 23 | 23 | 0 | 0 | 0 |
| 18/11/2024 |
23
|
1,600 | 20.60 | 24 | 20.60 | 0 | 0 | 0 |
| 15/11/2024 |
24
|
505 | 24 | 24 | 24 | 0 | 0 | 0 |
| 14/11/2024 |
23
|
3,000 | 23 | 23 | 23 | 0 | 0 | 0 |
| 13/11/2024 |
23.90
|
600 | 19.50 | 23.90 | 19.50 | 0 | 0 | 0 |
| 12/11/2024 |
21.40
|
6 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 11/11/2024 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 08/11/2024 |
21.40
|
200 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 07/11/2024 |
23
|
1,100 | 23.30 | 23.30 | 23 | 0 | 0 | 0 |
| 06/11/2024 |
24.30
|
1,300 | 19.70 | 24.30 | 19.70 | 0 | 0 | 0 |
| 05/11/2024 |
21.10
|
1,300 | 24 | 24 | 21.10 | 0 | 0 | 0 |
| 04/11/2024 |
24.50
|
509 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 01/11/2024 |
22.20
|
600 | 22.40 | 22.40 | 22.20 | 0 | 0 | 0 |
| 31/10/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 30/10/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 29/10/2024 |
22.80
|
8,700 | 19.80 | 23.10 | 19.80 | 0 | 0 | 0 |
| 28/10/2024 |
22
|
2,200 | 20.10 | 22 | 19.50 | 0 | 0 | 0 |
| 25/10/2024 |
20
|
3,176 | 18.70 | 20 | 18.70 | 0 | 0 | 0 |
| 24/10/2024 |
25.80
|
1,800 | 20 | 25.80 | 20 | 0 | 0 | 0 |
| 23/10/2024 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 22/10/2024 |
22
|
3,600 | 19.20 | 22 | 19.20 | 0 | 0 | 0 |
| 21/10/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 18/10/2024 |
23.60
|
3,010 | 18.30 | 23.60 | 18.30 | 0 | 0 | 0 |
| 17/10/2024 |
22.30
|
1,700 | 19.40 | 22.50 | 19.40 | 0 | 0 | 0 |
| 16/10/2024 |
22.20
|
1,000 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 15/10/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 14/10/2024 |
26.80
|
2,700 | 22.40 | 26.80 | 22.40 | 0 | 0 | 0 |
| 11/10/2024 |
26.30
|
200 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 10/10/2024 |
24.10
|
13 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 09/10/2024 |
24.10
|
800 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 08/10/2024 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 07/10/2024 |
24.10
|
500 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 04/10/2024 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 03/10/2024 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 02/10/2024 |
25.20
|
1,000 | 25.80 | 25.80 | 21.60 | 0 | 0 | 0 |
| 01/10/2024 |
25.20
|
201 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 30/09/2024 |
25.20
|
300 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 27/09/2024 |
25.20
|
200 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 26/09/2024 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 25/09/2024 |
24
|
800 | 24 | 24 | 24 | 0 | 0 | 0 |