| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-30) |
0 | 0% | 0 | 0 | 0 |
26.50
26.50
26.50
|
|
2 tháng
(2025-12-01) |
-1.80 | -6.36% | 4,700 | 0 | 0 |
26.40
28.30
26.50
|
|
3 tháng
(2025-10-31) |
0.30 | 1.15% | 5,900 | 0 | 0 |
26.10
28.70
26.50
|
|
6 tháng
(2025-08-04) |
-1.32 | -4.76% | 20,900 | 0 | 0 |
25.38
30.83
26.50
|
|
12 tháng
(2025-02-03) |
-0.67 | -2.45% | 67,203 | -400 | -0.0 |
23.69
30.83
26.50
|
|
24 tháng
(2024-02-15) |
5.11 | 23.88% | 223,878 | -8,600 | -0.2 |
20.60
30.83
26.50
|
|
36 tháng
(2023-02-14) |
5.72 | 27.53% | 279,699 | -22,000 | -0.6 |
19.23
30.83
26.50
|
|
60 tháng
(2021-02-24) |
7.24 | 37.56% | 663,841 | 62,400 | 1.8 |
18.82
30.83
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/04/2025 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 14/04/2025 |
26.70
|
400 | 26.60 | 26.70 | 26.60 | 0 | 0 | 0 |
| 11/04/2025 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
| 10/04/2025 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
| 09/04/2025 |
24.35
|
400 | 26.41 | 26.41 | 24.35 | 0 | 0 | 0 |
| 08/04/2025 |
26.41
|
7,700 | 25.76 | 27.73 | 25.76 | 0 | 0 | 0 |
| 04/04/2025 |
25.29
|
3,800 | 24.44 | 28.20 | 24.44 | 0 | 0 | 0 |
| 03/04/2025 |
25.66
|
100 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 |
| 02/04/2025 |
28.20
|
900 | 27.26 | 28.20 | 27.26 | 0 | 100 | -0.0 |
| 01/04/2025 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
| 31/03/2025 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
| 28/03/2025 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
| 27/03/2025 |
28.20
|
700 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
| 26/03/2025 |
27.92
|
300 | 28.20 | 28.20 | 27.92 | 0 | 0 | 0 |
| 25/03/2025 |
28.11
|
400 | 28.11 | 28.11 | 28.11 | 0 | 0 | 0 |
| 24/03/2025 |
28.20
|
400 | 28.11 | 28.20 | 28.11 | 0 | 0 | 0 |
| 21/03/2025 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 20/03/2025 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 19/03/2025 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 18/03/2025 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 17/03/2025 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 14/03/2025 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 13/03/2025 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 12/03/2025 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 11/03/2025 |
26.60
|
5,700 | 28.20 | 28.48 | 26.51 | 0 | 0 | 0 |
| 10/03/2025 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 |
| 07/03/2025 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 |
| 06/03/2025 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 |
| 05/03/2025 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 |
| 04/03/2025 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 |
| 03/03/2025 |
25.94
|
100 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 |
| 28/02/2025 |
27.73
|
0 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 |
| 27/02/2025 |
27.73
|
400 | 27.92 | 27.92 | 27.73 | 0 | 0 | 0 |
| 26/02/2025 |
27.92
|
100 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 |
| 25/02/2025 |
28.01
|
0 | 28.01 | 28.01 | 28.01 | 0 | 0 | 0 |
| 24/02/2025 |
28.01
|
0 | 28.01 | 28.01 | 28.01 | 0 | 0 | 0 |
| 21/02/2025 |
28.01
|
300 | 28.01 | 28.01 | 28.01 | 0 | 0 | 0 |
| 20/02/2025 |
28.01
|
400 | 27.92 | 28.01 | 27.92 | 0 | 0 | 0 |
| 19/02/2025 |
27.73
|
0 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 |
| 18/02/2025 |
27.73
|
100 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 |
| 17/02/2025 |
27.73
|
100 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 |
| 14/02/2025 |
27.64
|
2,300 | 27.64 | 27.64 | 27.64 | 0 | 0 | 0 |
| 13/02/2025 |
27.64
|
100 | 27.64 | 27.64 | 27.64 | 0 | 0 | 0 |
| 12/02/2025 |
27.73
|
800 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 |
| 11/02/2025 |
27.45
|
200 | 27.45 | 27.45 | 27.45 | 0 | 0 | 0 |
| 10/02/2025 |
27.45
|
101 | 27.45 | 27.45 | 27.45 | 0 | 0 | 0 |
| 07/02/2025 |
27.26
|
0 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 |
| 06/02/2025 |
27.26
|
301 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 |
| 05/02/2025 |
27.17
|
1 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 |
| 04/02/2025 |
27.17
|
0 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 |
| 03/02/2025 |
27.17
|
1,100 | 27.26 | 27.26 | 27.17 | 0 | 0 | 0 |
| 24/01/2025 |
27.17
|
3 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 |
| 23/01/2025 |
27.17
|
1 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 |
| 22/01/2025 |
27.17
|
400 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 |
| 21/01/2025 |
27.26
|
300 | 25.94 | 27.26 | 25.94 | 0 | 100 | -0.0 |
| 20/01/2025 |
27.26
|
400 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 |
| 17/01/2025 |
27.26
|
200 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 |
| 16/01/2025 |
27.07
|
200 | 25.47 | 27.07 | 25.47 | 0 | 100 | -0.0 |
| 15/01/2025 |
27.07
|
200 | 24.91 | 27.07 | 24.91 | 0 | 100 | -0.0 |
| 14/01/2025 |
27.17
|
200 | 26.60 | 27.17 | 26.60 | 0 | 0 | 0 |
| 13/01/2025 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 |
| 10/01/2025 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 |
| 09/01/2025 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 |
| 08/01/2025 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 |
| 07/01/2025 |
24.72
|
500 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 |
| 06/01/2025 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 |
| 03/01/2025 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 |
| 02/01/2025 |
24.72
|
100 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 |
| 31/12/2024 |
25.19
|
300 | 25.57 | 25.57 | 25.19 | 0 | 0 | 0 |
| 30/12/2024 |
25.57
|
900 | 25.47 | 26.13 | 25.47 | 0 | 0 | 0 |
| 27/12/2024 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 26/12/2024 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 25/12/2024 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 24/12/2024 |
25.47
|
6 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 23/12/2024 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 20/12/2024 |
25.47
|
41 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 19/12/2024 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 18/12/2024 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 17/12/2024 |
25.47
|
105 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 16/12/2024 |
25.10
|
607 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 13/12/2024 |
25.00
|
900 | 26.13 | 26.13 | 25.00 | 0 | 0 | 0 |
| 12/12/2024 |
24.63
|
1,300 | 24.44 | 25.76 | 24.44 | 0 | 100 | -0.0 |
| 11/12/2024 |
25.38
|
11 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 |
| 10/12/2024 |
25.38
|
100 | 25.38 | 25.38 | 25.38 | 0 | 100 | -0.0 |
| 09/12/2024 |
26.04
|
119 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 |
| 06/12/2024 |
25.10
|
8 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 05/12/2024 |
25.10
|
3,500 | 26.13 | 26.32 | 25.10 | 0 | 0 | 0 |
| 04/12/2024 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 03/12/2024 |
25.00
|
113 | 25.00 | 25.00 | 25.00 | 0 | 100 | -0.0 |
| 02/12/2024 |
27.17
|
314 | 24.06 | 27.17 | 24.06 | 0 | 100 | -0.0 |
| 29/11/2024 |
25.29
|
20 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 |
| 28/11/2024 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 |
| 27/11/2024 |
25.29
|
1 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 |
| 26/11/2024 |
25.29
|
100 | 25.29 | 25.29 | 25.29 | 0 | 100 | 0 |
| 25/11/2024 |
27.17
|
100 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 |
| 22/11/2024 |
25.00
|
100 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 21/11/2024 |
26.32
|
0 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 |
| 20/11/2024 |
26.32
|
2,100 | 26.23 | 26.32 | 25.76 | 0 | 0 | 0 |
| 19/11/2024 |
25.47
|
100 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 18/11/2024 |
25.19
|
5 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 |