| 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) |
2.10 | 8.02% | 2,400 | 0 | 0 |
26.10
28.70
28.30
|
|
2 tháng
(2025-10-06) |
-0.70 | -2.41% | 2,500 | 0 | 0 |
26.10
29
28.30
|
|
3 tháng
(2025-09-05) |
0.38 | 1.37% | 4,100 | 0 | 0 |
26.10
29
28.30
|
|
6 tháng
(2025-06-09) |
0.95 | 3.46% | 26,600 | 0 | 0 |
25.38
30.83
28.30
|
|
12 tháng
(2024-12-09) |
2.26 | 8.69% | 70,596 | -900 | -0.0 |
23.69
30.83
28.30
|
|
24 tháng
(2023-12-15) |
5.41 | 23.64% | 227,296 | -9,300 | -0.3 |
20.60
30.83
28.30
|
|
36 tháng
(2022-12-20) |
6.37 | 29.08% | 278,299 | -22,800 | -0.6 |
18.82
30.83
28.30
|
|
60 tháng
(2020-12-30) |
9.96 | 54.34% | 685,017 | 76,800 | 2.2 |
18.19
30.83
28.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 15/11/2024 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 |
| 14/11/2024 |
25.19
|
6 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 |
| 13/11/2024 |
25.19
|
2,700 | 26.04 | 26.13 | 25.19 | 0 | 0 | 0 |
| 12/11/2024 |
25.10
|
2 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 11/11/2024 |
25.10
|
3,401 | 25.38 | 26.13 | 25.10 | 0 | 0 | 0 |
| 08/11/2024 |
24.72
|
1,600 | 25.29 | 26.23 | 24.72 | 0 | 0 | 0 |
| 07/11/2024 |
25.29
|
209 | 23.69 | 25.29 | 23.69 | 0 | 100 | -0.0 |
| 06/11/2024 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 |
| 05/11/2024 |
25.29
|
3,909 | 26.04 | 26.23 | 25.29 | 0 | 0 | 0 |
| 04/11/2024 |
25.19
|
1 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 |
| 01/11/2024 |
25.19
|
301 | 25.29 | 25.29 | 25.19 | 0 | 0 | 0 |
| 31/10/2024 |
25.57
|
2 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 |
| 30/10/2024 |
25.57
|
1,001 | 26.23 | 27.45 | 25.57 | 0 | 0 | 0 |
| 29/10/2024 |
26.23
|
700 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 |
| 28/10/2024 |
26.23
|
1 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 |
| 25/10/2024 |
26.23
|
200 | 25.00 | 26.23 | 25.00 | 0 | 100 | -0.0 |
| 24/10/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 |
| 23/10/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 |
| 22/10/2024 |
26.23
|
100 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 |
| 21/10/2024 |
25.94
|
1,700 | 26.51 | 26.70 | 25.94 | 0 | 0 | 0 |
| 18/10/2024 |
26.32
|
100 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 |
| 17/10/2024 |
26.41
|
7,100 | 25.47 | 26.51 | 25.47 | 0 | 0 | 0 |
| 16/10/2024 |
26.32
|
300 | 25.38 | 26.32 | 25.38 | 0 | 100 | -0.0 |
| 15/10/2024 |
26.32
|
0 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 |
| 14/10/2024 |
26.32
|
103 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 |
| 11/10/2024 |
26.32
|
200 | 25.38 | 26.32 | 25.38 | 0 | 100 | -0.0 |
| 10/10/2024 |
25.85
|
1,000 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
| 09/10/2024 |
25.85
|
1,202 | 26.70 | 26.70 | 25.85 | 0 | 0 | 0 |
| 08/10/2024 |
25.76
|
101 | 25.76 | 25.76 | 25.76 | 0 | 100 | -0.0 |
| 07/10/2024 |
25.66
|
114 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 |
| 04/10/2024 |
26.70
|
3,301 | 25.85 | 26.70 | 25.47 | 0 | 0 | 0 |
| 03/10/2024 |
25.85
|
100 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
| 02/10/2024 |
25.85
|
3,680 | 26.32 | 26.51 | 25.85 | 0 | 0 | 0 |
| 01/10/2024 |
25.76
|
100 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 |
| 30/09/2024 |
25.66
|
282 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 |
| 27/09/2024 |
25.57
|
203 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 |
| 26/09/2024 |
25.47
|
2,105 | 25.57 | 25.57 | 25.47 | 0 | 0 | 0 |
| 25/09/2024 |
26.51
|
1,200 | 26.98 | 26.98 | 26.04 | 0 | 0 | 0 |