| 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 | 0% | 11,500 | 0 | 0 |
24.70
25.60
25.50
|
|
2 tháng
(2025-10-06) |
-0.70 | -2.72% | 32,000 | 0 | 0 |
24.70
26
25.50
|
|
3 tháng
(2025-09-05) |
0 | 0% | 74,400 | -500 | -0.0 |
24.70
27
25.50
|
|
6 tháng
(2025-06-09) |
-2.10 | -7.75% | 189,100 | 2,500 | 0.0 |
24.70
30.50
25.50
|
|
12 tháng
(2024-12-09) |
0.52 | 2.12% | 281,548 | 19,200 | 0.4 |
20.74
30.84
25.50
|
|
24 tháng
(2023-12-15) |
5.97 | 31.34% | 480,125 | 54,700 | 1.3 |
18.60
30.84
25.50
|
|
36 tháng
(2022-12-20) |
10.72 | 75.12% | 636,543 | 72,800 | 1.7 |
14.20
30.84
25.50
|
|
60 tháng
(2020-12-30) |
11.85 | 90.13% | 1,352,955 | 112,000 | 2.6 |
11.46
30.84
25.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 |
| 18/02/2025 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 |
| 17/02/2025 |
25.70
|
4,200 | 25.42 | 25.70 | 25.42 | 0 | 0 | 0 |
| 14/02/2025 |
25.42
|
100 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 |
| 13/02/2025 |
25.23
|
700 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 12/02/2025 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 |
| 11/02/2025 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 |
| 10/02/2025 |
23.73
|
400 | 25.23 | 25.23 | 23.73 | 0 | 0 | 0 |
| 07/02/2025 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 06/02/2025 |
24.39
|
500 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 05/02/2025 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
| 04/02/2025 |
24.29
|
1,000 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
| 03/02/2025 |
24.76
|
200 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 |
| 24/01/2025 |
24.29
|
4 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 |
| 23/01/2025 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 |
| 22/01/2025 |
24.29
|
1,100 | 24.29 | 24.95 | 24.29 | 0 | 0 | 0 |
| 21/01/2025 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 |
| 20/01/2025 |
24.95
|
100 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 |
| 17/01/2025 |
26.91
|
400 | 24.29 | 26.91 | 24.29 | 0 | 0 | 0 |
| 16/01/2025 |
24.39
|
500 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 15/01/2025 |
24.39
|
1,507 | 24.39 | 24.48 | 24.39 | 0 | 0 | 0 |
| 14/01/2025 |
24.39
|
300 | 24.29 | 24.39 | 24.29 | 0 | 0 | 0 |
| 13/01/2025 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 10/01/2025 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 09/01/2025 |
25.23
|
500 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 08/01/2025 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 07/01/2025 |
25.23
|
40 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 06/01/2025 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 03/01/2025 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 02/01/2025 |
25.32
|
3,947 | 25.23 | 25.32 | 25.23 | 0 | 0 | 0 |
| 31/12/2024 |
23.36
|
1,200 | 23.36 | 23.36 | 23.36 | 100 | 0 | 0.0 |
| 30/12/2024 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 |
| 27/12/2024 |
21.59
|
3,000 | 23.83 | 23.83 | 21.59 | 0 | 0 | 0 |
| 26/12/2024 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 |
| 25/12/2024 |
24.76
|
13 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 |
| 24/12/2024 |
24.76
|
5 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 |
| 23/12/2024 |
24.76
|
500 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 |
| 20/12/2024 |
24.58
|
12 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 |
| 19/12/2024 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 |
| 18/12/2024 |
24.58
|
4,517 | 24.58 | 24.76 | 24.58 | 3,000 | 0 | 0.1 |
| 17/12/2024 |
24.76
|
1,000 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 |
| 16/12/2024 |
23.83
|
1,100 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
| 13/12/2024 |
23.55
|
1,003 | 23.55 | 23.55 | 23.55 | 0 | 0 | 0 |
| 12/12/2024 |
21.59
|
100 | 21.59 | 21.59 | 21.59 | 0 | 100 | -0.0 |
| 11/12/2024 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 |
| 10/12/2024 |
24.76
|
5,500 | 24.76 | 24.76 | 24.67 | 4,000 | 0 | 0.1 |
| 09/12/2024 |
24.48
|
200 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 |
| 06/12/2024 |
24.76
|
3,914 | 24.76 | 24.76 | 24.76 | 2,200 | 0 | 0.1 |
| 05/12/2024 |
24.67
|
3,000 | 23.83 | 24.67 | 23.83 | 0 | 0 | 0 |
| 04/12/2024 |
23.73
|
100 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 |
| 03/12/2024 |
23.73
|
0 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 |
| 02/12/2024 |
23.73
|
100 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 |
| 29/11/2024 |
23.45
|
8,500 | 23.45 | 23.45 | 23.36 | 5,000 | 0 | 0.1 |
| 28/11/2024 |
24.29
|
3,700 | 24.29 | 24.29 | 24.11 | 3,000 | 0 | 0.1 |
| 27/11/2024 |
23.36
|
3,000 | 23.36 | 23.36 | 23.36 | 2,200 | 0 | 0.1 |
| 26/11/2024 |
23.36
|
4,400 | 23.36 | 23.36 | 23.27 | 0 | 0 | 0 |
| 25/11/2024 |
23.36
|
0 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 |
| 22/11/2024 |
23.36
|
2,100 | 23.27 | 23.36 | 23.27 | 0 | 0 | 0 |
| 21/11/2024 |
23.36
|
2,137 | 21.12 | 23.36 | 21.12 | 0 | 100 | -0.0 |
| 20/11/2024 |
23.36
|
2,000 | 23.55 | 23.55 | 23.36 | 0 | 0 | 0 |
| 19/11/2024 |
23.45
|
5,900 | 23.36 | 23.45 | 23.36 | 1,500 | 0 | 0.0 |
| 18/11/2024 |
22.99
|
600 | 23.36 | 23.36 | 22.99 | 0 | 0 | 0 |
| 15/11/2024 |
23.36
|
1,000 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 |
| 14/11/2024 |
23.36
|
1,000 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 |
| 13/11/2024 |
23.36
|
520 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 |
| 12/11/2024 |
23.36
|
700 | 23.36 | 23.36 | 23.36 | 600 | 0 | 0.0 |
| 11/11/2024 |
23.36
|
7,801 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 |
| 08/11/2024 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 |
| 07/11/2024 |
21.59
|
100 | 21.59 | 21.59 | 21.59 | 0 | 100 | -0.0 |
| 06/11/2024 |
23.36
|
300 | 25.23 | 25.23 | 23.36 | 0 | 0 | 0 |
| 05/11/2024 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
| 04/11/2024 |
24.76
|
200 | 23.83 | 24.76 | 23.83 | 0 | 0 | 0 |
| 01/11/2024 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
| 31/10/2024 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
| 30/10/2024 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
| 29/10/2024 |
23.83
|
110 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
| 28/10/2024 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
| 25/10/2024 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
| 24/10/2024 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
| 23/10/2024 |
24.29
|
47 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
| 22/10/2024 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
| 21/10/2024 |
24.29
|
33 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
| 18/10/2024 |
24.29
|
300 | 22.89 | 24.29 | 22.89 | 0 | 100 | -0.0 |
| 17/10/2024 |
24.76
|
1,000 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 |
| 16/10/2024 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 |
| 15/10/2024 |
22.89
|
100 | 22.89 | 22.89 | 22.89 | 0 | 100 | -0.0 |
| 14/10/2024 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 |
| 11/10/2024 |
26.07
|
2,300 | 22.61 | 26.07 | 22.61 | 2,000 | 100 | 0.1 |
| 10/10/2024 |
25.70
|
390 | 25.42 | 25.70 | 25.42 | 0 | 0 | 0 |
| 09/10/2024 |
25.70
|
100 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 08/10/2024 |
23.36
|
0 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 |
| 07/10/2024 |
23.36
|
0 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 |
| 04/10/2024 |
23.36
|
0 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 |
| 03/10/2024 |
23.36
|
100 | 23.36 | 23.36 | 23.36 | 0 | 100 | -0.0 |
| 02/10/2024 |
27.10
|
5,656 | 26.07 | 27.10 | 26.07 | 0 | 600 | -0.0 |
| 01/10/2024 |
24.48
|
100 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 |
| 30/09/2024 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
| 27/09/2024 |
24.29
|
1,700 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
| 26/09/2024 |
24.29
|
623 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
| 25/09/2024 |
24.48
|
11 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 |