| 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) |
0.70 | 2.81% | 14,700 | 0 | 0 |
24.80
25.60
25.60
|
|
2 tháng
(2025-11-28) |
0.90 | 3.64% | 34,000 | 0 | 0 |
24.60
25.60
25.60
|
|
3 tháng
(2025-10-29) |
0.10 | 0.39% | 52,100 | 0 | 0 |
24.60
25.70
25.60
|
|
6 tháng
(2025-07-31) |
-2.40 | -8.57% | 206,100 | -500 | -0.0 |
24.60
28
25.60
|
|
12 tháng
(2025-02-03) |
0.84 | 3.38% | 287,500 | 12,200 | 0.2 |
20.74
30.84
25.60
|
|
24 tháng
(2024-02-07) |
5.27 | 25.91% | 501,825 | 54,800 | 1.3 |
20.28
30.84
25.60
|
|
36 tháng
(2023-02-13) |
9.34 | 57.45% | 650,043 | 71,800 | 1.7 |
14.20
30.84
25.60
|
|
60 tháng
(2021-02-22) |
12.45 | 94.69% | 1,359,555 | 111,400 | 2.6 |
12.42
30.84
25.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
25.32
|
2,000 | 25.04 | 25.70 | 25.04 | 0 | 0 | 0 |
| 10/04/2025 |
24.29
|
400 | 24.29 | 24.58 | 24.29 | 0 | 0 | 0 |
| 09/04/2025 |
23.27
|
200 | 23.36 | 23.36 | 23.27 | 100 | 0 | 0.0 |
| 08/04/2025 |
22.43
|
1,000 | 21.12 | 22.43 | 20.65 | 0 | 0 | 0 |
| 04/04/2025 |
24.29
|
500 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
| 03/04/2025 |
24.48
|
1,300 | 24.01 | 24.48 | 24.01 | 0 | 100 | -0.0 |
| 02/04/2025 |
25.70
|
1,100 | 24.39 | 26.63 | 24.39 | 0 | 0 | 0 |
| 01/04/2025 |
25.23
|
3,400 | 25.32 | 25.32 | 25.23 | 0 | 0 | 0 |
| 31/03/2025 |
25.42
|
0 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 |
| 28/03/2025 |
25.42
|
0 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 |
| 27/03/2025 |
25.42
|
200 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 |
| 26/03/2025 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 |
| 25/03/2025 |
24.29
|
2,200 | 25.23 | 25.23 | 24.29 | 0 | 0 | 0 |
| 24/03/2025 |
22.71
|
100 | 22.71 | 22.71 | 22.71 | 0 | 100 | -0.0 |
| 21/03/2025 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 |
| 20/03/2025 |
26.63
|
500 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 |
| 19/03/2025 |
25.98
|
0 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 |
| 18/03/2025 |
25.98
|
500 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 |
| 17/03/2025 |
26.07
|
100 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 |
| 14/03/2025 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 |
| 13/03/2025 |
24.01
|
100 | 24.01 | 24.01 | 24.01 | 0 | 100 | -0.0 |
| 12/03/2025 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 |
| 11/03/2025 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 |
| 10/03/2025 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 |
| 07/03/2025 |
26.63
|
100 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 |
| 06/03/2025 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 |
| 05/03/2025 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 |
| 04/03/2025 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 |
| 03/03/2025 |
26.16
|
300 | 26.63 | 26.63 | 26.16 | 0 | 0 | 0 |
| 28/02/2025 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 27/02/2025 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 26/02/2025 |
26.16
|
300 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 25/02/2025 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 |
| 24/02/2025 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 |
| 21/02/2025 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 |
| 20/02/2025 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 |
| 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 |