| 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) |
1 | 3.23% | 24,700 | 0 | 0 |
31
32.10
32
|
|
2 tháng
(2025-11-28) |
2 | 6.67% | 24,800 | 0 | 0 |
30
32.10
32
|
|
3 tháng
(2025-10-29) |
0.70 | 2.24% | 93,600 | 0 | 0 |
30
32.10
32
|
|
6 tháng
(2025-07-31) |
4.05 | 14.50% | 198,000 | 0 | 0 |
27.95
33.29
32
|
|
12 tháng
(2025-02-03) |
8.19 | 34.41% | 396,200 | 0 | 0 |
23.50
33.29
32
|
|
24 tháng
(2024-02-07) |
9.63 | 43.08% | 967,305 | 0 | 0 |
20.56
33.29
32
|
|
36 tháng
(2023-02-13) |
12.32 | 62.63% | 1,442,808 | 0 | 0 |
18.56
33.29
32
|
|
60 tháng
(2021-02-22) |
16.75 | 109.87% | 2,371,008 | 1,600 | 0.0 |
14.66
33.29
32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
27.03
|
2,100 | 24.58 | 27.03 | 24.58 | 0 | 0 | 0 |
| 10/04/2025 |
27.96
|
21,700 | 27.96 | 28.95 | 27.96 | 0 | 0 | 0 |
| 09/04/2025 |
27.80
|
1,100 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 08/04/2025 |
23.50
|
26,200 | 27.80 | 28.19 | 23.50 | 0 | 0 | 0 |
| 04/04/2025 |
27.65
|
1,000 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 |
| 03/04/2025 |
27.80
|
10,200 | 27.80 | 27.80 | 27.49 | 0 | 0 | 0 |
| 02/04/2025 |
27.57
|
1,600 | 31.49 | 31.49 | 27.49 | 0 | 0 | 0 |
| 01/04/2025 |
27.49
|
10,000 | 27.57 | 27.57 | 27.34 | 0 | 0 | 0 |
| 31/03/2025 |
27.49
|
2,500 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 |
| 28/03/2025 |
27.34
|
3,000 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 |
| 27/03/2025 |
23.81
|
200 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 |
| 26/03/2025 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 |
| 25/03/2025 |
27.34
|
500 | 28.49 | 28.49 | 27.03 | 0 | 0 | 0 |
| 24/03/2025 |
28.57
|
2,400 | 28.42 | 28.57 | 28.42 | 0 | 0 | 0 |
| 21/03/2025 |
28.80
|
2,700 | 27.26 | 28.80 | 27.26 | 0 | 0 | 0 |
| 20/03/2025 |
28.42
|
7,900 | 27.26 | 28.42 | 27.26 | 0 | 0 | 0 |
| 19/03/2025 |
26.88
|
200 | 27.11 | 27.11 | 26.88 | 0 | 0 | 0 |
| 18/03/2025 |
28.42
|
2,700 | 24.73 | 28.42 | 24.73 | 0 | 0 | 0 |
| 17/03/2025 |
28.03
|
4,400 | 30.72 | 30.72 | 27.73 | 0 | 0 | 0 |
| 14/03/2025 |
27.26
|
3,700 | 26.88 | 28.19 | 26.88 | 0 | 0 | 0 |
| 13/03/2025 |
27.26
|
1,000 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 |
| 12/03/2025 |
27.19
|
8,100 | 29.18 | 29.18 | 27.03 | 0 | 0 | 0 |
| 11/03/2025 |
26.42
|
0 | 26.42 | 26.42 | 26.42 | 0 | 0 | 0 |
| 10/03/2025 |
26.88
|
3,700 | 24.58 | 26.88 | 24.58 | 0 | 0 | 0 |
| 07/03/2025 |
23.96
|
200 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 |
| 06/03/2025 |
27.65
|
300 | 23.96 | 27.65 | 23.96 | 0 | 0 | 0 |
| 05/03/2025 |
27.34
|
100 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 |
| 04/03/2025 |
23.81
|
200 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 |
| 03/03/2025 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 28/02/2025 |
27.65
|
300 | 24.65 | 27.65 | 24.65 | 0 | 0 | 0 |
| 27/02/2025 |
27.34
|
1,000 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 |
| 26/02/2025 |
23.81
|
100 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 |
| 25/02/2025 |
27.42
|
1,600 | 27.03 | 27.42 | 27.03 | 0 | 0 | 0 |
| 24/02/2025 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 |
| 21/02/2025 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 |
| 20/02/2025 |
23.96
|
200 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 |
| 19/02/2025 |
27.03
|
2,200 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 |
| 18/02/2025 |
27.26
|
1,400 | 24.19 | 27.26 | 24.19 | 0 | 0 | 0 |
| 17/02/2025 |
26.88
|
7,900 | 26.88 | 27.03 | 26.88 | 0 | 0 | 0 |
| 14/02/2025 |
24.27
|
200 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 |
| 13/02/2025 |
26.88
|
3,000 | 26.88 | 26.88 | 26.88 | 0 | 0 | 0 |
| 12/02/2025 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 |
| 11/02/2025 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 |
| 10/02/2025 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 |
| 07/02/2025 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 |
| 06/02/2025 |
24.19
|
200 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 |
| 05/02/2025 |
23.89
|
0 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 |
| 04/02/2025 |
23.89
|
600 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 |
| 03/02/2025 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 |
| 24/01/2025 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 |
| 23/01/2025 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 |
| 22/01/2025 |
23.81
|
500 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 |
| 21/01/2025 |
23.81
|
100 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 |
| 20/01/2025 |
25.34
|
1,000 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 |
| 17/01/2025 |
25.34
|
500 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 |
| 16/01/2025 |
24.73
|
502 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
| 15/01/2025 |
24.73
|
1,000 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
| 14/01/2025 |
24.73
|
200 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
| 13/01/2025 |
25.34
|
1,500 | 24.73 | 25.34 | 24.73 | 0 | 0 | 0 |
| 10/01/2025 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 |
| 09/01/2025 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 |
| 08/01/2025 |
24.58
|
4,500 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 |
| 07/01/2025 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 |
| 06/01/2025 |
24.58
|
900 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 |
| 03/01/2025 |
23.89
|
500 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 |
| 02/01/2025 |
24.58
|
10,000 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 |
| 31/12/2024 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 |
| 30/12/2024 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 |
| 27/12/2024 |
23.81
|
2,000 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 |
| 26/12/2024 |
23.81
|
8,000 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 |
| 25/12/2024 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 |
| 24/12/2024 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 |
| 23/12/2024 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 |
| 20/12/2024 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 |
| 19/12/2024 |
23.81
|
500 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 |
| 18/12/2024 |
23.81
|
4,600 | 23.50 | 26.11 | 23.50 | 0 | 0 | 0 |
| 17/12/2024 |
23.81
|
5,000 | 23.42 | 23.81 | 23.27 | 0 | 0 | 0 |
| 16/12/2024 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 |
| 13/12/2024 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 |
| 12/12/2024 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 |
| 11/12/2024 |
23.35
|
500 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 |
| 10/12/2024 |
23.19
|
0 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 |
| 09/12/2024 |
23.19
|
200 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 |
| 06/12/2024 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 |
| 05/12/2024 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 |
| 04/12/2024 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 |
| 03/12/2024 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 |
| 02/12/2024 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 |
| 29/11/2024 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 |
| 28/11/2024 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 |
| 27/11/2024 |
23.65
|
500 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 |
| 26/11/2024 |
23.58
|
0 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 |
| 25/11/2024 |
23.58
|
0 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 |
| 22/11/2024 |
23.58
|
200 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 |
| 21/11/2024 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 20/11/2024 |
23.42
|
301 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 |
| 19/11/2024 |
23.42
|
1,900 | 23.19 | 23.42 | 23.19 | 0 | 0 | 0 |
| 18/11/2024 |
23.04
|
203 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 |
| 15/11/2024 |
22.73
|
0 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 |
| 14/11/2024 |
22.73
|
5,000 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 |