| 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) |
-1.50 | -4.76% | 53,600 | 0 | 0 |
30
31.70
30
|
|
2 tháng
(2025-10-06) |
-0.87 | -2.81% | 106,900 | 0 | 0 |
30
32.10
30
|
|
3 tháng
(2025-09-05) |
0.47 | 1.59% | 121,500 | 0 | 0 |
29.53
33.29
30
|
|
6 tháng
(2025-06-09) |
1.43 | 5% | 212,800 | 0 | 0 |
27.53
33.29
30
|
|
12 tháng
(2024-12-09) |
6.81 | 29.34% | 413,402 | 0 | 0 |
23.19
33.29
30
|
|
24 tháng
(2023-12-15) |
8.36 | 38.61% | 1,094,207 | 0 | 0 |
20.56
33.29
30
|
|
36 tháng
(2022-12-20) |
10.32 | 52.47% | 1,486,508 | 0 | 0 |
17.71
33.29
30
|
|
60 tháng
(2020-12-30) |
17.68 | 143.59% | 2,393,908 | 1,100 | 0.0 |
11.73
33.29
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
27.03
|
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 |
| 13/11/2024 |
24.73
|
3,100 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
| 12/11/2024 |
21.50
|
5,000 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 11/11/2024 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
| 08/11/2024 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
| 07/11/2024 |
24.65
|
300 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
| 06/11/2024 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
| 05/11/2024 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
| 04/11/2024 |
24.65
|
500 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
| 01/11/2024 |
28.26
|
5,200 | 24.65 | 28.26 | 24.65 | 0 | 0 | 0 |
| 31/10/2024 |
28.03
|
2,000 | 28.03 | 28.03 | 28.03 | 0 | 0 | 0 |
| 30/10/2024 |
24.73
|
500 | 24.65 | 28.80 | 24.65 | 0 | 0 | 0 |
| 29/10/2024 |
29.18
|
600 | 24.65 | 29.18 | 24.65 | 0 | 0 | 0 |
| 28/10/2024 |
27.73
|
1,000 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 |
| 25/10/2024 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 |
| 24/10/2024 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 |
| 23/10/2024 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 |
| 22/10/2024 |
24.19
|
100 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 |
| 21/10/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
| 18/10/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
| 17/10/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
| 16/10/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
| 15/10/2024 |
24.35
|
100 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
| 14/10/2024 |
24.19
|
500 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 |
| 11/10/2024 |
27.80
|
6,000 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 10/10/2024 |
24.19
|
100 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 |
| 09/10/2024 |
23.12
|
100 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 |
| 08/10/2024 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 |
| 07/10/2024 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 |
| 04/10/2024 |
22.89
|
1,000 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 |
| 03/10/2024 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 |
| 02/10/2024 |
22.73
|
1,100 | 22.27 | 22.73 | 22.27 | 0 | 0 | 0 |
| 01/10/2024 |
24.42
|
0 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 30/09/2024 |
24.42
|
100 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 27/09/2024 |
25.19
|
200 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 |
| 26/09/2024 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 |
| 25/09/2024 |
24.81
|
700 | 24.50 | 26.88 | 24.42 | 0 | 0 | 0 |