| 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) |
6.60 | 16.92% | 203,900 | 0 | 0 |
35
49.80
49.80
|
|
2 tháng
(2025-10-06) |
4.40 | 10.68% | 234,400 | 0 | 0 |
34.90
49.80
49.80
|
|
3 tháng
(2025-09-05) |
3.60 | 8.57% | 247,200 | 0 | 0 |
34.90
49.80
49.80
|
|
6 tháng
(2025-06-09) |
11.30 | 32.94% | 1,859,200 | 0 | 0 |
34.30
49.80
49.80
|
|
12 tháng
(2024-12-09) |
21.30 | 87.65% | 2,860,406 | 0 | -0.0 |
22
49.80
49.80
|
|
24 tháng
(2023-12-15) |
22.80 | 100% | 10,549,908 | 0 | -0.0 |
22
49.80
49.80
|
|
36 tháng
(2022-12-20) |
21.60 | 90% | 15,053,470 | 0 | -0.0 |
19.90
49.80
49.80
|
|
60 tháng
(2020-12-30) |
24.40 | 115.09% | 101,060,608 | -400 | -0.2 |
17.80
54.60
49.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
31
|
4,500 | 30.80 | 31 | 30.70 | 0 | 0 | 0 |
| 18/02/2025 |
31.20
|
13,300 | 33.20 | 36.50 | 30.40 | 0 | 0 | 0 |
| 17/02/2025 |
32.20
|
40,000 | 30 | 32.20 | 30 | 0 | 0 | 0 |
| 14/02/2025 |
29
|
27,100 | 30.20 | 31.20 | 27.20 | 0 | 0 | 0 |
| 13/02/2025 |
31.80
|
41,200 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 |
| 12/02/2025 |
28.40
|
50,707 | 24.70 | 28.40 | 24.70 | 0 | 0 | 0 |
| 11/02/2025 |
25
|
3,700 | 24.20 | 25 | 24.20 | 0 | 0 | 0 |
| 10/02/2025 |
24.10
|
2,200 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 07/02/2025 |
24
|
1,000 | 24.10 | 24.10 | 24 | 0 | 0 | 0 |
| 06/02/2025 |
24
|
4,200 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
| 05/02/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 04/02/2025 |
24.50
|
5,500 | 24 | 24.50 | 24 | 0 | 0 | 0 |
| 03/02/2025 |
24
|
4,000 | 24 | 24 | 24 | 0 | 0 | 0 |
| 24/01/2025 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 23/01/2025 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 22/01/2025 |
22
|
1,454 | 24.10 | 24.10 | 22 | 0 | 0 | 0 |
| 21/01/2025 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 20/01/2025 |
24.50
|
8,900 | 24.10 | 24.50 | 24.10 | 0 | 0 | 0 |
| 17/01/2025 |
24.10
|
2,002 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 16/01/2025 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 15/01/2025 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 14/01/2025 |
24
|
3,500 | 24.40 | 24.40 | 24 | 0 | 0 | 0 |
| 13/01/2025 |
24.50
|
4,100 | 24.40 | 24.50 | 24 | 0 | 0 | 0 |
| 10/01/2025 |
24.50
|
108 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 09/01/2025 |
24
|
6,000 | 24 | 24.50 | 24 | 0 | 0 | 0 |
| 08/01/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 07/01/2025 |
25
|
1,020 | 24.40 | 25 | 24.40 | 0 | 0 | 0 |
| 06/01/2025 |
23.40
|
10,000 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 03/01/2025 |
23.40
|
2 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 02/01/2025 |
23.40
|
1,000 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 31/12/2024 |
23.60
|
1,800 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 30/12/2024 |
23.60
|
904 | 23.50 | 23.60 | 23.50 | 0 | 0 | 0 |
| 27/12/2024 |
23.50
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 26/12/2024 |
23.50
|
3,800 | 24.50 | 27.10 | 23.50 | 0 | 0 | 0 |
| 25/12/2024 |
24
|
9,900 | 23.40 | 24 | 23.40 | 0 | 5,000 | -0.1 |
| 24/12/2024 |
23.50
|
5,000 | 23.50 | 23.50 | 23.50 | 0 | 5,000 | -0.1 |
| 23/12/2024 |
23.50
|
10,000 | 23.60 | 23.60 | 23.50 | 0 | 10,000 | -0.2 |
| 20/12/2024 |
24.30
|
3,400 | 23.50 | 24.30 | 23.50 | 0 | 0 | 0 |
| 19/12/2024 |
24
|
4,000 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
| 18/12/2024 |
25.20
|
600 | 25.10 | 25.60 | 25.10 | 0 | 0 | 0 |
| 17/12/2024 |
23.50
|
2,800 | 23.60 | 24.70 | 23.50 | 0 | 0 | 0 |
| 16/12/2024 |
23.60
|
35,408 | 24.10 | 24.10 | 20.70 | 20,000 | 0 | 0.4 |
| 13/12/2024 |
24
|
11,900 | 24 | 24.40 | 23.90 | 0 | 0 | 0 |
| 12/12/2024 |
24
|
101 | 24 | 24 | 24 | 0 | 0 | 0 |
| 11/12/2024 |
24.50
|
3,600 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 10/12/2024 |
24.30
|
900 | 24 | 24.30 | 24 | 0 | 0 | 0 |
| 09/12/2024 |
24.30
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 06/12/2024 |
24.30
|
1,066,242 | 24 | 24.50 | 24 | 0 | 0 | 0 |
| 05/12/2024 |
24
|
742,000 | 24 | 24 | 24 | 0 | 0 | 0 |
| 04/12/2024 |
24.60
|
1,003,105 | 23.50 | 24.60 | 23.50 | 0 | 0 | 0 |
| 03/12/2024 |
23.60
|
78,400 | 23.50 | 23.60 | 23.50 | 0 | 0 | 0 |
| 02/12/2024 |
23.50
|
1,369,000 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 29/11/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 28/11/2024 |
23.50
|
1,201 | 23.60 | 23.60 | 23.50 | 0 | 0 | 0 |
| 27/11/2024 |
24.50
|
4,700 | 23.40 | 24.50 | 23.40 | 0 | 0 | 0 |
| 26/11/2024 |
23.40
|
800 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 25/11/2024 |
23.60
|
1,400 | 24.80 | 24.80 | 23.20 | 0 | 0 | 0 |
| 22/11/2024 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 21/11/2024 |
23.10
|
200 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 20/11/2024 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 19/11/2024 |
23.10
|
5,000 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 18/11/2024 |
23.90
|
900 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 15/11/2024 |
23.90
|
101 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 14/11/2024 |
23.90
|
64 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 13/11/2024 |
23.90
|
900 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 12/11/2024 |
24.20
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 11/11/2024 |
24.20
|
13,005 | 22.20 | 24.30 | 22.10 | 0 | 0 | 0 |
| 08/11/2024 |
24.20
|
200 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 07/11/2024 |
24.20
|
805 | 24.30 | 24.30 | 24 | 0 | 0 | 0 |
| 06/11/2024 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 05/11/2024 |
24.20
|
3,000 | 24.30 | 24.30 | 24.20 | 0 | 0 | 0 |
| 04/11/2024 |
24.40
|
10,105 | 24.50 | 24.50 | 24.10 | 0 | 0 | 0 |
| 01/11/2024 |
25
|
3,500 | 23.70 | 25 | 23.70 | 0 | 0 | 0 |
| 31/10/2024 |
23.70
|
3,700 | 24.10 | 24.20 | 23.70 | 0 | 0 | 0 |
| 30/10/2024 |
24.10
|
9,100 | 24.20 | 24.20 | 24.10 | 0 | 0 | 0 |
| 29/10/2024 |
24.10
|
1,000 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 28/10/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 25/10/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 24/10/2024 |
24.30
|
1,000 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 23/10/2024 |
24.10
|
1,000 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 22/10/2024 |
24
|
4,100 | 24 | 24.10 | 24 | 0 | 0 | 0 |
| 21/10/2024 |
24
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 18/10/2024 |
24
|
1,600 | 23.70 | 24 | 23.70 | 0 | 0 | 0 |
| 17/10/2024 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 16/10/2024 |
24
|
1,200 | 22.10 | 24 | 21.10 | 0 | 0 | 0 |
| 15/10/2024 |
24
|
10,612 | 24.40 | 24.40 | 24 | 0 | 0 | 0 |
| 14/10/2024 |
23.60
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 11/10/2024 |
23.60
|
600 | 24 | 24 | 23.60 | 0 | 0 | 0 |
| 10/10/2024 |
24.10
|
1,600 | 24 | 24.10 | 24 | 0 | 0 | 0 |
| 09/10/2024 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 08/10/2024 |
24.20
|
500 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 07/10/2024 |
24.30
|
3,240 | 24 | 24.30 | 24 | 0 | 0 | 0 |
| 04/10/2024 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 03/10/2024 |
24.10
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 02/10/2024 |
24.10
|
1,467,000 | 22.60 | 24.50 | 22.60 | 0 | 0 | 0 |
| 01/10/2024 |
24
|
6,600 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
| 30/09/2024 |
24.20
|
7,900 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 27/09/2024 |
24.50
|
1,500 | 24.50 | 24.50 | 24.30 | 0 | 0 | 0 |
| 26/09/2024 |
24.50
|
2,000 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 25/09/2024 |
24.50
|
980 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |