| 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) |
5.10 | 15.45% | 141,500 | -5,000 | -0.2 |
33
38.10
38.10
|
|
2 tháng
(2025-11-28) |
2.10 | 5.83% | 159,900 | -5,400 | -0.2 |
31
38.10
38.10
|
|
3 tháng
(2025-10-29) |
1.10 | 2.97% | 193,600 | -28,700 | -1.0 |
31
38.10
38.10
|
|
6 tháng
(2025-07-31) |
-7 | -15.52% | 313,900 | -28,700 | -1.0 |
31
51.50
38.10
|
|
12 tháng
(2025-02-03) |
4.30 | 12.72% | 585,262 | -31,900 | -1.1 |
29.60
51.50
38.10
|
|
24 tháng
(2024-02-07) |
8.50 | 28.72% | 785,194 | -42,550 | -1.5 |
27.20
51.50
38.10
|
|
36 tháng
(2023-02-13) |
-6.11 | -13.82% | 903,311 | -75,550 | -2.5 |
27.20
51.50
38.10
|
|
60 tháng
(2021-02-22) |
-3.69 | -8.84% | 6,131,690 | -118,750 | -4.5 |
26.36
55.42
38.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/03/2025 |
29.80
|
100 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 18/03/2025 |
29.80
|
100 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 17/03/2025 |
29.80
|
600 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 14/03/2025 |
29.80
|
1,100 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 13/03/2025 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 12/03/2025 |
29.80
|
3,900 | 29.80 | 29.80 | 29.30 | 0 | 0 | 0 |
| 11/03/2025 |
29.80
|
3,000 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 10/03/2025 |
29.80
|
15,400 | 29.90 | 29.90 | 29.70 | 0 | 0 | 0 |
| 07/03/2025 |
29.80
|
100 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 06/03/2025 |
33.90
|
10,200 | 29.80 | 33.90 | 29.80 | 0 | 0 | 0 |
| 05/03/2025 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 04/03/2025 |
29.70
|
11,200 | 30.20 | 30.20 | 29.70 | 0 | 0 | 0 |
| 03/03/2025 |
30.30
|
10,600 | 30.50 | 30.50 | 30.20 | 0 | 0 | 0 |
| 28/02/2025 |
30.50
|
1,200 | 29 | 30.50 | 29 | 0 | 0 | 0 |
| 27/02/2025 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 26/02/2025 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 25/02/2025 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 24/02/2025 |
31
|
100 | 31 | 31 | 31 | 0 | 0 | 0 |
| 21/02/2025 |
33.20
|
0 | 33.20 | 33.20 | 33.20 | 0 | 0 | 0 |
| 20/02/2025 |
33.20
|
0 | 33.20 | 33.20 | 33.20 | 0 | 0 | 0 |
| 19/02/2025 |
33.20
|
0 | 33.20 | 33.20 | 33.20 | 0 | 0 | 0 |
| 18/02/2025 |
33.20
|
0 | 33.20 | 33.20 | 33.20 | 0 | 0 | 0 |
| 17/02/2025 |
33.20
|
0 | 33.20 | 33.20 | 33.20 | 0 | 0 | 0 |
| 14/02/2025 |
33.20
|
0 | 33.20 | 33.20 | 33.20 | 0 | 0 | 0 |
| 13/02/2025 |
33.20
|
0 | 33.20 | 33.20 | 33.20 | 0 | 0 | 0 |
| 12/02/2025 |
30.50
|
445 | 35.80 | 35.80 | 30.50 | 0 | 0 | 0 |
| 11/02/2025 |
31
|
3,500 | 35.70 | 35.70 | 31 | 0 | 0 | 0 |
| 10/02/2025 |
31
|
605 | 36.30 | 36.30 | 31 | 0 | 0 | 0 |
| 07/02/2025 |
31
|
4,108 | 36.90 | 36.90 | 31 | 0 | 0 | 0 |
| 06/02/2025 |
33.80
|
0 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 |
| 05/02/2025 |
33.80
|
3 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 |
| 04/02/2025 |
33.80
|
1 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 |
| 03/02/2025 |
33.80
|
0 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 |
| 24/01/2025 |
33.80
|
0 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 |
| 23/01/2025 |
33.80
|
202 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 |
| 22/01/2025 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 |
| 21/01/2025 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 |
| 20/01/2025 |
29
|
50 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 |
| 17/01/2025 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 |
| 16/01/2025 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 |
| 15/01/2025 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 |
| 14/01/2025 |
29
|
1,306 | 34.20 | 34.20 | 29 | 0 | 0 | 0 |
| 13/01/2025 |
33.80
|
1,200 | 29.40 | 33.80 | 29.40 | 0 | 0 | 0 |
| 10/01/2025 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 |
| 09/01/2025 |
34.50
|
100 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 |
| 08/01/2025 |
31
|
56 | 31 | 31 | 31 | 0 | 50 | -0.0 |
| 07/01/2025 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 06/01/2025 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 03/01/2025 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 02/01/2025 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 31/12/2024 |
31
|
300 | 31 | 31 | 31 | 0 | 0 | 0 |
| 30/12/2024 |
31.20
|
0 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 |
| 27/12/2024 |
31.20
|
0 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 |
| 26/12/2024 |
31.20
|
0 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 |
| 25/12/2024 |
32.90
|
400 | 30.70 | 32.90 | 30.30 | 0 | 0 | 0 |
| 24/12/2024 |
35.60
|
100 | 35.60 | 35.60 | 35.60 | 0 | 0 | 0 |
| 23/12/2024 |
31
|
100 | 31 | 31 | 31 | 0 | 0 | 0 |
| 20/12/2024 |
31.90
|
1,100 | 28.50 | 31.90 | 28.50 | 0 | 0 | 0 |
| 19/12/2024 |
31.80
|
100 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 |
| 18/12/2024 |
28.10
|
1,800 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
| 17/12/2024 |
28.10
|
2,800 | 28.80 | 28.80 | 28.10 | 0 | 0 | 0 |
| 16/12/2024 |
28.80
|
1,000 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
| 13/12/2024 |
29
|
2,000 | 28.50 | 29 | 28.50 | 0 | 0 | 0 |
| 12/12/2024 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 11/12/2024 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 10/12/2024 |
29.50
|
2,600 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 09/12/2024 |
30.10
|
100 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 06/12/2024 |
29.80
|
4,300 | 29.70 | 29.80 | 29.70 | 0 | 0 | 0 |
| 05/12/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 04/12/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 03/12/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 02/12/2024 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 |
| 29/11/2024 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 |
| 28/11/2024 |
29
|
501 | 29 | 29 | 29 | 0 | 0 | 0 |
| 27/11/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 26/11/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 25/11/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 22/11/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 21/11/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 20/11/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 19/11/2024 |
29
|
10 | 29 | 29 | 29 | 0 | 0 | 0 |
| 18/11/2024 |
29
|
600 | 29 | 29 | 29 | 0 | 0 | 0 |
| 15/11/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 14/11/2024 |
29
|
10 | 29 | 29 | 29 | 0 | 0 | 0 |
| 13/11/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 12/11/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 11/11/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 08/11/2024 |
29
|
1,000 | 29 | 29 | 29 | 0 | 0 | 0 |
| 07/11/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 06/11/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 05/11/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 04/11/2024 |
29
|
58 | 29 | 29 | 29 | 0 | 0 | 0 |
| 01/11/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 31/10/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 30/10/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 29/10/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 28/10/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 25/10/2024 |
29
|
58 | 29 | 29 | 29 | 0 | 0 | 0 |
| 24/10/2024 |
29
|
22,300 | 29 | 29 | 28.80 | 0 | 0 | 0 |
| 23/10/2024 |
29
|
3,000 | 29 | 29 | 29 | 0 | 0 | 0 |