| 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 | -2.70% | 33,100 | -23,300 | -0.8 |
34
37
36
|
|
2 tháng
(2025-10-06) |
-1 | -2.70% | 77,500 | -23,300 | -0.8 |
33.10
40
36
|
|
3 tháng
(2025-09-05) |
-8 | -18.18% | 119,600 | -23,300 | -0.8 |
33.10
44
36
|
|
6 tháng
(2025-06-09) |
3.50 | 10.77% | 244,100 | -25,400 | -0.9 |
32.10
51.50
36
|
|
12 tháng
(2024-12-09) |
5.90 | 19.60% | 441,276 | -26,550 | -0.9 |
28.10
51.50
36
|
|
24 tháng
(2023-12-15) |
6.10 | 20.40% | 630,309 | -40,450 | -1.4 |
27.20
51.50
36
|
|
36 tháng
(2022-12-20) |
-8.80 | -19.64% | 744,211 | -70,150 | -2.3 |
27.20
51.50
36
|
|
60 tháng
(2020-12-30) |
-0.34 | -0.94% | 5,974,115 | -113,350 | -4.3 |
26.36
55.42
36
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 22/10/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 21/10/2024 |
29
|
3,500 | 29 | 29 | 29 | 0 | 0 | 0 |
| 18/10/2024 |
28.60
|
100 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
| 17/10/2024 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 |
| 16/10/2024 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 |
| 15/10/2024 |
31.90
|
100 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 |
| 14/10/2024 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 |
| 11/10/2024 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 |
| 10/10/2024 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 |
| 09/10/2024 |
30
|
2,100 | 32 | 32 | 30 | 0 | 0 | 0 |
| 08/10/2024 |
30
|
11,400 | 30 | 30 | 28 | 0 | 0 | 0 |
| 07/10/2024 |
30
|
4 | 30 | 30 | 30 | 0 | 0 | 0 |
| 04/10/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 03/10/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 02/10/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 01/10/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 30/09/2024 |
30
|
4,000 | 30 | 30 | 30 | 0 | 0 | 0 |
| 27/09/2024 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
| 26/09/2024 |
30
|
2,000 | 30.20 | 30.20 | 30 | 0 | 0 | 0 |
| 25/09/2024 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 |