| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-3 | -9.38% | 4,700 | 0 | 0 |
29
32
29
|
|
2 tháng
(2025-10-06) |
-2 | -6.45% | 7,400 | 100 | 0.0 |
29
33
29
|
|
3 tháng
(2025-09-08) |
-1.20 | -3.97% | 54,400 | 1,100 | 0.0 |
29
42.15
29
|
|
6 tháng
(2025-06-09) |
-2 | -6.45% | 74,700 | -1,700 | -0.0 |
29
42.15
29
|
|
12 tháng
(2024-12-10) |
1.86 | 6.84% | 177,700 | -4,140 | -0.1 |
26
42.15
29
|
|
24 tháng
(2023-12-18) |
2.21 | 8.24% | 358,400 | -5,440 | -0.1 |
25.38
45.11
29
|
|
36 tháng
(2022-12-21) |
4.66 | 19.13% | 444,800 | -24,640 | -0.4 |
22.82
45.11
29
|
|
60 tháng
(2020-12-31) |
-9.44 | -24.56% | 1,286,770 | -31,960 | -19.7 |
22.78
66.07
29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/09/2024 |
27.81
|
800 | 27.81 | 27.81 | 27.81 | 0 | 0 | 0 |
| 24/09/2024 |
27.29
|
4,800 | 27.71 | 27.71 | 27.29 | 0 | 0 | 0 |
| 23/09/2024 |
29.33
|
1,800 | 29.29 | 29.33 | 27.14 | 600 | 0 | 0.0 |
| 20/09/2024 |
27.43
|
2,100 | 26.19 | 27.43 | 26.19 | 0 | 0 | 0 |
| 19/09/2024 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 |
| 18/09/2024 |
25.67
|
200 | 24.90 | 25.67 | 24.90 | 0 | 0 | 0 |
| 17/09/2024 |
25.71
|
200 | 23.95 | 25.71 | 23.95 | 0 | 0 | 0 |
| 16/09/2024 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 |
| 13/09/2024 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 |
| 12/09/2024 |
25.62
|
100 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 |
| 11/09/2024 |
27.52
|
500 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 |
| 10/09/2024 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 |
| 09/09/2024 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 |
| 06/09/2024 |
27.52
|
500 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 |
| 05/09/2024 |
27.48
|
0 | 27.48 | 27.48 | 27.48 | 0 | 0 | 0 |
| 04/09/2024 |
27.48
|
0 | 27.48 | 27.48 | 27.48 | 0 | 0 | 0 |
| 30/08/2024 |
27.48
|
0 | 27.48 | 27.48 | 27.48 | 0 | 0 | 0 |
| 29/08/2024 |
27.48
|
200 | 27.48 | 27.48 | 27.48 | 0 | 0 | 0 |
| 28/08/2024 |
27.48
|
100 | 27.48 | 27.48 | 27.48 | 0 | 0 | 0 |
| 27/08/2024 |
27.48
|
1,100 | 27.62 | 27.62 | 27.43 | 0 | 0 | 0 |
| 26/08/2024 |
29.33
|
0 | 29.33 | 29.33 | 29.33 | 0 | 0 | 0 |
| 23/08/2024 |
29.33
|
100 | 29.33 | 29.33 | 29.33 | 0 | 0 | 0 |
| 22/08/2024 |
30.29
|
500 | 30.33 | 30.33 | 30.29 | 0 | 0 | 0 |
| 21/08/2024 |
28.38
|
100 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 |
| 20/08/2024 |
30.48
|
1,000 | 29.52 | 30.90 | 29.52 | 0 | 600 | -0.0 |
| 19/08/2024 |
28.95
|
1,100 | 27.14 | 28.95 | 27.14 | 100 | 100 | 0.0 |
| 16/08/2024 |
27.14
|
0 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 |
| 15/08/2024 |
27.14
|
200 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 |
| 14/08/2024 |
25.38
|
400 | 27.14 | 27.14 | 25.38 | 0 | 0 | 0 |
| 13/08/2024 |
27.14
|
700 | 27.29 | 27.29 | 27.14 | 100 | 0 | 0.0 |
| 12/08/2024 |
29.14
|
100 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 |
| 09/08/2024 |
29.14
|
200 | 28.05 | 29.14 | 28.05 | 0 | 0 | 0 |
| 08/08/2024 |
27.52
|
500 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 |
| 07/08/2024 |
26.52
|
1,100 | 26.48 | 26.52 | 26.48 | 0 | 0 | 0 |
| 06/08/2024 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 |
| 05/08/2024 |
27.52
|
400 | 27.52 | 27.57 | 27.52 | 0 | 0 | 0 |
| 02/08/2024 |
25.81
|
200 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 |
| 01/08/2024 |
26.67
|
500 | 27.62 | 27.62 | 26.67 | 0 | 0 | 0 |
| 31/07/2024 |
28.05
|
0 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 |
| 30/07/2024 |
28.05
|
0 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 |
| 29/07/2024 |
28.05
|
0 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 |
| 26/07/2024 |
28.05
|
0 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 |
| 25/07/2024 |
28.05
|
0 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 |
| 24/07/2024 |
28.05
|
100 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 |
| 23/07/2024 |
28.05
|
0 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 |
| 22/07/2024 |
28.05
|
500 | 28.90 | 28.90 | 28.05 | 0 | 0 | 0 |
| 19/07/2024 |
28.90
|
200 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
| 18/07/2024 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 |
| 17/07/2024 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 |
| 16/07/2024 |
30.90
|
300 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 |
| 15/07/2024 |
30.95
|
0 | 30.95 | 30.95 | 30.95 | 0 | 0 | 0 |
| 12/07/2024 |
30.95
|
200 | 30.95 | 30.95 | 30.95 | 0 | 200 | -0.0 |
| 11/07/2024 |
30.48
|
100 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 |
| 10/07/2024 |
28.95
|
500 | 29 | 29 | 28.95 | 0 | 0 | 0 |
| 09/07/2024 |
30.95
|
0 | 30.95 | 30.95 | 30.95 | 0 | 0 | 0 |
| 08/07/2024 |
30.95
|
0 | 30.95 | 30.95 | 30.95 | 0 | 0 | 0 |
| 05/07/2024 |
30.95
|
200 | 30.95 | 30.95 | 30.95 | 0 | 0 | 0 |
| 04/07/2024 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 03/07/2024 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 02/07/2024 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 01/07/2024 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
| 28/06/2024 |
31
|
100 | 31 | 31 | 31 | 0 | 0 | 0 |
| 27/06/2024 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 |
| 26/06/2024 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 |
| 25/06/2024 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 |
| 24/06/2024 |
29.24
|
100 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 |
| 21/06/2024 |
30.90
|
1,000 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 |
| 20/06/2024 |
31
|
200 | 30.95 | 31 | 30.95 | 100 | 0 | 0.0 |
| 19/06/2024 |
29.05
|
100 | 29.05 | 29.05 | 29.05 | 0 | 0 | 0 |
| 18/06/2024 |
30.95
|
0 | 30.95 | 30.95 | 30.95 | 0 | 0 | 0 |
| 17/06/2024 |
30.95
|
0 | 30.95 | 30.95 | 30.95 | 0 | 0 | 0 |
| 14/06/2024 |
30.95
|
0 | 30.95 | 30.95 | 30.95 | 0 | 0 | 0 |
| 13/06/2024 |
30.95
|
400 | 29.67 | 30.95 | 29.62 | 0 | 0 | 0 |
| 12/06/2024 |
29.62
|
2,700 | 30 | 30 | 29.52 | 0 | 0 | 0 |
| 11/06/2024 |
31.52
|
0 | 31.52 | 31.52 | 31.52 | 0 | 0 | 0 |
| 10/06/2024 |
31.52
|
0 | 31.52 | 31.52 | 31.52 | 0 | 0 | 0 |
| 07/06/2024 |
31.52
|
100 | 31.52 | 31.52 | 31.52 | 0 | 0 | 0 |
| 06/06/2024 |
29.52
|
4,500 | 30.48 | 30.48 | 29.52 | 0 | 0 | 0 |
| 05/06/2024 |
30.48
|
0 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 |
| 04/06/2024 |
30.48
|
1,000 | 32.57 | 32.57 | 30.48 | 0 | 0 | 0 |
| 03/06/2024 |
30.48
|
0 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 |
| 31/05/2024 |
30.48
|
0 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 |
| 30/05/2024 |
30.48
|
100 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 |
| 29/05/2024 |
32.14
|
0 | 32.14 | 32.14 | 32.14 | 0 | 0 | 0 |
| 28/05/2024 |
32.14
|
0 | 32.14 | 32.14 | 32.14 | 0 | 0 | 0 |
| 27/05/2024 |
32.14
|
0 | 32.14 | 32.14 | 32.14 | 0 | 0 | 0 |
| 24/05/2024 |
32.14
|
400 | 32.19 | 32.19 | 32.10 | 0 | 0 | 0 |
| 23/05/2024 |
30.48
|
0 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 |
| 22/05/2024 |
30.48
|
0 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 |
| 21/05/2024 |
30.48
|
0 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 |
| 20/05/2024 |
30.48
|
200 | 31.38 | 31.38 | 30.48 | 0 | 0 | 0 |
| 17/05/2024 |
31.19
|
600 | 31.52 | 31.52 | 31.19 | 0 | 0 | 0 |
| 16/05/2024 |
31.57
|
0 | 31.57 | 31.57 | 31.57 | 0 | 0 | 0 |
| 15/05/2024 |
31.57
|
0 | 31.57 | 31.57 | 31.57 | 0 | 0 | 0 |
| 14/05/2024 |
31.57
|
0 | 31.57 | 31.57 | 31.57 | 0 | 0 | 0 |
| 13/05/2024 |
31.57
|
0 | 31.57 | 31.57 | 31.57 | 0 | 0 | 0 |
| 10/05/2024 |
31.57
|
200 | 31.52 | 31.57 | 31.52 | 0 | 0 | 0 |
| 09/05/2024 |
31.67
|
100 | 31.67 | 31.67 | 31.67 | 0 | 0 | 0 |
| 08/05/2024 |
29.81
|
0 | 29.81 | 29.81 | 29.81 | 0 | 0 | 0 |
| 07/05/2024 |
29.81
|
0 | 29.81 | 29.81 | 29.81 | 0 | 0 | 0 |