| 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) |
-0.20 | -0.64% | 369,000 | 0 | 0 |
30.50
32.20
30.50
|
|
2 tháng
(2025-11-28) |
-0.50 | -1.58% | 696,800 | 0 | 0 |
30.50
32.20
30.50
|
|
3 tháng
(2025-10-29) |
-0.30 | -0.95% | 1,079,500 | 0 | 0 |
30.50
33
30.50
|
|
6 tháng
(2025-07-31) |
-0.30 | -0.95% | 2,083,900 | 0 | 0 |
30.50
33
30.50
|
|
12 tháng
(2025-02-03) |
0.17 | 0.55% | 3,746,800 | 0 | 0 |
30.50
37.82
30.50
|
|
24 tháng
(2024-02-07) |
4.35 | 16.21% | 5,274,317 | -900 | -0.0 |
24.60
37.82
30.50
|
|
36 tháng
(2023-02-13) |
14.55 | 87.36% | 5,486,642 | -900 | -0.0 |
16.20
37.82
30.50
|
|
60 tháng
(2021-02-22) |
17.51 | 127.91% | 6,207,439 | 100 | -0.0 |
13.14
37.82
30.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
29.09
|
800 | 27.83 | 29.09 | 27.83 | 0 | 0 | 0 |
| 12/11/2024 |
27.64
|
900 | 28.12 | 28.12 | 27.64 | 0 | 0 | 0 |
| 11/11/2024 |
28.61
|
700 | 27.83 | 28.61 | 27.83 | 0 | 0 | 0 |
| 08/11/2024 |
28.12
|
400 | 27.73 | 28.12 | 27.73 | 0 | 0 | 0 |
| 07/11/2024 |
27.15
|
1,506 | 28.02 | 28.02 | 27.15 | 0 | 0 | 0 |
| 06/11/2024 |
29.09
|
3,000 | 27.15 | 29.09 | 27.15 | 0 | 0 | 0 |
| 05/11/2024 |
28.12
|
4,800 | 27.15 | 28.12 | 27.15 | 0 | 0 | 0 |
| 04/11/2024 |
27.15
|
500 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 |
| 01/11/2024 |
27.15
|
1,500 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 |
| 31/10/2024 |
27.44
|
2,800 | 27.05 | 27.44 | 27.05 | 0 | 0 | 0 |
| 30/10/2024 |
27.05
|
2,100 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 |
| 29/10/2024 |
27.15
|
1,900 | 27.05 | 27.15 | 27.05 | 0 | 0 | 0 |
| 28/10/2024 |
27.05
|
1,500 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 |
| 25/10/2024 |
26.38
|
200 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 |
| 24/10/2024 |
26.38
|
300 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 |
| 23/10/2024 |
26.38
|
700 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 |
| 22/10/2024 |
26.18
|
500 | 26.76 | 26.76 | 26.18 | 0 | 0 | 0 |
| 21/10/2024 |
26.76
|
3,500 | 26.67 | 26.76 | 25.21 | 0 | 0 | 0 |
| 18/10/2024 |
26.67
|
800 | 26.86 | 26.86 | 26.67 | 0 | 0 | 0 |
| 17/10/2024 |
26.86
|
800 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 |
| 16/10/2024 |
26.18
|
3,602 | 27.25 | 27.25 | 26.18 | 0 | 0 | 0 |
| 15/10/2024 |
28.61
|
4,113 | 28.99 | 28.99 | 28.61 | 0 | 0 | 0 |
| 14/10/2024 |
28.12
|
9,304 | 30.55 | 35.10 | 28.12 | 0 | 0 | 0 |
| 11/10/2024 |
31.03
|
28,003 | 27.15 | 31.03 | 27.15 | 0 | 0 | 0 |
| 10/10/2024 |
27.15
|
1,000 | 26.47 | 27.15 | 26.47 | 0 | 0 | 0 |
| 09/10/2024 |
26.47
|
1,100 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 |
| 08/10/2024 |
26.47
|
200 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 |
| 07/10/2024 |
26.47
|
7,401 | 26.57 | 26.57 | 26.18 | 0 | 0 | 0 |
| 04/10/2024 |
26.57
|
4,500 | 26.18 | 26.57 | 25.70 | 0 | 0 | 0 |
| 03/10/2024 |
26.18
|
2,300 | 26.57 | 26.57 | 26.18 | 0 | 0 | 0 |
| 02/10/2024 |
26.57
|
3,019 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 |
| 01/10/2024 |
26.57
|
4,000 | 26.18 | 26.57 | 25.70 | 0 | 0 | 0 |
| 30/09/2024 |
26.18
|
3,000 | 26.67 | 26.67 | 26.18 | 0 | 0 | 0 |
| 27/09/2024 |
26.67
|
1,135 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 26/09/2024 |
26.67
|
1,002 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 25/09/2024 |
26.67
|
2,001 | 26.76 | 26.76 | 26.67 | 0 | 0 | 0 |
| 24/09/2024 |
26.76
|
1,104 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 |
| 23/09/2024 |
26.86
|
4,113 | 26.57 | 26.86 | 26.57 | 0 | 0 | 0 |
| 20/09/2024 |
26.57
|
1,120 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 |
| 19/09/2024 |
26.57
|
4,200 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 |
| 18/09/2024 |
26.67
|
601 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 17/09/2024 |
26.67
|
700 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 16/09/2024 |
26.67
|
1,100 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 13/09/2024 |
26.67
|
800 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 12/09/2024 |
26.67
|
1,261 | 26.96 | 26.96 | 26.67 | 0 | 0 | 0 |
| 11/09/2024 |
26.96
|
3,103 | 27.15 | 27.15 | 26.96 | 0 | 0 | 0 |
| 10/09/2024 |
26.96
|
2,700 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 |
| 09/09/2024 |
26.96
|
506 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 |
| 06/09/2024 |
27.05
|
1,800 | 26.96 | 27.05 | 26.96 | 0 | 0 | 0 |
| 05/09/2024 |
26.96
|
1,400 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 |
| 04/09/2024 |
26.96
|
1,100 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 |
| 30/08/2024 |
26.96
|
600 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 |
| 29/08/2024 |
26.86
|
4,606 | 26.86 | 26.96 | 26.86 | 0 | 0 | 0 |
| 28/08/2024 |
26.86
|
5,500 | 26.96 | 26.96 | 26.86 | 0 | 0 | 0 |
| 27/08/2024 |
26.86
|
10,300 | 26.86 | 27.05 | 26.86 | 0 | 0 | 0 |
| 26/08/2024 |
26.86
|
2,100 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 |
| 23/08/2024 |
26.96
|
2,900 | 27.05 | 27.05 | 26.96 | 0 | 0 | 0 |
| 22/08/2024 |
26.67
|
3,100 | 26.96 | 26.96 | 26.67 | 0 | 0 | 0 |
| 21/08/2024 |
26.86
|
1,601 | 27.15 | 27.15 | 26.86 | 0 | 0 | 0 |
| 20/08/2024 |
27.25
|
4,004 | 27.64 | 27.64 | 27.15 | 0 | 0 | 0 |
| 19/08/2024 |
27.15
|
3,600 | 28.90 | 28.90 | 27.15 | 0 | 0 | 0 |
| 16/08/2024 |
27.44
|
15,106 | 28.61 | 29.96 | 27.44 | 0 | 0 | 0 |
| 15/08/2024 |
29.48
|
9,600 | 28.90 | 30.55 | 27.15 | 0 | 0 | 0 |
| 14/08/2024 |
27.15
|
9,501 | 28.12 | 31.52 | 27.15 | 0 | 0 | 0 |
| 13/08/2024 |
30.74
|
9,000 | 30.84 | 32.48 | 27.15 | 0 | 0 | 0 |
| 12/08/2024 |
27.15
|
18,500 | 29.28 | 32.97 | 27.15 | 0 | 0 | 0 |
| 09/08/2024 |
31.52
|
17,900 | 27.64 | 31.52 | 27.15 | 0 | 0 | 0 |
| 08/08/2024 |
29.58
|
12,000 | 29.77 | 31.03 | 27.15 | 0 | 0 | 0 |
| 07/08/2024 |
30.55
|
7,300 | 27.64 | 32 | 27.64 | 0 | 0 | 0 |
| 06/08/2024 |
30.74
|
14,209 | 26.96 | 30.74 | 26.67 | 0 | 0 | 0 |
| 05/08/2024 |
26.96
|
5,600 | 26.96 | 27.15 | 26.96 | 0 | 0 | 0 |
| 02/08/2024 |
26.96
|
1,300 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 |
| 01/08/2024 |
26.96
|
1,705 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 |
| 31/07/2024 |
26.96
|
2,194 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 |
| 30/07/2024 |
26.96
|
11,100 | 26.96 | 27.05 | 26.96 | 0 | 0 | 0 |
| 29/07/2024 |
26.96
|
3,100 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 |
| 26/07/2024 |
26.67
|
1,700 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 25/07/2024 |
26.96
|
1,600 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 |
| 24/07/2024 |
26.96
|
1,400 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 |
| 23/07/2024 |
26.96
|
1,120 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 |
| 22/07/2024 |
26.96
|
3,200 | 27.05 | 27.05 | 26.96 | 0 | 0 | 0 |
| 19/07/2024 |
27.05
|
1,901 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 |
| 18/07/2024 |
27.05
|
5,500 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 |
| 17/07/2024 |
27.05
|
700 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 |
| 16/07/2024 |
27.05
|
5,101 | 27.15 | 27.15 | 24.73 | 0 | 0 | 0 |
| 15/07/2024 |
27.15
|
2,400 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 |
| 12/07/2024 |
27.05
|
5,800 | 27.05 | 27.35 | 27.05 | 0 | 0 | 0 |
| 11/07/2024 |
27.05
|
2,301 | 27.05 | 27.15 | 27.05 | 0 | 0 | 0 |
| 10/07/2024 |
27.05
|
2,800 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 |
| 09/07/2024 |
27.15
|
4,800 | 27.15 | 27.15 | 27.05 | 0 | 0 | 0 |
| 08/07/2024 |
27.15
|
2,700 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 |
| 05/07/2024 |
27.05
|
1,100 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 |
| 04/07/2024 |
27.05
|
5,400 | 26.96 | 27.05 | 26.96 | 0 | 0 | 0 |
| 03/07/2024 |
27.05
|
6,300 | 26.67 | 27.05 | 26.67 | 0 | 0 | 0 |
| 02/07/2024 |
26.67
|
5,000 | 26.18 | 26.67 | 26.18 | 0 | 0 | 0 |
| 01/07/2024 |
26.96
|
3,200 | 26.18 | 26.96 | 26.18 | 0 | 0 | 0 |
| 28/06/2024 |
27.15
|
4,300 | 26.18 | 27.15 | 26.18 | 0 | 0 | 0 |
| 27/06/2024 |
26.96
|
5,000 | 26.67 | 26.96 | 26.67 | 0 | 0 | 0 |
| 26/06/2024 |
27.64
|
5,101 | 26.67 | 27.64 | 26.67 | 0 | 0 | 0 |
| 25/06/2024 |
27.15
|
15,400 | 26.18 | 28.12 | 26.18 | 0 | 200 | -0.0 |