| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-19.10 | -34.11% | 20,221,600 | 0 | 0 |
36
60.90
37.30
|
|
2 tháng
(2026-03-02) |
-15.10 | -29.04% | 28,398,100 | -14,700 | -0.8 |
36
60.90
37.30
|
|
3 tháng
(2026-01-29) |
-17.40 | -32.04% | 35,531,400 | -28,200 | -1.5 |
36
60.90
37.30
|
|
6 tháng
(2025-10-31) |
3.95 | 11.99% | 89,491,500 | -101,700 | -4.7 |
32.95
60.90
37.30
|
|
12 tháng
(2025-05-05) |
11.90 | 47.60% | 177,782,100 | -115,700 | -5.1 |
20.85
60.90
37.30
|
|
24 tháng
(2024-05-09) |
7.90 | 27.24% | 283,450,800 | -193,539 | -7.0 |
19.85
60.90
37.30
|
|
36 tháng
(2023-05-15) |
13.65 | 58.71% | 309,649,600 | -282,719 | -9.1 |
19.85
60.90
37.30
|
|
60 tháng
(2021-05-25) |
-4.40 | -10.65% | 397,949,400 | -726,111 | -33.1 |
19.85
60.90
37.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
25.50
|
713,700 | 23.30 | 25.50 | 23.30 | 0 | 0 | 0 |
| 13/02/2025 |
24.25
|
401,900 | 24 | 24.25 | 23.15 | 0 | 0 | 0 |
| 12/02/2025 |
24
|
380,200 | 24.20 | 24.20 | 23.50 | 0 | 0 | 0 |
| 11/02/2025 |
24.20
|
443,700 | 24.55 | 25 | 24.20 | 0 | 0 | 0 |
| 10/02/2025 |
25
|
460,100 | 25.40 | 25.40 | 24.70 | 0 | 0 | 0 |
| 07/02/2025 |
25.45
|
376,400 | 25.90 | 25.90 | 24.95 | 0 | 0 | 0 |
| 06/02/2025 |
26
|
598,900 | 25 | 26.50 | 25 | 0 | 0 | 0 |
| 05/02/2025 |
24.85
|
932,100 | 25.80 | 26 | 24.85 | 0 | 0 | 0 |
| 04/02/2025 |
25.90
|
607,800 | 26.35 | 26.35 | 25.20 | 0 | 0 | 0 |
| 03/02/2025 |
26.30
|
382,200 | 27 | 27 | 25.90 | 0 | 0 | 0 |
| 24/01/2025 |
27.80
|
400,100 | 26 | 27.80 | 25.50 | 0 | 0 | 0 |
| 23/01/2025 |
26
|
343,800 | 25.85 | 26 | 25.50 | 0 | 0 | 0 |
| 22/01/2025 |
26.10
|
324,200 | 26.30 | 26.30 | 26 | 0 | 0 | 0 |
| 21/01/2025 |
26.30
|
345,800 | 26.35 | 26.45 | 26 | 0 | 0 | 0 |
| 20/01/2025 |
26.35
|
153,100 | 26.25 | 26.50 | 26 | 0 | 0 | 0 |
| 17/01/2025 |
26.25
|
521,500 | 26.10 | 26.25 | 26.05 | 0 | 0 | 0 |
| 16/01/2025 |
26.20
|
515,300 | 26.25 | 26.25 | 26.05 | 0 | 0 | 0 |
| 15/01/2025 |
26.25
|
510,300 | 26.10 | 26.25 | 25.90 | 0 | 0 | 0 |
| 14/01/2025 |
26.10
|
453,100 | 26 | 26.15 | 25.80 | 0 | 0 | 0 |
| 13/01/2025 |
26
|
309,000 | 25.95 | 26 | 25.75 | 0 | 0 | 0 |
| 10/01/2025 |
25.95
|
260,900 | 25.90 | 26.05 | 25.50 | 0 | 0 | 0 |
| 09/01/2025 |
25.90
|
254,800 | 26.20 | 26.25 | 25.80 | 0 | 0 | 0 |
| 08/01/2025 |
26.20
|
401,400 | 26 | 26.25 | 25.90 | 0 | 0 | 0 |
| 07/01/2025 |
26
|
209,100 | 26.25 | 26.25 | 25.80 | 0 | 0 | 0 |
| 06/01/2025 |
26.25
|
103,200 | 26.65 | 26.65 | 26.10 | 0 | 0 | 0 |
| 03/01/2025 |
26.65
|
102,400 | 26.80 | 26.85 | 26.55 | 0 | 0 | 0 |
| 02/01/2025 |
26.80
|
103,300 | 26.75 | 26.80 | 26.60 | 0 | 0 | 0 |
| 31/12/2024 |
26.75
|
120,600 | 26.90 | 26.90 | 26.65 | 0 | 0 | 0 |
| 30/12/2024 |
26.90
|
100,600 | 27.10 | 27.15 | 26.70 | 0 | 0 | 0 |
| 27/12/2024 |
27.10
|
114,200 | 26.90 | 27.20 | 26.50 | 0 | 0 | 0 |
| 26/12/2024 |
26.90
|
236,500 | 26.25 | 27.20 | 26 | 0 | 0 | 0 |
| 25/12/2024 |
26.25
|
112,900 | 26.20 | 26.50 | 26 | 0 | 0 | 0 |
| 24/12/2024 |
26.20
|
277,600 | 25.65 | 26.70 | 25.55 | 0 | 0 | 0 |
| 23/12/2024 |
25.50
|
315,000 | 26.50 | 26.95 | 25.50 | 0 | 0 | 0 |
| 20/12/2024 |
26.50
|
130,600 | 26.60 | 26.70 | 26.10 | 0 | 0 | 0 |
| 19/12/2024 |
26.60
|
143,800 | 26.90 | 26.90 | 26.60 | 0 | 0 | 0 |
| 18/12/2024 |
27.15
|
142,800 | 27.10 | 27.20 | 26.60 | 0 | 0 | 0 |
| 17/12/2024 |
27.10
|
345,700 | 26.90 | 27.35 | 26.60 | 0 | 0 | 0 |
| 16/12/2024 |
26.90
|
140,900 | 27.10 | 27.40 | 26.85 | 0 | 0 | 0 |
| 13/12/2024 |
27.10
|
210,300 | 27.40 | 27.60 | 26.80 | 0 | 0 | 0 |
| 12/12/2024 |
27.40
|
336,100 | 27.20 | 27.80 | 27 | 0 | 0 | 0 |
| 11/12/2024 |
27.20
|
442,900 | 26.95 | 28 | 26.70 | 0 | 0 | 0 |
| 10/12/2024 |
26.95
|
71,200 | 27.45 | 27.45 | 26.80 | 0 | 0 | 0 |
| 09/12/2024 |
27.40
|
206,100 | 27 | 27.40 | 26.60 | 0 | 0 | 0 |
| 06/12/2024 |
27
|
405,400 | 28 | 28 | 26.70 | 0 | 0 | 0 |
| 05/12/2024 |
28
|
362,300 | 27.50 | 28.20 | 27.30 | 0 | 0 | 0 |
| 04/12/2024 |
27.50
|
835,200 | 26.55 | 28.40 | 26.35 | 0 | 0 | 0 |
| 03/12/2024 |
26.55
|
162,200 | 26.50 | 27.20 | 26.50 | 0 | 0 | 0 |
| 02/12/2024 |
26.50
|
132,400 | 26.70 | 26.90 | 26.40 | 0 | 0 | 0 |
| 29/11/2024 |
26.70
|
181,400 | 26.50 | 27 | 26.50 | 0 | 0 | 0 |
| 28/11/2024 |
26.50
|
280,900 | 26.30 | 26.80 | 26.25 | 0 | 0 | 0 |
| 27/11/2024 |
26.25
|
288,600 | 27.10 | 27.10 | 26.20 | 0 | 0 | 0 |
| 26/11/2024 |
27.10
|
355,000 | 27 | 27.30 | 26.90 | 0 | 0 | 0 |
| 25/11/2024 |
27
|
446,300 | 26.80 | 27.45 | 26.80 | 0 | 0 | 0 |
| 22/11/2024 |
26.80
|
253,100 | 26.75 | 26.85 | 26.60 | 0 | 0 | 0 |
| 21/11/2024 |
26.75
|
245,800 | 26.70 | 26.90 | 26.55 | 0 | 0 | 0 |
| 20/11/2024 |
26.70
|
403,000 | 26.45 | 26.90 | 25.55 | 0 | 0 | 0 |
| 19/11/2024 |
26.45
|
188,800 | 26.70 | 26.80 | 26.45 | 0 | 700 | -0.0 |
| 18/11/2024 |
26.75
|
368,100 | 26.70 | 26.90 | 26.30 | 0 | 0 | 0 |
| 15/11/2024 |
26.70
|
377,200 | 26.50 | 27 | 26.10 | 0 | 0 | 0 |
| 14/11/2024 |
26.60
|
195,800 | 26.70 | 26.70 | 26.25 | 0 | 0 | 0 |
| 13/11/2024 |
26.70
|
117,500 | 26.80 | 26.80 | 26.40 | 0 | 0 | 0 |
| 12/11/2024 |
26.90
|
174,000 | 26.80 | 27.50 | 26.70 | 0 | 0 | 0 |
| 11/11/2024 |
27
|
78,700 | 27.30 | 27.30 | 26.50 | 0 | 0 | 0 |
| 08/11/2024 |
27.40
|
257,100 | 27 | 27.40 | 26.30 | 0 | 0 | 0 |
| 07/11/2024 |
27
|
111,000 | 27.20 | 27.20 | 26.80 | 0 | 800 | -0.0 |
| 06/11/2024 |
27.15
|
464,800 | 26.60 | 28 | 26.40 | 0 | 0 | 0 |
| 05/11/2024 |
26.60
|
136,600 | 26.60 | 26.80 | 26.40 | 0 | 0 | 0 |
| 04/11/2024 |
26.60
|
386,200 | 26.90 | 26.90 | 26.40 | 0 | 0 | 0 |
| 01/11/2024 |
26.90
|
130,000 | 27 | 27 | 26.45 | 0 | 0 | 0 |
| 31/10/2024 |
27
|
635,900 | 26.90 | 27 | 26.55 | 0 | 0 | 0 |
| 30/10/2024 |
26.90
|
554,300 | 26.80 | 27.15 | 26.40 | 0 | 0 | 0 |
| 29/10/2024 |
26.80
|
558,200 | 26.80 | 27.20 | 26.60 | 0 | 0 | 0 |
| 28/10/2024 |
26.80
|
208,500 | 26.80 | 27 | 26.50 | 0 | 0 | 0 |
| 25/10/2024 |
26.80
|
387,300 | 26.45 | 27.25 | 26.40 | 0 | 0 | 0 |
| 24/10/2024 |
26.50
|
452,400 | 26.70 | 27 | 26.40 | 0 | 0 | 0 |
| 23/10/2024 |
26.80
|
386,400 | 26.40 | 26.95 | 26.35 | 0 | 0 | 0 |
| 22/10/2024 |
26.45
|
703,300 | 27.10 | 27.20 | 26.45 | 0 | 0 | 0 |
| 21/10/2024 |
27.55
|
1,937,900 | 25.70 | 27.55 | 25.50 | 0 | 0 | 0 |
| 18/10/2024 |
25.75
|
130,200 | 25.75 | 25.85 | 25.50 | 0 | 0 | 0 |
| 17/10/2024 |
25.75
|
573,600 | 25.75 | 25.85 | 25.30 | 0 | 0 | 0 |
| 16/10/2024 |
25.75
|
396,000 | 25.80 | 25.85 | 25.50 | 0 | 0 | 0 |
| 15/10/2024 |
25.85
|
367,400 | 25.60 | 25.85 | 25.25 | 0 | 0 | 0 |
| 14/10/2024 |
25.65
|
658,700 | 25.45 | 25.65 | 25.45 | 0 | 100 | -0.0 |
| 11/10/2024 |
25.45
|
393,300 | 25.20 | 25.60 | 25.20 | 0 | 0 | 0 |
| 10/10/2024 |
25.40
|
246,100 | 25.20 | 25.45 | 24.50 | 0 | 0 | 0 |
| 09/10/2024 |
25.20
|
151,300 | 25.10 | 25.40 | 24.80 | 0 | 500 | -0.0 |
| 08/10/2024 |
25.20
|
128,800 | 25.10 | 25.40 | 24.90 | 0 | 500 | -0.0 |
| 07/10/2024 |
25.20
|
121,800 | 25.65 | 25.65 | 25 | 0 | 0 | 0 |
| 04/10/2024 |
25.65
|
173,200 | 25.85 | 25.85 | 25.10 | 0 | 0 | 0 |
| 03/10/2024 |
25.75
|
71,400 | 25.90 | 26.10 | 25.40 | 0 | 0 | 0 |
| 02/10/2024 |
25.80
|
153,200 | 25.80 | 25.90 | 25.35 | 0 | 0 | 0 |
| 01/10/2024 |
25.80
|
562,800 | 26.50 | 26.50 | 25.80 | 0 | 0 | 0 |
| 30/09/2024 |
26.45
|
713,600 | 26.80 | 26.80 | 26.20 | 0 | 0 | 0 |
| 27/09/2024 |
26.80
|
650,000 | 27.20 | 27.20 | 26.40 | 0 | 0 | 0 |
| 26/09/2024 |
27.20
|
723,200 | 26.90 | 27.50 | 26.90 | 0 | 0 | 0 |
| 25/09/2024 |
26.90
|
616,400 | 27.05 | 27.45 | 26.80 | 0 | 0 | 0 |
| 24/09/2024 |
27.05
|
656,000 | 26.55 | 27.05 | 26.55 | 0 | 0 | 0 |
| 23/09/2024 |
26.55
|
97,200 | 27.20 | 27.40 | 26.55 | 0 | 0 | 0 |
| 20/09/2024 |
27.20
|
277,500 | 27.55 | 28 | 26.85 | 0 | 0 | 0 |