| 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) |
4.10 | 14.14% | 229,800 | -3,200 | -0.0 |
29
34
34
|
|
2 tháng
(2026-03-02) |
3.50 | 11.82% | 242,900 | -3,200 | -0.0 |
28
34
34
|
|
3 tháng
(2026-01-29) |
7.30 | 28.29% | 561,700 | -3,200 | -0.0 |
25.80
34
34
|
|
6 tháng
(2025-10-31) |
10.60 | 47.11% | 768,900 | -10,200 | -0.2 |
19.50
34
34
|
|
12 tháng
(2025-05-05) |
-2.70 | -7.54% | 1,897,400 | -13,000 | -0.3 |
17.10
36.30
34
|
|
24 tháng
(2024-05-09) |
15.57 | 88.87% | 3,850,523 | -96,010 | -3.0 |
17.10
37.30
34
|
|
36 tháng
(2023-05-15) |
11.87 | 55.93% | 4,985,634 | -236,290 | -5.5 |
15.49
37.30
34
|
|
60 tháng
(2021-05-25) |
14.97 | 82.52% | 6,405,595 | -372,970 | -8.7 |
15.49
37.30
34
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 13/02/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 12/02/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 11/02/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 10/02/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 07/02/2025 |
26
|
14 | 26 | 26 | 26 | 0 | 0 | 0 |
| 06/02/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 05/02/2025 |
26
|
24 | 26 | 26 | 26 | 0 | 0 | 0 |
| 04/02/2025 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 03/02/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 24/01/2025 |
24.90
|
504 | 24.50 | 24.90 | 24.50 | 0 | 0 | 0 |
| 23/01/2025 |
23.10
|
300 | 22.90 | 23.10 | 22.90 | 0 | 0 | 0 |
| 22/01/2025 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 21/01/2025 |
24.10
|
100 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 20/01/2025 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 17/01/2025 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 16/01/2025 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 15/01/2025 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 14/01/2025 |
26.30
|
100 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 13/01/2025 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 10/01/2025 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 09/01/2025 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 08/01/2025 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 07/01/2025 |
26.60
|
1,200 | 24.10 | 26.60 | 23.60 | 0 | 0 | 0 |
| 06/01/2025 |
25.70
|
244 | 25.50 | 25.70 | 25.50 | 0 | 0 | 0 |
| 03/01/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 02/01/2025 |
25.70
|
1,600 | 25.50 | 25.70 | 25.50 | 0 | 0 | 0 |
| 31/12/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 30/12/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 27/12/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 26/12/2024 |
25.80
|
1 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 25/12/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 24/12/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 23/12/2024 |
25.80
|
24 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 20/12/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 19/12/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 18/12/2024 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 17/12/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 16/12/2024 |
24.30
|
2 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 13/12/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 12/12/2024 |
24.30
|
1,600 | 24.40 | 24.40 | 24.30 | 0 | 0 | 0 |
| 11/12/2024 |
25.50
|
13,700 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 10/12/2024 |
25.50
|
20,001 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 09/12/2024 |
27.10
|
23,100 | 25.50 | 27.10 | 25.50 | 0 | 0 | 0 |
| 06/12/2024 |
26
|
19,000 | 27.10 | 28 | 26 | 0 | 0 | 0 |
| 05/12/2024 |
26
|
3 | 26 | 26 | 26 | 0 | 0 | 0 |
| 04/12/2024 |
26
|
1,160 | 24.60 | 26 | 24.60 | 0 | 660 | -0.0 |
| 03/12/2024 |
26
|
1,800 | 26 | 26 | 26 | 0 | 0 | 0 |
| 02/12/2024 |
27.50
|
7 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 29/11/2024 |
27.50
|
2,800 | 26.50 | 27.50 | 25.50 | 0 | 0 | 0 |
| 28/11/2024 |
26.50
|
1,206 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 27/11/2024 |
27.10
|
700 | 24.30 | 27.10 | 24.30 | 0 | 0 | 0 |
| 26/11/2024 |
26.20
|
300 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 25/11/2024 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
| 22/11/2024 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
| 21/11/2024 |
28.60
|
4,100 | 28.60 | 28.60 | 26.50 | 0 | 0 | 0 |
| 20/11/2024 |
26
|
2,000 | 26.30 | 26.30 | 26 | 0 | 0 | 0 |
| 19/11/2024 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 18/11/2024 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 15/11/2024 |
26.90
|
900 | 28.90 | 29 | 26.90 | 0 | 0 | 0 |
| 14/11/2024 |
29
|
2,000 | 28.30 | 29 | 28.30 | 0 | 0 | 0 |
| 13/11/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 12/11/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 11/11/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 08/11/2024 |
26.50
|
600 | 29.80 | 29.80 | 26.50 | 0 | 0 | 0 |
| 07/11/2024 |
27.90
|
500 | 27.80 | 27.90 | 27.80 | 0 | 0 | 0 |
| 06/11/2024 |
28
|
3 | 28 | 28 | 28 | 0 | 0 | 0 |
| 05/11/2024 |
28
|
600 | 28 | 28 | 28 | 0 | 0 | 0 |
| 04/11/2024 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 01/11/2024 |
28
|
2,000 | 26.10 | 28.40 | 26 | 0 | 0 | 0 |
| 31/10/2024 |
26.20
|
900 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 30/10/2024 |
29
|
200 | 29 | 29 | 29 | 0 | 0 | 0 |
| 29/10/2024 |
29.10
|
302 | 28.50 | 29.10 | 28.50 | 0 | 0 | 0 |
| 28/10/2024 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 25/10/2024 |
28.50
|
108 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 24/10/2024 |
28.60
|
103 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
| 23/10/2024 |
27.10
|
21 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
| 22/10/2024 |
27.10
|
800 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
| 21/10/2024 |
29
|
1,000 | 29 | 29 | 29 | 0 | 0 | 0 |
| 18/10/2024 |
29
|
101 | 29 | 29 | 29 | 0 | 0 | 0 |
| 17/10/2024 |
29.40
|
10 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 |
| 16/10/2024 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 |
| 15/10/2024 |
29.40
|
100 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 |
| 14/10/2024 |
29.20
|
3,700 | 29.40 | 29.50 | 29.20 | 0 | 0 | 0 |
| 11/10/2024 |
29.50
|
200 | 29 | 29.50 | 29 | 0 | 0 | 0 |
| 10/10/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 09/10/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 08/10/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 07/10/2024 |
29
|
239 | 26.30 | 29 | 26.30 | 0 | 0 | 0 |
| 04/10/2024 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
| 03/10/2024 |
28.10
|
2,700 | 28.10 | 28.20 | 28 | 0 | 0 | 0 |
| 02/10/2024 |
29
|
200 | 30.20 | 30.20 | 29 | 0 | 0 | 0 |
| 01/10/2024 |
32
|
1,100 | 30 | 33 | 28.30 | 0 | 0 | 0 |
| 30/09/2024 |
30
|
31 | 30 | 30 | 30 | 0 | 0 | 0 |
| 27/09/2024 |
30
|
1,900 | 29.30 | 30 | 28.10 | 0 | 0 | 0 |
| 26/09/2024 |
30
|
1,200 | 28.20 | 30 | 28.20 | 0 | 0 | 0 |
| 25/09/2024 |
28.30
|
300 | 28.10 | 28.30 | 28.10 | 0 | 0 | 0 |
| 24/09/2024 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 23/09/2024 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 20/09/2024 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 |