| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.30 | 1.01% | 42,000 | 0 | 0 |
29.80
30.80
30
|
|
2 tháng
(2026-04-13) |
1.30 | 4.51% | 98,600 | 0 | 0 |
28.70
30.80
30
|
|
3 tháng
(2026-03-16) |
1.10 | 3.79% | 169,500 | 0 | 0 |
28.70
30.80
30
|
|
6 tháng
(2025-12-15) |
-0.80 | -2.59% | 450,300 | 0 | 0 |
27.50
32
30
|
|
12 tháng
(2025-06-17) |
1.36 | 4.72% | 2,209,000 | 0 | 0 |
27.50
34
30
|
|
24 tháng
(2024-06-24) |
9.92 | 49.18% | 2,655,455 | 0 | 0 |
18.26
34
30
|
|
36 tháng
(2023-06-28) |
16.47 | 120.82% | 3,199,484 | -200 | -0.0 |
11.16
34
30
|
|
60 tháng
(2021-07-08) |
20.95 | 228.91% | 4,893,906 | -500 | -0.0 |
8.13
34
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
25.28
|
0 | 25.28 | 25.28 | 25.28 | 0 | 0 | 0 |
| 26/03/2025 |
25.28
|
2,400 | 25.37 | 25.47 | 25.28 | 0 | 0 | 0 |
| 25/03/2025 |
25.09
|
100 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 |
| 24/03/2025 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 21/03/2025 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 20/03/2025 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 19/03/2025 |
25.47
|
100 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 18/03/2025 |
25.65
|
1,000 | 25.28 | 25.65 | 25.28 | 0 | 0 | 0 |
| 17/03/2025 |
25.28
|
500 | 25.28 | 25.28 | 25.28 | 0 | 0 | 0 |
| 14/03/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 |
| 13/03/2025 |
24.91
|
600 | 25.19 | 25.19 | 24.91 | 0 | 0 | 0 |
| 12/03/2025 |
25.19
|
1,300 | 25.56 | 25.56 | 25.19 | 0 | 0 | 0 |
| 11/03/2025 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 10/03/2025 |
25.09
|
900 | 25.75 | 25.84 | 25.09 | 0 | 0 | 0 |
| 07/03/2025 |
27.15
|
0 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 |
| 06/03/2025 |
27.15
|
100 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 |
| 05/03/2025 |
25.28
|
700 | 25.09 | 25.47 | 25.09 | 0 | 0 | 0 |
| 04/03/2025 |
25.09
|
1,900 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 |
| 03/03/2025 |
25.09
|
0 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 |
| 28/02/2025 |
25.28
|
1,400 | 25.19 | 25.28 | 25.00 | 0 | 0 | 0 |
| 27/02/2025 |
24.91
|
1,300 | 25.28 | 25.28 | 24.91 | 0 | 0 | 0 |
| 26/02/2025 |
25.09
|
1,100 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 |
| 25/02/2025 |
25.56
|
200 | 25.84 | 25.84 | 25.56 | 0 | 0 | 0 |
| 24/02/2025 |
25.75
|
1,900 | 25.84 | 25.94 | 25.75 | 0 | 0 | 0 |
| 21/02/2025 |
25.84
|
900 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 20/02/2025 |
25.84
|
100 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 19/02/2025 |
26.03
|
600 | 26.40 | 26.40 | 26.03 | 0 | 0 | 0 |
| 18/02/2025 |
26.22
|
500 | 25.65 | 28.09 | 25.65 | 0 | 0 | 0 |
| 17/02/2025 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
| 14/02/2025 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
| 13/02/2025 |
25.47
|
700 | 25.56 | 25.56 | 25.47 | 0 | 0 | 0 |
| 12/02/2025 |
25.47
|
1,800 | 25.28 | 25.56 | 25.28 | 0 | 0 | 0 |
| 11/02/2025 |
26.03
|
300 | 24.44 | 26.03 | 24.44 | 0 | 0 | 0 |
| 10/02/2025 |
25.65
|
1 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 07/02/2025 |
25.65
|
200 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 06/02/2025 |
24.72
|
1,200 | 24.34 | 24.72 | 24.34 | 0 | 0 | 0 |
| 05/02/2025 |
24.34
|
1,200 | 24.34 | 24.44 | 24.34 | 0 | 0 | 0 |
| 04/02/2025 |
24.34
|
1,100 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 |
| 03/02/2025 |
24.06
|
5,500 | 24.25 | 24.25 | 24.06 | 0 | 0 | 0 |
| 24/01/2025 |
24.34
|
700 | 23.88 | 24.34 | 23.88 | 0 | 0 | 0 |
| 23/01/2025 |
24.25
|
2,000 | 24.16 | 26.03 | 24.16 | 0 | 0 | 0 |
| 22/01/2025 |
25.94
|
3,800 | 23.97 | 25.94 | 23.97 | 0 | 0 | 0 |
| 21/01/2025 |
24.34
|
7,553 | 23.41 | 24.34 | 23.41 | 0 | 0 | 0 |
| 20/01/2025 |
23.78
|
200 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 |
| 17/01/2025 |
23.22
|
800 | 22.94 | 23.22 | 22.94 | 0 | 0 | 0 |
| 16/01/2025 |
23.78
|
0 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 |
| 15/01/2025 |
22.75
|
2,400 | 23.88 | 23.88 | 22.75 | 0 | 0 | 0 |
| 14/01/2025 |
23.31
|
200 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 |
| 13/01/2025 |
23.31
|
210 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 |
| 10/01/2025 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 |
| 09/01/2025 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 |
| 08/01/2025 |
22.94
|
1,400 | 21.07 | 22.94 | 21.07 | 0 | 0 | 0 |
| 07/01/2025 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 |
| 06/01/2025 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 |
| 03/01/2025 |
23.13
|
400 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 |
| 02/01/2025 |
23.22
|
100 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 |
| 31/12/2024 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 |
| 30/12/2024 |
22.47
|
707 | 22.75 | 22.75 | 22.47 | 0 | 0 | 0 |
| 27/12/2024 |
22.47
|
300 | 21.63 | 22.47 | 21.63 | 0 | 0 | 0 |
| 26/12/2024 |
22.47
|
200 | 23.31 | 23.31 | 22.47 | 0 | 0 | 0 |
| 25/12/2024 |
22.47
|
200 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 |
| 24/12/2024 |
22.47
|
1,000 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 |
| 23/12/2024 |
22.56
|
2,200 | 22.56 | 22.56 | 22.00 | 0 | 0 | 0 |
| 20/12/2024 |
22.66
|
500 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 |
| 19/12/2024 |
22.66
|
12 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
| 18/12/2024 |
22.66
|
5,700 | 22.75 | 22.75 | 22.66 | 0 | 0 | 0 |
| 17/12/2024 |
26.59
|
100 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 |
| 16/12/2024 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 13/12/2024 |
22.00
|
0 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 |
| 12/12/2024 |
21.91
|
3,200 | 22.10 | 22.10 | 21.91 | 0 | 0 | 0 |
| 11/12/2024 |
21.82
|
107 | 21.82 | 21.82 | 21.82 | 0 | 0 | 0 |
| 10/12/2024 |
23.78
|
0 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 |
| 09/12/2024 |
23.78
|
48 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 |
| 06/12/2024 |
23.78
|
400 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 |
| 05/12/2024 |
21.63
|
1,300 | 21.53 | 21.63 | 21.53 | 0 | 0 | 0 |
| 04/12/2024 |
24.06
|
500 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 |
| 03/12/2024 |
27.06
|
100 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 |
| 02/12/2024 |
23.13
|
1,400 | 24.44 | 24.44 | 23.03 | 0 | 0 | 0 |
| 29/11/2024 |
27.06
|
0 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 |
| 28/11/2024 |
27.06
|
201 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 |
| 27/11/2024 |
24.34
|
400 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 |
| 26/11/2024 |
22.38
|
2,200 | 24.34 | 27.15 | 22.38 | 0 | 0 | 0 |
| 25/11/2024 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 |
| 22/11/2024 |
24.34
|
200 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 |
| 21/11/2024 |
22.00
|
200 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 |
| 20/11/2024 |
22.00
|
1,100 | 22.47 | 22.47 | 22.00 | 0 | 0 | 0 |
| 19/11/2024 |
22.47
|
100 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 |
| 18/11/2024 |
22.19
|
900 | 21.07 | 22.19 | 21.07 | 0 | 0 | 0 |
| 15/11/2024 |
22.47
|
500 | 22.38 | 22.47 | 22.38 | 0 | 0 | 0 |
| 14/11/2024 |
21.53
|
0 | 21.53 | 21.53 | 21.53 | 0 | 0 | 0 |
| 13/11/2024 |
21.53
|
1,307 | 21.53 | 21.53 | 21.53 | 0 | 0 | 0 |
| 12/11/2024 |
21.53
|
2,101 | 21.07 | 21.53 | 21.07 | 0 | 0 | 0 |
| 11/11/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
| 08/11/2024 |
21.07
|
17 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
| 07/11/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
| 06/11/2024 |
21.07
|
100 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
| 05/11/2024 |
21.07
|
100 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
| 04/11/2024 |
21.07
|
1,300 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
| 01/11/2024 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 31/10/2024 |
20.60
|
9,600 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |