| 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) |
1.10 | 2.94% | 143,400 | 0 | 0 |
37
39.30
38.70
|
|
2 tháng
(2025-11-28) |
-0.80 | -2.04% | 316,600 | 0 | 0 |
37
39.30
38.70
|
|
3 tháng
(2025-10-29) |
1.30 | 3.49% | 507,800 | 0 | 0 |
36.60
39.30
38.70
|
|
6 tháng
(2025-07-31) |
-2.87 | -6.93% | 1,678,800 | 0 | 0 |
36.60
42.64
38.70
|
|
12 tháng
(2025-02-03) |
-2.57 | -6.26% | 4,657,812 | 0 | 0 |
36.60
51.81
38.70
|
|
24 tháng
(2024-02-07) |
13.47 | 53.79% | 5,803,629 | -500 | -0.0 |
24.31
51.81
38.70
|
|
36 tháng
(2023-02-13) |
13.67 | 55.08% | 6,625,956 | -800 | -0.1 |
23.88
51.81
38.70
|
|
60 tháng
(2021-02-22) |
26.58 | 222.89% | 7,271,895 | -68,620 | -6.5 |
11.53
51.81
38.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
31.32
|
24,213 | 30.48 | 31.44 | 30.48 | 0 | 0 | 0 |
| 12/11/2024 |
30.36
|
2,977 | 30.42 | 30.42 | 30.36 | 0 | 0 | 0 |
| 11/11/2024 |
30.42
|
22,800 | 30.30 | 30.60 | 30.30 | 0 | 0 | 0 |
| 08/11/2024 |
30.17
|
10,600 | 30.36 | 30.42 | 30.17 | 0 | 0 | 0 |
| 07/11/2024 |
30.42
|
15,304 | 30.36 | 30.42 | 29.99 | 0 | 0 | 0 |
| 06/11/2024 |
30.84
|
13,582 | 28.90 | 30.84 | 28.90 | 0 | 0 | 0 |
| 05/11/2024 |
28.90
|
2,102 | 28.72 | 28.90 | 28.66 | 0 | 0 | 0 |
| 04/11/2024 |
28.72
|
7,736 | 28.48 | 28.72 | 28.48 | 0 | 0 | 0 |
| 01/11/2024 |
28.48
|
2,600 | 28.48 | 28.48 | 28.36 | 0 | 0 | 0 |
| 31/10/2024 |
28.48
|
2,400 | 28.66 | 28.66 | 28.48 | 0 | 0 | 0 |
| 30/10/2024 |
28.42
|
19,600 | 28.12 | 29.03 | 28.12 | 0 | 0 | 0 |
| 29/10/2024 |
27.82
|
300 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 |
| 28/10/2024 |
27.57
|
800 | 27.57 | 27.64 | 27.57 | 0 | 0 | 0 |
| 25/10/2024 |
27.82
|
1,400 | 27.57 | 27.82 | 27.51 | 0 | 0 | 0 |
| 24/10/2024 |
27.82
|
6,401 | 27.33 | 27.82 | 27.21 | 0 | 0 | 0 |
| 23/10/2024 |
28.12
|
2,100 | 28.12 | 28.12 | 27.88 | 0 | 0 | 0 |
| 22/10/2024 |
28.12
|
0 | 28.12 | 28.12 | 28.12 | 0 | 0 | 0 |
| 21/10/2024 |
28.54
|
2,505 | 26.61 | 28.54 | 26.61 | 0 | 0 | 0 |
| 18/10/2024 |
28.12
|
2,600 | 28.24 | 28.24 | 28.12 | 0 | 0 | 0 |
| 17/10/2024 |
28.24
|
676 | 28.12 | 28.24 | 28.12 | 0 | 0 | 0 |
| 16/10/2024 |
28.24
|
200 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 |
| 15/10/2024 |
28.54
|
112 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 |
| 14/10/2024 |
28.54
|
1,000 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 |
| 11/10/2024 |
28.72
|
4,000 | 28.36 | 28.72 | 28.36 | 0 | 0 | 0 |
| 10/10/2024 |
28.30
|
400 | 28.42 | 28.42 | 28.30 | 0 | 0 | 0 |
| 09/10/2024 |
28.54
|
200 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 |
| 08/10/2024 |
28.72
|
1,400 | 28.84 | 28.84 | 28.72 | 0 | 0 | 0 |
| 07/10/2024 |
27.82
|
3,100 | 29.39 | 29.39 | 27.82 | 0 | 0 | 0 |
| 04/10/2024 |
28.42
|
1,800 | 27.82 | 28.42 | 27.82 | 0 | 0 | 0 |
| 03/10/2024 |
28.42
|
403 | 28.42 | 28.42 | 28.42 | 0 | 0 | 0 |
| 02/10/2024 |
28.12
|
2,711 | 28.36 | 28.36 | 27.51 | 0 | 0 | 0 |
| 01/10/2024 |
28.66
|
503 | 28.42 | 28.72 | 28.42 | 0 | 0 | 0 |
| 30/09/2024 |
28.12
|
2,407 | 28.12 | 28.12 | 28.12 | 0 | 0 | 0 |
| 27/09/2024 |
28.12
|
1,400 | 28.12 | 28.12 | 28.12 | 0 | 0 | 0 |
| 26/09/2024 |
28.12
|
1,410 | 28.00 | 28.12 | 28.00 | 0 | 0 | 0 |
| 25/09/2024 |
28.18
|
3,500 | 28.18 | 28.18 | 28.12 | 0 | 0 | 0 |
| 24/09/2024 |
28.30
|
2,500 | 28.42 | 28.42 | 28.30 | 0 | 0 | 0 |
| 23/09/2024 |
28.30
|
1,200 | 28.42 | 28.60 | 28.30 | 0 | 0 | 0 |
| 20/09/2024 |
28.36
|
5,200 | 28.36 | 28.84 | 28.36 | 0 | 0 | 0 |
| 19/09/2024 |
28.30
|
3,866 | 28.42 | 28.42 | 28.30 | 0 | 0 | 0 |
| 18/09/2024 |
28.72
|
11,700 | 27.51 | 28.72 | 27.51 | 0 | 0 | 0 |
| 17/09/2024 |
27.39
|
900 | 27.51 | 27.76 | 27.33 | 0 | 0 | 0 |
| 16/09/2024 |
27.27
|
801 | 27.21 | 27.27 | 27.21 | 0 | 0 | 0 |
| 13/09/2024 |
27.21
|
801 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 |
| 12/09/2024 |
27.33
|
900 | 26.73 | 27.33 | 26.67 | 0 | 0 | 0 |
| 11/09/2024 |
27.21
|
200 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 |
| 10/09/2024 |
27.21
|
13,203 | 28.72 | 28.72 | 27.21 | 0 | 0 | 0 |
| 09/09/2024 |
28.66
|
100 | 28.66 | 28.66 | 28.66 | 0 | 0 | 0 |
| 06/09/2024 |
27.03
|
600 | 26.97 | 27.03 | 26.97 | 0 | 0 | 0 |
| 05/09/2024 |
28.18
|
10,303 | 26.61 | 30.60 | 26.61 | 0 | 0 | 0 |
| 04/09/2024 |
26.61
|
100 | 26.61 | 26.61 | 26.61 | 0 | 0 | 0 |
| 30/08/2024 |
26.61
|
0 | 26.61 | 26.61 | 26.61 | 0 | 0 | 0 |
| 29/08/2024 |
26.61
|
1,600 | 26.79 | 26.79 | 26.61 | 0 | 0 | 0 |
| 28/08/2024 |
26.79
|
5,400 | 26.79 | 26.79 | 26.61 | 0 | 0 | 0 |
| 27/08/2024 |
26.73
|
10,302 | 22.43 | 26.79 | 22.43 | 0 | 0 | 0 |
| 26/08/2024 |
26.30
|
1,100 | 26.18 | 26.30 | 26.18 | 0 | 0 | 0 |
| 23/08/2024 |
26.00
|
800 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 |
| 22/08/2024 |
26.00
|
6,800 | 26.91 | 26.91 | 26.00 | 0 | 0 | 0 |
| 21/08/2024 |
26.00
|
1,000 | 25.82 | 26.06 | 25.82 | 0 | 0 | 0 |
| 20/08/2024 |
25.70
|
2,700 | 25.76 | 25.76 | 25.70 | 0 | 0 | 0 |
| 19/08/2024 |
25.76
|
1,000 | 25.46 | 25.76 | 25.46 | 0 | 0 | 0 |
| 16/08/2024 |
25.64
|
3,400 | 25.64 | 25.76 | 25.64 | 0 | 0 | 0 |
| 15/08/2024 |
25.64
|
501 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 |
| 14/08/2024 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 |
| 13/08/2024 |
25.46
|
803 | 25.58 | 26.00 | 25.46 | 0 | 0 | 0 |
| 12/08/2024 |
25.58
|
200 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 |
| 09/08/2024 |
25.58
|
1,500 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 |
| 08/08/2024 |
25.64
|
503 | 25.58 | 25.64 | 25.58 | 0 | 0 | 0 |
| 07/08/2024 |
25.52
|
700 | 25.70 | 25.70 | 25.52 | 0 | 0 | 0 |
| 06/08/2024 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 |
| 05/08/2024 |
25.40
|
2,346 | 25.64 | 25.88 | 25.40 | 0 | 0 | 0 |
| 02/08/2024 |
25.64
|
5,015 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 |
| 01/08/2024 |
25.70
|
3,500 | 27.09 | 27.09 | 25.40 | 0 | 0 | 0 |
| 31/07/2024 |
26.00
|
2,400 | 26.06 | 26.06 | 25.88 | 0 | 0 | 0 |
| 30/07/2024 |
26.37
|
2,200 | 25.52 | 26.61 | 25.52 | 0 | 0 | 0 |
| 29/07/2024 |
25.52
|
1,700 | 25.40 | 25.70 | 25.40 | 0 | 0 | 0 |
| 26/07/2024 |
25.40
|
600 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 25/07/2024 |
25.40
|
522 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 24/07/2024 |
24.91
|
500 | 25.40 | 25.40 | 24.91 | 0 | 0 | 0 |
| 23/07/2024 |
25.40
|
3,914 | 25.40 | 25.40 | 25.10 | 0 | 0 | 0 |
| 22/07/2024 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 19/07/2024 |
25.40
|
90 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 18/07/2024 |
25.40
|
1,300 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 17/07/2024 |
25.40
|
3,376 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 16/07/2024 |
25.76
|
8,949 | 25.52 | 25.76 | 25.52 | 0 | 0 | 0 |
| 15/07/2024 |
25.16
|
501 | 25.76 | 25.76 | 25.16 | 0 | 0 | 0 |
| 12/07/2024 |
25.70
|
1,700 | 25.88 | 25.88 | 25.70 | 0 | 0 | 0 |
| 11/07/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 10/07/2024 |
25.70
|
400 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 09/07/2024 |
26.00
|
417 | 25.94 | 26.00 | 25.94 | 0 | 0 | 0 |
| 08/07/2024 |
25.34
|
647 | 25.40 | 25.40 | 25.34 | 0 | 0 | 0 |
| 05/07/2024 |
25.52
|
3,015 | 25.40 | 25.70 | 25.40 | 0 | 0 | 0 |
| 04/07/2024 |
25.40
|
1,000 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 03/07/2024 |
25.40
|
1,300 | 25.46 | 25.46 | 25.34 | 0 | 0 | 0 |
| 02/07/2024 |
25.40
|
1,200 | 25.34 | 25.40 | 25.34 | 0 | 0 | 0 |
| 01/07/2024 |
25.46
|
2,100 | 25.46 | 25.46 | 25.40 | 0 | 0 | 0 |
| 28/06/2024 |
25.34
|
2,201 | 25.70 | 25.70 | 25.34 | 0 | 0 | 0 |
| 27/06/2024 |
25.28
|
1,100 | 25.22 | 25.28 | 25.22 | 0 | 0 | 0 |
| 26/06/2024 |
25.22
|
3,300 | 25.70 | 26.00 | 25.22 | 0 | 0 | 0 |
| 25/06/2024 |
25.10
|
3,100 | 25.16 | 25.16 | 25.10 | 0 | 0 | 0 |