| 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) |
1.90 | 7.57% | 173,900 | 0 | 0 |
25
29.90
27.10
|
|
2 tháng
(2025-11-28) |
-0.50 | -1.82% | 285,800 | 0 | 0 |
24
29.90
27.10
|
|
3 tháng
(2025-10-29) |
-0.10 | -0.37% | 368,900 | 0 | 0 |
24
29.90
27.10
|
|
6 tháng
(2025-07-31) |
-6.40 | -19.16% | 1,150,100 | 0 | 0 |
24
36
27.10
|
|
12 tháng
(2025-02-03) |
-7.90 | -22.64% | 3,519,178 | 0 | 0 |
24
48.50
27.10
|
|
24 tháng
(2024-02-07) |
12 | 80% | 6,633,998 | 0 | 0 |
15
48.50
27.10
|
|
36 tháng
(2023-02-13) |
13 | 92.86% | 8,947,054 | 0 | 0 |
12.60
48.50
27.10
|
|
60 tháng
(2021-02-22) |
18.50 | 217.65% | 17,420,469 | 0 | 0 |
6.10
146.70
27.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
36.50
|
1,200 | 36.90 | 36.90 | 36.50 | 0 | 0 | 0 |
| 12/11/2024 |
36.20
|
12,800 | 37 | 37.40 | 35.40 | 0 | 0 | 0 |
| 11/11/2024 |
36.50
|
7,500 | 37.30 | 37.30 | 34.10 | 0 | 0 | 0 |
| 08/11/2024 |
35.30
|
4,402 | 36.60 | 37.60 | 35 | 0 | 0 | 0 |
| 07/11/2024 |
35
|
28,404 | 38 | 38.50 | 35 | 0 | 0 | 0 |
| 06/11/2024 |
37.70
|
24,200 | 38.80 | 38.80 | 37.50 | 0 | 0 | 0 |
| 05/11/2024 |
38
|
18,500 | 39 | 41.20 | 38 | 0 | 0 | 0 |
| 04/11/2024 |
38.20
|
51,368 | 34.30 | 39.40 | 34.30 | 0 | 0 | 0 |
| 01/11/2024 |
33.80
|
7,910 | 35 | 35.50 | 33.80 | 0 | 0 | 0 |
| 31/10/2024 |
35
|
8,200 | 35.20 | 38 | 35 | 0 | 0 | 0 |
| 30/10/2024 |
35.20
|
5,203 | 34 | 35.80 | 34 | 0 | 0 | 0 |
| 29/10/2024 |
34.80
|
22,509 | 38.80 | 38.80 | 34.80 | 0 | 0 | 0 |
| 28/10/2024 |
34.50
|
44,414 | 31 | 34.50 | 31 | 0 | 0 | 0 |
| 25/10/2024 |
30.30
|
5,000 | 29.40 | 31 | 29.30 | 0 | 0 | 0 |
| 24/10/2024 |
29.20
|
5,400 | 32.90 | 32.90 | 28.50 | 0 | 0 | 0 |
| 23/10/2024 |
28.90
|
15,200 | 29.20 | 29.90 | 28.20 | 0 | 0 | 0 |
| 22/10/2024 |
29.50
|
10,200 | 30 | 30 | 29.10 | 0 | 0 | 0 |
| 21/10/2024 |
30.90
|
23,000 | 30 | 30.90 | 29.20 | 0 | 0 | 0 |
| 18/10/2024 |
30.70
|
34,200 | 31.70 | 32.50 | 30 | 0 | 0 | 0 |
| 17/10/2024 |
31.50
|
40,500 | 31 | 33 | 29.30 | 0 | 0 | 0 |
| 16/10/2024 |
29
|
22,890 | 26 | 29 | 26 | 0 | 0 | 0 |
| 15/10/2024 |
26.20
|
6,308 | 25 | 26.20 | 25 | 0 | 0 | 0 |
| 14/10/2024 |
25.50
|
8,000 | 25.50 | 25.50 | 24.70 | 0 | 0 | 0 |
| 11/10/2024 |
24.90
|
5,102 | 24.60 | 24.90 | 24.60 | 0 | 0 | 0 |
| 10/10/2024 |
24.60
|
7,616 | 25.50 | 25.50 | 24.50 | 0 | 0 | 0 |
| 09/10/2024 |
24.70
|
5,900 | 24.80 | 24.80 | 24.50 | 0 | 0 | 0 |
| 08/10/2024 |
24.50
|
36,500 | 24.90 | 24.90 | 21 | 0 | 0 | 0 |
| 07/10/2024 |
24.50
|
3,700 | 24.50 | 25 | 24.50 | 0 | 0 | 0 |
| 04/10/2024 |
24.50
|
20,600 | 23.50 | 24.90 | 23.50 | 0 | 0 | 0 |
| 03/10/2024 |
23.80
|
28,001 | 22.50 | 23.80 | 22.40 | 0 | 0 | 0 |
| 02/10/2024 |
23.80
|
100 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 01/10/2024 |
23.40
|
3,336 | 23 | 23.60 | 23 | 0 | 0 | 0 |
| 30/09/2024 |
23
|
5,311 | 23 | 23.80 | 23 | 0 | 0 | 0 |
| 27/09/2024 |
24
|
13,700 | 24 | 24 | 24 | 0 | 0 | 0 |
| 26/09/2024 |
24
|
6,201 | 24 | 24 | 24 | 0 | 0 | 0 |
| 25/09/2024 |
24
|
8,127 | 24.70 | 24.70 | 24 | 0 | 0 | 0 |
| 24/09/2024 |
24
|
5,600 | 24 | 24 | 23.90 | 0 | 0 | 0 |
| 23/09/2024 |
23.80
|
1,100 | 24.70 | 24.70 | 23.80 | 0 | 0 | 0 |
| 20/09/2024 |
24
|
3,900 | 25.90 | 25.90 | 24 | 0 | 0 | 0 |
| 19/09/2024 |
24.60
|
4,700 | 24.90 | 25.70 | 24.50 | 0 | 0 | 0 |
| 18/09/2024 |
24.90
|
6,209 | 25.10 | 25.10 | 21.60 | 0 | 0 | 0 |
| 17/09/2024 |
25
|
8,802 | 25.20 | 25.20 | 23.90 | 0 | 0 | 0 |
| 16/09/2024 |
24
|
8,300 | 25.50 | 25.50 | 24 | 0 | 0 | 0 |
| 13/09/2024 |
25.20
|
516 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 12/09/2024 |
24.30
|
5,702 | 24.30 | 24.30 | 24 | 0 | 0 | 0 |
| 11/09/2024 |
24.20
|
7,604 | 25.70 | 25.70 | 24.20 | 0 | 0 | 0 |
| 10/09/2024 |
24.50
|
6,900 | 24.80 | 24.80 | 24.30 | 0 | 0 | 0 |
| 09/09/2024 |
25
|
3,000 | 25.30 | 25.30 | 24.50 | 0 | 0 | 0 |
| 06/09/2024 |
24.50
|
4,124 | 25.80 | 25.80 | 24.30 | 0 | 0 | 0 |
| 05/09/2024 |
25.80
|
21,836 | 25.90 | 25.90 | 22.10 | 0 | 0 | 0 |
| 04/09/2024 |
25.30
|
5,126 | 25.70 | 25.70 | 25 | 0 | 0 | 0 |
| 30/08/2024 |
25.50
|
300 | 25.90 | 25.90 | 25.50 | 0 | 0 | 0 |
| 29/08/2024 |
25
|
5,503 | 26 | 26 | 24.50 | 0 | 0 | 0 |
| 28/08/2024 |
23.70
|
11,500 | 25.40 | 25.40 | 23.70 | 0 | 0 | 0 |
| 27/08/2024 |
25.50
|
18,400 | 25.90 | 26.80 | 23.90 | 0 | 0 | 0 |
| 26/08/2024 |
25.70
|
801 | 26.30 | 26.30 | 25.70 | 0 | 0 | 0 |
| 23/08/2024 |
25
|
2,603 | 25.90 | 25.90 | 24.60 | 0 | 0 | 0 |
| 22/08/2024 |
24.50
|
8,500 | 25 | 25 | 24.30 | 0 | 0 | 0 |
| 21/08/2024 |
25
|
2,164 | 26.90 | 26.90 | 25 | 0 | 0 | 0 |
| 20/08/2024 |
26
|
23,625 | 25.60 | 27.60 | 25.50 | 0 | 0 | 0 |
| 19/08/2024 |
25.50
|
47,000 | 25 | 25.50 | 23 | 0 | 0 | 0 |
| 16/08/2024 |
22.50
|
11,600 | 22.90 | 22.90 | 21 | 0 | 0 | 0 |
| 15/08/2024 |
22.20
|
100 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 14/08/2024 |
21.70
|
1,101 | 21.90 | 21.90 | 21 | 0 | 0 | 0 |
| 13/08/2024 |
22.10
|
900 | 22.50 | 22.50 | 21 | 0 | 0 | 0 |
| 12/08/2024 |
21
|
2,200 | 22.50 | 22.50 | 20.60 | 0 | 0 | 0 |
| 09/08/2024 |
22.50
|
3,400 | 25.90 | 25.90 | 22.20 | 0 | 0 | 0 |
| 08/08/2024 |
22
|
2,400 | 24.90 | 24.90 | 22 | 0 | 0 | 0 |
| 07/08/2024 |
21.30
|
3,700 | 23.80 | 23.80 | 21 | 0 | 0 | 0 |
| 06/08/2024 |
22.10
|
7,100 | 22.70 | 22.70 | 20.10 | 0 | 0 | 0 |
| 05/08/2024 |
21.90
|
18,000 | 22.90 | 23.90 | 21 | 0 | 0 | 0 |
| 02/08/2024 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 01/08/2024 |
23.10
|
10,115 | 22.80 | 24.40 | 21.90 | 0 | 0 | 0 |
| 31/07/2024 |
23.10
|
4,800 | 23.80 | 23.80 | 21.70 | 0 | 0 | 0 |
| 30/07/2024 |
23.80
|
900 | 22.50 | 24 | 22.50 | 0 | 0 | 0 |
| 29/07/2024 |
24
|
2,738 | 25.60 | 25.60 | 23.90 | 0 | 0 | 0 |
| 26/07/2024 |
23.70
|
12,500 | 23.50 | 23.70 | 22.20 | 0 | 0 | 0 |
| 25/07/2024 |
23.30
|
12,800 | 24.60 | 24.60 | 20.50 | 0 | 0 | 0 |
| 24/07/2024 |
22.90
|
24,200 | 25 | 25 | 21.60 | 0 | 0 | 0 |
| 23/07/2024 |
25
|
1,500 | 25.70 | 25.70 | 24.80 | 0 | 0 | 0 |
| 22/07/2024 |
23
|
15,923 | 22.60 | 24 | 22.60 | 0 | 0 | 0 |
| 19/07/2024 |
23.90
|
27,200 | 25.50 | 25.50 | 22.60 | 0 | 0 | 0 |
| 18/07/2024 |
25.40
|
13,800 | 26.80 | 26.80 | 24 | 0 | 0 | 0 |
| 17/07/2024 |
24
|
23,301 | 25.60 | 25.60 | 23.80 | 0 | 0 | 0 |
| 16/07/2024 |
25.30
|
5,000 | 24.80 | 25.70 | 24.50 | 0 | 0 | 0 |
| 15/07/2024 |
24.70
|
14,101 | 25.50 | 25.50 | 24.50 | 0 | 0 | 0 |
| 12/07/2024 |
25.20
|
16,504 | 26.90 | 26.90 | 24.80 | 0 | 0 | 0 |
| 11/07/2024 |
25.70
|
6,820 | 26.10 | 26.60 | 25.30 | 0 | 0 | 0 |
| 10/07/2024 |
26
|
9,400 | 25.50 | 26 | 25 | 0 | 0 | 0 |
| 09/07/2024 |
25
|
18,300 | 26.10 | 26.70 | 25 | 0 | 0 | 0 |
| 08/07/2024 |
26
|
10,600 | 27.40 | 27.40 | 25.50 | 0 | 0 | 0 |
| 05/07/2024 |
27
|
30,800 | 29 | 29 | 24.80 | 0 | 0 | 0 |
| 04/07/2024 |
27.30
|
18,400 | 27.30 | 28.20 | 26.50 | 0 | 0 | 0 |
| 03/07/2024 |
26.40
|
12,602 | 25 | 27.50 | 25 | 0 | 0 | 0 |
| 02/07/2024 |
24.60
|
19,220 | 25 | 25 | 23.50 | 0 | 0 | 0 |
| 01/07/2024 |
24.90
|
5,501 | 25.50 | 26 | 24.10 | 0 | 0 | 0 |
| 28/06/2024 |
24.50
|
35,310 | 26.80 | 26.80 | 23.60 | 0 | 0 | 0 |
| 27/06/2024 |
26.90
|
16,518 | 26.50 | 27.60 | 25.30 | 0 | 0 | 0 |
| 26/06/2024 |
27.10
|
28,951 | 28 | 28 | 25.60 | 0 | 0 | 0 |
| 25/06/2024 |
28.20
|
56,238 | 29.10 | 29.10 | 25.50 | 0 | 0 | 0 |