| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.50 | 1.92% | 7,200 | 0 | 0 |
25.50
26.50
26.50
|
|
2 tháng
(2025-10-06) |
0.60 | 2.32% | 16,100 | -100 | -0.0 |
25.50
26.90
26.50
|
|
3 tháng
(2025-09-05) |
-1.38 | -4.97% | 30,900 | -100 | -0.0 |
24.58
27.88
26.50
|
|
6 tháng
(2025-06-09) |
2.02 | 8.24% | 62,100 | -100 | -0.0 |
22.12
27.88
26.50
|
|
12 tháng
(2024-12-09) |
1.92 | 7.83% | 99,698 | -100 | -0.0 |
20.32
28.83
26.50
|
|
24 tháng
(2023-12-15) |
2.89 | 12.25% | 551,134 | 0 | 0 |
20.32
34.70
26.50
|
|
36 tháng
(2022-12-20) |
2.30 | 9.49% | 952,312 | -5,200 | -0.1 |
20.32
34.70
26.50
|
|
60 tháng
(2020-12-30) |
-16.78 | -38.77% | 1,334,949 | -5,400 | -0.2 |
20.32
43.28
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 23/09/2024 |
25.93
|
101 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 20/09/2024 |
23.70
|
307 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 19/09/2024 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 18/09/2024 |
25.93
|
100 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 17/09/2024 |
24.14
|
300 | 23.61 | 24.14 | 23.61 | 0 | 0 | 0 |
| 16/09/2024 |
26.38
|
0 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 |
| 13/09/2024 |
26.38
|
0 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 |
| 12/09/2024 |
26.38
|
0 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 |
| 11/09/2024 |
26.38
|
100 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 |
| 10/09/2024 |
24.50
|
1,000 | 25.93 | 25.93 | 24.41 | 0 | 0 | 0 |
| 09/09/2024 |
24.41
|
3,100 | 23.52 | 24.41 | 23.52 | 0 | 0 | 0 |
| 06/09/2024 |
25.84
|
100 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 05/09/2024 |
23.52
|
400 | 24.14 | 24.14 | 23.52 | 0 | 0 | 0 |
| 04/09/2024 |
25.93
|
100 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 30/08/2024 |
24.14
|
600 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 |
| 29/08/2024 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 28/08/2024 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 27/08/2024 |
25.93
|
100 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 26/08/2024 |
24.06
|
100 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 |
| 23/08/2024 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 22/08/2024 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 21/08/2024 |
25.93
|
2 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 20/08/2024 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 19/08/2024 |
25.93
|
2 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 16/08/2024 |
25.93
|
100 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 15/08/2024 |
24.14
|
1,500 | 23.43 | 24.14 | 23.25 | 0 | 0 | 0 |
| 14/08/2024 |
26.83
|
100 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 |
| 13/08/2024 |
24.06
|
700 | 27.27 | 27.27 | 24.06 | 0 | 0 | 0 |
| 12/08/2024 |
24.06
|
300 | 26.83 | 26.83 | 24.06 | 0 | 0 | 0 |
| 09/08/2024 |
24.06
|
200 | 25.22 | 25.22 | 24.06 | 0 | 0 | 0 |
| 08/08/2024 |
24.06
|
1,300 | 24.23 | 24.23 | 24.06 | 0 | 0 | 0 |
| 07/08/2024 |
27.27
|
100 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 |
| 06/08/2024 |
25.93
|
100 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 05/08/2024 |
23.70
|
601 | 24.95 | 24.95 | 23.70 | 0 | 0 | 0 |
| 02/08/2024 |
24.06
|
400 | 23.70 | 24.06 | 23.70 | 0 | 0 | 0 |
| 01/08/2024 |
26.83
|
0 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 |
| 31/07/2024 |
26.83
|
0 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 |
| 30/07/2024 |
26.83
|
0 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 |
| 29/07/2024 |
26.83
|
0 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 |
| 26/07/2024 |
26.83
|
0 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 |
| 25/07/2024 |
26.83
|
100 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 |
| 24/07/2024 |
23.97
|
300 | 26.83 | 26.83 | 23.25 | 0 | 0 | 0 |
| 23/07/2024 |
26.83
|
100 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 |
| 22/07/2024 |
23.70
|
202 | 26.38 | 26.38 | 23.70 | 0 | 0 | 0 |
| 19/07/2024 |
24.14
|
300 | 25.04 | 25.04 | 23.61 | 0 | 0 | 0 |
| 18/07/2024 |
23.34
|
300 | 25.93 | 25.93 | 23.34 | 0 | 0 | 0 |
| 17/07/2024 |
23.79
|
1,000 | 26.83 | 26.83 | 23.79 | 0 | 0 | 0 |
| 16/07/2024 |
24.50
|
3,200 | 27.27 | 27.27 | 24.06 | 0 | 0 | 0 |
| 15/07/2024 |
24.41
|
230 | 26.83 | 26.83 | 24.41 | 0 | 0 | 0 |
| 12/07/2024 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 |
| 11/07/2024 |
24.41
|
400 | 25.93 | 25.93 | 24.32 | 0 | 0 | 0 |
| 10/07/2024 |
23.79
|
1,200 | 24.41 | 24.41 | 23.79 | 0 | 0 | 0 |
| 09/07/2024 |
24.50
|
313 | 26.83 | 26.83 | 24.50 | 0 | 0 | 0 |
| 08/07/2024 |
24.50
|
800 | 27.27 | 27.27 | 24.14 | 0 | 0 | 0 |
| 05/07/2024 |
24.50
|
400 | 26.38 | 26.38 | 24.50 | 0 | 0 | 0 |
| 04/07/2024 |
24.50
|
106 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 03/07/2024 |
26.83
|
200 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 |
| 02/07/2024 |
25.93
|
300 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 01/07/2024 |
23.97
|
209 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 |
| 28/06/2024 |
24.14
|
3,718 | 26.83 | 26.83 | 24.14 | 0 | 0 | 0 |
| 27/06/2024 |
24.50
|
500 | 26.83 | 26.83 | 24.14 | 0 | 0 | 0 |
| 26/06/2024 |
24.50
|
1,000 | 26.83 | 26.83 | 24.50 | 0 | 0 | 0 |
| 25/06/2024 |
26.83
|
300 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 |
| 24/06/2024 |
25.04
|
500 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 |
| 21/06/2024 |
25.04
|
6,632 | 29.51 | 29.51 | 23.25 | 0 | 0 | 0 |
| 20/06/2024 |
24.95
|
600 | 29.51 | 29.51 | 24.95 | 0 | 0 | 0 |
| 19/06/2024 |
27.27
|
500 | 26.83 | 27.27 | 26.83 | 0 | 0 | 0 |
| 18/06/2024 |
25.40
|
5,000 | 28.62 | 28.62 | 24.50 | 0 | 0 | 0 |
| 17/06/2024 |
24.50
|
600 | 26.83 | 26.83 | 24.50 | 0 | 0 | 0 |
| 14/06/2024 |
27.72
|
500 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 |
| 13/06/2024 |
24.95
|
3,100 | 27.27 | 27.27 | 24.86 | 0 | 0 | 0 |
| 12/06/2024 |
24.77
|
1,628 | 26.83 | 26.83 | 24.68 | 0 | 0 | 0 |
| 11/06/2024 |
24.86
|
2,500 | 25.93 | 25.93 | 24.50 | 0 | 0 | 0 |
| 10/06/2024 |
24.32
|
5,021 | 25.93 | 25.93 | 24.14 | 0 | 0 | 0 |
| 07/06/2024 |
24.14
|
4,002 | 25.93 | 25.93 | 24.14 | 0 | 0 | 0 |
| 06/06/2024 |
24.68
|
800 | 27.27 | 27.27 | 24.68 | 0 | 0 | 0 |
| 05/06/2024 |
24.14
|
400 | 26.83 | 26.83 | 24.14 | 0 | 0 | 0 |
| 04/06/2024 |
24.14
|
1,901 | 25.93 | 25.93 | 24.14 | 0 | 0 | 0 |
| 03/06/2024 |
23.88
|
700 | 23.88 | 23.88 | 23.70 | 0 | 0 | 0 |
| 31/05/2024 |
26.83
|
500 | 25.04 | 26.83 | 25.04 | 0 | 0 | 0 |
| 30/05/2024 |
24.14
|
9,626 | 26.83 | 26.83 | 23.25 | 0 | 0 | 0 |
| 29/05/2024 |
23.79
|
1,500 | 27.72 | 27.72 | 23.79 | 0 | 0 | 0 |
| 28/05/2024 |
24.77
|
800 | 27.72 | 27.72 | 24.77 | 0 | 0 | 0 |
| 27/05/2024 |
24.14
|
1,700 | 26.83 | 26.83 | 24.14 | 0 | 0 | 0 |
| 24/05/2024 |
24.77
|
3,300 | 25.93 | 26.38 | 23.79 | 0 | 0 | 0 |
| 23/05/2024 |
23.70
|
14,300 | 27.72 | 27.72 | 22.80 | 0 | 0 | 0 |
| 22/05/2024 |
26.38
|
203 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 |
| 21/05/2024 |
26.38
|
1,301 | 26.20 | 26.38 | 26.20 | 0 | 0 | 0 |
| 20/05/2024 |
25.84
|
17,900 | 27.27 | 27.27 | 21.82 | 0 | 0 | 0 |
| 17/05/2024 |
25.84
|
4,900 | 24.59 | 25.84 | 24.32 | 0 | 0 | 0 |
| 16/05/2024 |
28.62
|
0 | 28.62 | 28.62 | 28.62 | 0 | 0 | 0 |
| 15/05/2024 |
28.62
|
100 | 28.62 | 28.62 | 28.62 | 0 | 0 | 0 |
| 14/05/2024 |
27.72
|
0 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 |
| 13/05/2024 |
27.72
|
1 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 |
| 10/05/2024 |
27.72
|
200 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 |
| 09/05/2024 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 |
| 08/05/2024 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 |
| 07/05/2024 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 |
| 06/05/2024 |
26.74
|
518 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 |