| 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) |
1.20 | 3.82% | 18,600 | 0 | 0 |
31.40
32.90
32
|
|
2 tháng
(2026-03-02) |
-2.40 | -6.86% | 49,300 | 0 | 0 |
30.50
35
32
|
|
3 tháng
(2026-01-29) |
-2.90 | -8.17% | 111,900 | 0 | 0 |
30.50
36.50
32
|
|
6 tháng
(2025-10-31) |
-5.40 | -14.21% | 165,300 | -200 | -0.0 |
30.50
38.90
32
|
|
12 tháng
(2025-05-05) |
-2.70 | -7.65% | 363,900 | -400 | -0.0 |
30.50
44
32
|
|
24 tháng
(2024-05-09) |
8.20 | 33.61% | 834,399 | -830 | -0.0 |
19.60
44.60
32
|
|
36 tháng
(2023-05-15) |
0.60 | 1.88% | 1,113,216 | -830 | -0.0 |
19.10
44.60
32
|
|
60 tháng
(2021-05-25) |
0.50 | 1.56% | 1,479,590 | -1,730 | -0.1 |
19.10
44.60
32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
31.50
|
10,700 | 31 | 31.50 | 31 | 0 | 0 | 0 |
| 13/02/2025 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 12/02/2025 |
30.30
|
100 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 11/02/2025 |
30.20
|
6,300 | 30 | 30.20 | 30 | 0 | 0 | 0 |
| 10/02/2025 |
30
|
5,300 | 30 | 30 | 30 | 0 | 0 | 0 |
| 07/02/2025 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 06/02/2025 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 05/02/2025 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 04/02/2025 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 03/02/2025 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 |
| 24/01/2025 |
30
|
300 | 30 | 30.10 | 30 | 0 | 0 | 0 |
| 23/01/2025 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 22/01/2025 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 21/01/2025 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 20/01/2025 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 17/01/2025 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 16/01/2025 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 15/01/2025 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 14/01/2025 |
30
|
24 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 13/01/2025 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 10/01/2025 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 09/01/2025 |
30
|
1 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 08/01/2025 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 07/01/2025 |
30.30
|
9 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 06/01/2025 |
30
|
803 | 30.50 | 30.50 | 30 | 0 | 0 | 0 |
| 03/01/2025 |
34.30
|
0 | 34.30 | 34.30 | 34.30 | 0 | 0 | 0 |
| 02/01/2025 |
34.30
|
0 | 34.30 | 34.30 | 34.30 | 0 | 0 | 0 |
| 31/12/2024 |
29
|
9,647 | 34.90 | 36 | 28.80 | 0 | 0 | 0 |
| 30/12/2024 |
31
|
2,107 | 34 | 35.50 | 30.50 | 0 | 0 | 0 |
| 27/12/2024 |
30
|
1,800 | 33 | 33.10 | 30 | 0 | 0 | 0 |
| 26/12/2024 |
35
|
900 | 30.60 | 35 | 30.60 | 0 | 0 | 0 |
| 25/12/2024 |
30.60
|
4 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 |
| 24/12/2024 |
30.60
|
504 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 |
| 23/12/2024 |
29.90
|
8,490 | 30 | 30 | 28.50 | 0 | 0 | 0 |
| 20/12/2024 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 19/12/2024 |
27
|
2,964 | 27 | 27 | 27 | 0 | 0 | 0 |
| 18/12/2024 |
27
|
1,405 | 30 | 30 | 27 | 0 | 0 | 0 |
| 17/12/2024 |
28
|
6,824 | 27 | 28 | 27 | 0 | 0 | 0 |
| 16/12/2024 |
30
|
7 | 30 | 30 | 30 | 0 | 0 | 0 |
| 13/12/2024 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 |
| 12/12/2024 |
31.70
|
150 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 |
| 11/12/2024 |
28
|
1,000 | 27.30 | 28 | 27 | 0 | 0 | 0 |
| 10/12/2024 |
27.90
|
1,600 | 28 | 28.30 | 27.90 | 0 | 0 | 0 |
| 09/12/2024 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 06/12/2024 |
28.50
|
300 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 05/12/2024 |
27.50
|
2,715 | 29.40 | 31.50 | 26 | 0 | 0 | 0 |
| 04/12/2024 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 |
| 03/12/2024 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 |
| 02/12/2024 |
29.40
|
100 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 |
| 29/11/2024 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 28/11/2024 |
27
|
200 | 26.60 | 27 | 26.60 | 0 | 0 | 0 |
| 27/11/2024 |
26.50
|
1,000 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 26/11/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 25/11/2024 |
27
|
335 | 25.40 | 27 | 25.40 | 0 | 0 | 0 |
| 22/11/2024 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 21/11/2024 |
26
|
2,600 | 26.40 | 26.60 | 26 | 0 | 0 | 0 |
| 20/11/2024 |
26
|
3,300 | 25.70 | 26 | 25.30 | 0 | 0 | 0 |
| 19/11/2024 |
25.90
|
600 | 26 | 26 | 25.90 | 0 | 0 | 0 |
| 18/11/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 15/11/2024 |
25.80
|
1,600 | 25.90 | 25.90 | 25.80 | 0 | 0 | 0 |
| 14/11/2024 |
26
|
2,200 | 26.80 | 26.80 | 26 | 0 | 0 | 0 |
| 13/11/2024 |
26
|
700 | 26 | 26 | 26 | 0 | 0 | 0 |
| 12/11/2024 |
26
|
1,000 | 26 | 26 | 26 | 0 | 0 | 0 |
| 11/11/2024 |
25.70
|
220 | 26.80 | 26.80 | 25.70 | 0 | 0 | 0 |
| 08/11/2024 |
26.80
|
214 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 07/11/2024 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 06/11/2024 |
26.50
|
1 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 05/11/2024 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 04/11/2024 |
26.50
|
200 | 26.60 | 26.60 | 26.50 | 0 | 0 | 0 |
| 01/11/2024 |
25.50
|
700 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 31/10/2024 |
25.30
|
539 | 26.80 | 26.80 | 25.30 | 0 | 0 | 0 |
| 30/10/2024 |
25.40
|
21 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 29/10/2024 |
25.40
|
800 | 25.80 | 25.80 | 25.40 | 0 | 0 | 0 |
| 28/10/2024 |
25.90
|
1,008 | 26 | 26 | 25.90 | 0 | 0 | 0 |
| 25/10/2024 |
26
|
1,900 | 26 | 26 | 26 | 0 | 0 | 0 |
| 24/10/2024 |
26
|
426 | 26.10 | 26.10 | 26 | 0 | 0 | 0 |
| 23/10/2024 |
26
|
2,283 | 26.70 | 26.70 | 26 | 0 | 0 | 0 |
| 22/10/2024 |
26.70
|
103 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 21/10/2024 |
26.80
|
3,000 | 26.90 | 26.90 | 26.80 | 0 | 0 | 0 |
| 18/10/2024 |
26.80
|
10 | 27 | 27 | 27 | 0 | 0 | 0 |
| 17/10/2024 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 16/10/2024 |
26.80
|
11 | 27 | 27 | 27 | 0 | 0 | 0 |
| 15/10/2024 |
26.80
|
500 | 27.20 | 27.20 | 26.80 | 0 | 0 | 0 |
| 14/10/2024 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 11/10/2024 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 10/10/2024 |
27.40
|
300 | 27.50 | 27.50 | 27.40 | 0 | 0 | 0 |
| 09/10/2024 |
27.50
|
200 | 27.70 | 27.70 | 27.50 | 0 | 0 | 0 |
| 08/10/2024 |
27.80
|
100 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 07/10/2024 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 04/10/2024 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 03/10/2024 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 |
| 02/10/2024 |
28.50
|
100 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 01/10/2024 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 30/09/2024 |
26.20
|
1,020 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 27/09/2024 |
30.50
|
120 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
| 26/09/2024 |
27
|
5,300 | 26.90 | 27.30 | 26.40 | 0 | 0 | 0 |
| 25/09/2024 |
27
|
2,100 | 31.30 | 31.30 | 27 | 0 | 0 | 0 |
| 24/09/2024 |
27.30
|
2,200 | 27.70 | 27.70 | 27.10 | 0 | 0 | 0 |
| 23/09/2024 |
30
|
720 | 33.90 | 33.90 | 30 | 0 | 0 | 0 |
| 20/09/2024 |
29.50
|
3 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |