| 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) |
5.70 | 17.38% | 3,000 | 0 | 0 |
32.80
38.50
38.50
|
|
2 tháng
(2026-04-13) |
7.30 | 23.40% | 3,600 | 0 | 0 |
31
38.50
38.50
|
|
3 tháng
(2026-03-16) |
4 | 11.59% | 5,700 | 0 | 0 |
31
38.50
38.50
|
|
6 tháng
(2025-12-15) |
5.50 | 16.67% | 47,600 | -100 | -0.0 |
30.20
38.50
38.50
|
|
12 tháng
(2025-06-17) |
6.35 | 19.74% | 124,700 | -200 | -0.0 |
30.20
41.82
38.50
|
|
24 tháng
(2024-06-24) |
9.38 | 32.22% | 450,684 | 107,700 | 3.3 |
25.23
41.82
38.50
|
|
36 tháng
(2023-06-28) |
16.30 | 73.43% | 706,383 | 140,600 | 4.2 |
18.50
41.82
38.50
|
|
60 tháng
(2021-07-08) |
23.17 | 151.09% | 1,004,349 | 151,100 | 4.5 |
13.89
41.82
38.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
33.10
|
200 | 30.83 | 33.10 | 30.83 | 0 | 100 | -0.0 |
| 26/03/2025 |
34.14
|
4,000 | 32.15 | 34.14 | 31.01 | 2,000 | 0 | 0.1 |
| 25/03/2025 |
32.25
|
200 | 27.98 | 32.25 | 27.98 | 0 | 100 | -0.0 |
| 24/03/2025 |
30.45
|
0 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 |
| 21/03/2025 |
30.45
|
0 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 |
| 20/03/2025 |
30.45
|
0 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 |
| 19/03/2025 |
30.45
|
4,400 | 31.58 | 31.58 | 30.45 | 100 | 0 | 0.0 |
| 18/03/2025 |
33.20
|
1,500 | 33.29 | 33.29 | 33.20 | 0 | 0 | 0 |
| 17/03/2025 |
33.48
|
0 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 |
| 14/03/2025 |
33.48
|
4,200 | 33.67 | 33.67 | 33.48 | 0 | 100 | -0.0 |
| 13/03/2025 |
36.80
|
2,700 | 34.71 | 38.32 | 34.71 | 2,000 | 100 | 0.1 |
| 12/03/2025 |
38.32
|
300 | 32.82 | 38.32 | 32.82 | 0 | 100 | -0.0 |
| 11/03/2025 |
35.95
|
200 | 32.44 | 35.95 | 32.44 | 0 | 100 | -0.0 |
| 10/03/2025 |
35.57
|
3,200 | 31.77 | 35.85 | 31.77 | 2,900 | 100 | 0.1 |
| 07/03/2025 |
35.09
|
200 | 31.87 | 35.09 | 31.87 | 0 | 100 | -0.0 |
| 06/03/2025 |
35.09
|
0 | 35.09 | 35.09 | 35.09 | 0 | 0 | 0 |
| 05/03/2025 |
35.09
|
3,200 | 35.09 | 35.09 | 35.09 | 3,000 | 100 | 0.1 |
| 04/03/2025 |
35.76
|
0 | 35.76 | 35.76 | 35.76 | 0 | 0 | 0 |
| 03/03/2025 |
35.76
|
100 | 35.76 | 35.76 | 35.76 | 0 | 0 | 0 |
| 28/02/2025 |
33.39
|
3,800 | 33.20 | 33.39 | 33.20 | 0 | 0 | 0 |
| 27/02/2025 |
30.35
|
400 | 30.16 | 30.35 | 30.16 | 0 | 100 | -0.0 |
| 26/02/2025 |
32.82
|
0 | 32.82 | 32.82 | 32.82 | 0 | 0 | 0 |
| 25/02/2025 |
32.82
|
0 | 32.82 | 32.82 | 32.82 | 0 | 0 | 0 |
| 24/02/2025 |
32.82
|
2,300 | 30.26 | 33.29 | 30.26 | 2,000 | 100 | 0.1 |
| 21/02/2025 |
33.39
|
200 | 30.35 | 33.39 | 30.35 | 0 | 100 | -0.0 |
| 20/02/2025 |
33.58
|
200 | 29.31 | 33.58 | 29.31 | 0 | 100 | -0.0 |
| 19/02/2025 |
32.25
|
400 | 28.74 | 32.25 | 28.74 | 0 | 100 | -0.0 |
| 18/02/2025 |
31.30
|
3,900 | 28.74 | 31.30 | 28.45 | 0 | 0 | 0 |
| 17/02/2025 |
28.55
|
0 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 |
| 14/02/2025 |
28.55
|
0 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 |
| 13/02/2025 |
28.55
|
400 | 28.74 | 28.74 | 28.55 | 0 | 400 | -0.0 |
| 12/02/2025 |
30.26
|
0 | 30.26 | 30.26 | 30.26 | 0 | 0 | 0 |
| 11/02/2025 |
30.26
|
300 | 30.35 | 30.35 | 30.26 | 0 | 0 | 0 |
| 10/02/2025 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 |
| 07/02/2025 |
28.45
|
2,100 | 28.45 | 28.64 | 28.45 | 0 | 2,100 | -0.1 |
| 06/02/2025 |
30.45
|
203 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 |
| 05/02/2025 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
| 04/02/2025 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
| 03/02/2025 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
| 24/01/2025 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
| 23/01/2025 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
| 22/01/2025 |
27.70
|
100 | 27.70 | 27.70 | 27.70 | 0 | 100 | -0.0 |
| 21/01/2025 |
30.35
|
201 | 30.35 | 30.35 | 30.35 | 0 | 0 | 0 |
| 20/01/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 17/01/2025 |
27.60
|
100 | 27.60 | 27.60 | 27.60 | 0 | 100 | -0.0 |
| 16/01/2025 |
30.07
|
507 | 29.88 | 30.07 | 29.88 | 0 | 0 | 0 |
| 15/01/2025 |
27.41
|
0 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 |
| 14/01/2025 |
27.41
|
100 | 27.41 | 27.41 | 27.41 | 0 | 100 | -0.0 |
| 13/01/2025 |
30.35
|
1,100 | 30.35 | 30.35 | 30.35 | 0 | 100 | -0.0 |
| 10/01/2025 |
30.35
|
100 | 30.35 | 30.35 | 30.35 | 0 | 0 | 0 |
| 09/01/2025 |
28.17
|
100 | 28.17 | 28.17 | 28.17 | 0 | 100 | -0.0 |
| 08/01/2025 |
31.30
|
100 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 |
| 07/01/2025 |
28.93
|
0 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 |
| 06/01/2025 |
28.93
|
100 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 |
| 03/01/2025 |
28.83
|
0 | 28.83 | 28.83 | 28.83 | 0 | 0 | 0 |
| 02/01/2025 |
28.83
|
0 | 28.83 | 28.83 | 28.83 | 0 | 0 | 0 |
| 31/12/2024 |
28.83
|
701 | 28.55 | 28.83 | 28.55 | 0 | 100 | -0.0 |
| 30/12/2024 |
31.58
|
1,500 | 28.74 | 31.58 | 28.74 | 0 | 0 | 0 |
| 27/12/2024 |
28.74
|
1 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 |
| 26/12/2024 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 |
| 25/12/2024 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 |
| 24/12/2024 |
28.74
|
1,500 | 28.74 | 28.74 | 28.74 | 900 | 0 | 0.0 |
| 23/12/2024 |
31.58
|
0 | 31.58 | 31.58 | 31.58 | 0 | 0 | 0 |
| 20/12/2024 |
31.58
|
33,201 | 31.58 | 31.58 | 31.58 | 19,300 | 100 | 0.6 |
| 19/12/2024 |
35.00
|
200 | 29.78 | 35.00 | 29.78 | 0 | 100 | -0.0 |
| 18/12/2024 |
33.01
|
502 | 29.02 | 33.10 | 29.02 | 200 | 100 | 0.0 |
| 17/12/2024 |
32.15
|
2,300 | 27.03 | 32.15 | 27.03 | 0 | 100 | -0.0 |
| 16/12/2024 |
29.59
|
4,100 | 27.22 | 29.88 | 26.27 | 0 | 0 | 0 |
| 13/12/2024 |
27.22
|
3,801 | 27.22 | 27.22 | 27.22 | 0 | 0 | 0 |
| 12/12/2024 |
27.22
|
201 | 27.22 | 27.22 | 27.22 | 0 | 0 | 0 |
| 11/12/2024 |
25.70
|
100 | 25.70 | 25.70 | 25.70 | 0 | 100 | -0.0 |
| 10/12/2024 |
27.32
|
201 | 25.32 | 27.32 | 25.32 | 0 | 100 | -0.0 |
| 09/12/2024 |
27.32
|
3,400 | 25.42 | 27.32 | 24.76 | 0 | 0 | 0 |
| 06/12/2024 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 05/12/2024 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 04/12/2024 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 03/12/2024 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 02/12/2024 |
25.23
|
1,100 | 25.23 | 25.23 | 25.23 | 0 | 1,100 | -0.0 |
| 29/11/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 28/11/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 27/11/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 26/11/2024 |
25.61
|
1 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 25/11/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 22/11/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 21/11/2024 |
25.61
|
1,100 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 20/11/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 19/11/2024 |
25.61
|
3,200 | 25.70 | 25.70 | 25.61 | 0 | 0 | 0 |
| 18/11/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 15/11/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 14/11/2024 |
25.61
|
4,300 | 25.80 | 25.80 | 25.61 | 0 | 0 | 0 |
| 13/11/2024 |
26.27
|
3,300 | 26.27 | 26.65 | 26.27 | 0 | 0 | 0 |
| 12/11/2024 |
26.65
|
8 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 11/11/2024 |
26.65
|
1,000 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 08/11/2024 |
25.99
|
101 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 |
| 07/11/2024 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 |
| 06/11/2024 |
27.79
|
1 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 |
| 05/11/2024 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 |
| 04/11/2024 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 |
| 01/11/2024 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 |
| 31/10/2024 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 |