| 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) |
-1.80 | -6.82% | 3,100 | 0 | 0 |
24.50
28.80
24.60
|
|
2 tháng
(2026-03-02) |
-1.90 | -7.17% | 7,700 | -300 | -0.0 |
24
28.80
24.60
|
|
3 tháng
(2026-01-29) |
-1.90 | -7.17% | 7,700 | -300 | -0.0 |
24
28.80
24.60
|
|
6 tháng
(2025-10-31) |
-1.60 | -6.11% | 13,600 | -300 | -0.0 |
24
28.80
24.60
|
|
12 tháng
(2025-05-05) |
0.25 | 1.04% | 43,500 | -600 | -0.0 |
23.69
30.83
24.60
|
|
24 tháng
(2024-05-09) |
0.83 | 3.50% | 209,525 | -4,900 | -0.1 |
22.89
30.83
24.60
|
|
36 tháng
(2023-05-15) |
2.51 | 11.37% | 268,890 | -23,000 | -0.6 |
19.63
30.83
24.60
|
|
60 tháng
(2021-05-25) |
4.62 | 23.14% | 650,031 | 47,900 | 1.4 |
18.82
30.83
24.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
27.64
|
2,300 | 27.64 | 27.64 | 27.64 | 0 | 0 | 0 |
| 13/02/2025 |
27.64
|
100 | 27.64 | 27.64 | 27.64 | 0 | 0 | 0 |
| 12/02/2025 |
27.73
|
800 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 |
| 11/02/2025 |
27.45
|
200 | 27.45 | 27.45 | 27.45 | 0 | 0 | 0 |
| 10/02/2025 |
27.45
|
101 | 27.45 | 27.45 | 27.45 | 0 | 0 | 0 |
| 07/02/2025 |
27.26
|
0 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 |
| 06/02/2025 |
27.26
|
301 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 |
| 05/02/2025 |
27.17
|
1 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 |
| 04/02/2025 |
27.17
|
0 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 |
| 03/02/2025 |
27.17
|
1,100 | 27.26 | 27.26 | 27.17 | 0 | 0 | 0 |
| 24/01/2025 |
27.17
|
3 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 |
| 23/01/2025 |
27.17
|
1 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 |
| 22/01/2025 |
27.17
|
400 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 |
| 21/01/2025 |
27.26
|
300 | 25.94 | 27.26 | 25.94 | 0 | 100 | -0.0 |
| 20/01/2025 |
27.26
|
400 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 |
| 17/01/2025 |
27.26
|
200 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 |
| 16/01/2025 |
27.07
|
200 | 25.47 | 27.07 | 25.47 | 0 | 100 | -0.0 |
| 15/01/2025 |
27.07
|
200 | 24.91 | 27.07 | 24.91 | 0 | 100 | -0.0 |
| 14/01/2025 |
27.17
|
200 | 26.60 | 27.17 | 26.60 | 0 | 0 | 0 |
| 13/01/2025 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 |
| 10/01/2025 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 |
| 09/01/2025 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 |
| 08/01/2025 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 |
| 07/01/2025 |
24.72
|
500 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 |
| 06/01/2025 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 |
| 03/01/2025 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 |
| 02/01/2025 |
24.72
|
100 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 |
| 31/12/2024 |
25.19
|
300 | 25.57 | 25.57 | 25.19 | 0 | 0 | 0 |
| 30/12/2024 |
25.57
|
900 | 25.47 | 26.13 | 25.47 | 0 | 0 | 0 |
| 27/12/2024 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 26/12/2024 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 25/12/2024 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 24/12/2024 |
25.47
|
6 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 23/12/2024 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 20/12/2024 |
25.47
|
41 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 19/12/2024 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 18/12/2024 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 17/12/2024 |
25.47
|
105 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 16/12/2024 |
25.10
|
607 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 13/12/2024 |
25.00
|
900 | 26.13 | 26.13 | 25.00 | 0 | 0 | 0 |
| 12/12/2024 |
24.63
|
1,300 | 24.44 | 25.76 | 24.44 | 0 | 100 | -0.0 |
| 11/12/2024 |
25.38
|
11 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 |
| 10/12/2024 |
25.38
|
100 | 25.38 | 25.38 | 25.38 | 0 | 100 | -0.0 |
| 09/12/2024 |
26.04
|
119 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 |
| 06/12/2024 |
25.10
|
8 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 05/12/2024 |
25.10
|
3,500 | 26.13 | 26.32 | 25.10 | 0 | 0 | 0 |
| 04/12/2024 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 03/12/2024 |
25.00
|
113 | 25.00 | 25.00 | 25.00 | 0 | 100 | -0.0 |
| 02/12/2024 |
27.17
|
314 | 24.06 | 27.17 | 24.06 | 0 | 100 | -0.0 |
| 29/11/2024 |
25.29
|
20 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 |
| 28/11/2024 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 |
| 27/11/2024 |
25.29
|
1 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 |
| 26/11/2024 |
25.29
|
100 | 25.29 | 25.29 | 25.29 | 0 | 100 | 0 |
| 25/11/2024 |
27.17
|
100 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 |
| 22/11/2024 |
25.00
|
100 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 21/11/2024 |
26.32
|
0 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 |
| 20/11/2024 |
26.32
|
2,100 | 26.23 | 26.32 | 25.76 | 0 | 0 | 0 |
| 19/11/2024 |
25.47
|
100 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 18/11/2024 |
25.19
|
5 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 |
| 15/11/2024 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 |
| 14/11/2024 |
25.19
|
6 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 |
| 13/11/2024 |
25.19
|
2,700 | 26.04 | 26.13 | 25.19 | 0 | 0 | 0 |
| 12/11/2024 |
25.10
|
2 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 11/11/2024 |
25.10
|
3,401 | 25.38 | 26.13 | 25.10 | 0 | 0 | 0 |
| 08/11/2024 |
24.72
|
1,600 | 25.29 | 26.23 | 24.72 | 0 | 0 | 0 |
| 07/11/2024 |
25.29
|
209 | 23.69 | 25.29 | 23.69 | 0 | 100 | -0.0 |
| 06/11/2024 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 |
| 05/11/2024 |
25.29
|
3,909 | 26.04 | 26.23 | 25.29 | 0 | 0 | 0 |
| 04/11/2024 |
25.19
|
1 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 |
| 01/11/2024 |
25.19
|
301 | 25.29 | 25.29 | 25.19 | 0 | 0 | 0 |
| 31/10/2024 |
25.57
|
2 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 |
| 30/10/2024 |
25.57
|
1,001 | 26.23 | 27.45 | 25.57 | 0 | 0 | 0 |
| 29/10/2024 |
26.23
|
700 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 |
| 28/10/2024 |
26.23
|
1 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 |
| 25/10/2024 |
26.23
|
200 | 25.00 | 26.23 | 25.00 | 0 | 100 | -0.0 |
| 24/10/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 |
| 23/10/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 |
| 22/10/2024 |
26.23
|
100 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 |
| 21/10/2024 |
25.94
|
1,700 | 26.51 | 26.70 | 25.94 | 0 | 0 | 0 |
| 18/10/2024 |
26.32
|
100 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 |
| 17/10/2024 |
26.41
|
7,100 | 25.47 | 26.51 | 25.47 | 0 | 0 | 0 |
| 16/10/2024 |
26.32
|
300 | 25.38 | 26.32 | 25.38 | 0 | 100 | -0.0 |
| 15/10/2024 |
26.32
|
0 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 |
| 14/10/2024 |
26.32
|
103 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 |
| 11/10/2024 |
26.32
|
200 | 25.38 | 26.32 | 25.38 | 0 | 100 | -0.0 |
| 10/10/2024 |
25.85
|
1,000 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
| 09/10/2024 |
25.85
|
1,202 | 26.70 | 26.70 | 25.85 | 0 | 0 | 0 |
| 08/10/2024 |
25.76
|
101 | 25.76 | 25.76 | 25.76 | 0 | 100 | -0.0 |
| 07/10/2024 |
25.66
|
114 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 |
| 04/10/2024 |
26.70
|
3,301 | 25.85 | 26.70 | 25.47 | 0 | 0 | 0 |
| 03/10/2024 |
25.85
|
100 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
| 02/10/2024 |
25.85
|
3,680 | 26.32 | 26.51 | 25.85 | 0 | 0 | 0 |
| 01/10/2024 |
25.76
|
100 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 |
| 30/09/2024 |
25.66
|
282 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 |
| 27/09/2024 |
25.57
|
203 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 |
| 26/09/2024 |
25.47
|
2,105 | 25.57 | 25.57 | 25.47 | 0 | 0 | 0 |
| 25/09/2024 |
26.51
|
1,200 | 26.98 | 26.98 | 26.04 | 0 | 0 | 0 |
| 24/09/2024 |
27.45
|
1,732 | 25.66 | 27.45 | 25.57 | 0 | 0 | 0 |
| 23/09/2024 |
27.54
|
1,700 | 27.26 | 27.54 | 25.47 | 0 | 0 | 0 |
| 20/09/2024 |
27.64
|
2,115 | 27.54 | 28.11 | 27.54 | 0 | 0 | 0 |