| 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) |
-0.60 | -2.44% | 6,500 | -6,000 | 0 |
24
27.10
24
|
|
2 tháng
(2026-04-13) |
-1.50 | -5.88% | 7,300 | -6,000 | 0 |
24
27.10
24
|
|
3 tháng
(2026-03-16) |
-3 | -11.11% | 13,800 | -6,000 | 0 |
24
28.80
24
|
|
6 tháng
(2025-12-15) |
-3 | -11.11% | 16,500 | -6,300 | -0.0 |
24
28.80
24
|
|
12 tháng
(2025-06-17) |
-3.35 | -12.26% | 44,300 | -6,300 | -0.0 |
24
30.83
24
|
|
24 tháng
(2024-06-24) |
-5.05 | -17.39% | 200,531 | -10,900 | -0.1 |
23.69
30.83
24
|
|
36 tháng
(2023-06-28) |
3.55 | 17.34% | 270,706 | -28,800 | -0.6 |
20.45
30.83
24
|
|
60 tháng
(2021-07-08) |
3.77 | 18.63% | 631,629 | 33,300 | 1.2 |
18.82
30.83
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
28.20
|
700 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
| 26/03/2025 |
27.92
|
300 | 28.20 | 28.20 | 27.92 | 0 | 0 | 0 |
| 25/03/2025 |
28.11
|
400 | 28.11 | 28.11 | 28.11 | 0 | 0 | 0 |
| 24/03/2025 |
28.20
|
400 | 28.11 | 28.20 | 28.11 | 0 | 0 | 0 |
| 21/03/2025 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 20/03/2025 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 19/03/2025 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 18/03/2025 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 17/03/2025 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 14/03/2025 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 13/03/2025 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 12/03/2025 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 11/03/2025 |
26.60
|
5,700 | 28.20 | 28.48 | 26.51 | 0 | 0 | 0 |
| 10/03/2025 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 |
| 07/03/2025 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 |
| 06/03/2025 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 |
| 05/03/2025 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 |
| 04/03/2025 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 |
| 03/03/2025 |
25.94
|
100 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 |
| 28/02/2025 |
27.73
|
0 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 |
| 27/02/2025 |
27.73
|
400 | 27.92 | 27.92 | 27.73 | 0 | 0 | 0 |
| 26/02/2025 |
27.92
|
100 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 |
| 25/02/2025 |
28.01
|
0 | 28.01 | 28.01 | 28.01 | 0 | 0 | 0 |
| 24/02/2025 |
28.01
|
0 | 28.01 | 28.01 | 28.01 | 0 | 0 | 0 |
| 21/02/2025 |
28.01
|
300 | 28.01 | 28.01 | 28.01 | 0 | 0 | 0 |
| 20/02/2025 |
28.01
|
400 | 27.92 | 28.01 | 27.92 | 0 | 0 | 0 |
| 19/02/2025 |
27.73
|
0 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 |
| 18/02/2025 |
27.73
|
100 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 |
| 17/02/2025 |
27.73
|
100 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 |
| 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 |