| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
-0.20 | -0.79% | 2,800 | -1,600 | 0 |
24.30
25.30
25.10
|
|
2 tháng
(2026-03-02) |
-0.20 | -0.79% | 6,900 | -1,600 | 0 |
24.30
25.90
25.10
|
|
3 tháng
(2026-01-30) |
-0.40 | -1.57% | 12,300 | -1,600 | 0 |
24.30
25.90
25.10
|
|
6 tháng
(2025-11-03) |
-0.60 | -2.33% | 59,500 | -1,600 | 0 |
24.30
25.90
25.10
|
|
12 tháng
(2025-05-05) |
-0.97 | -3.72% | 266,500 | 8,700 | 0.2 |
24.30
30.84
25.10
|
|
24 tháng
(2024-05-10) |
1.27 | 5.34% | 474,875 | 43,100 | 1.1 |
20.28
30.84
25.10
|
|
36 tháng
(2023-05-16) |
7.26 | 40.66% | 645,040 | 68,100 | 1.7 |
15.75
30.84
25.10
|
|
60 tháng
(2021-05-26) |
11.58 | 85.66% | 1,242,203 | 99,800 | 2.4 |
13.52
30.84
25.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
25.42
|
100 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 |
| 13/02/2025 |
25.23
|
700 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 12/02/2025 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 |
| 11/02/2025 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 |
| 10/02/2025 |
23.73
|
400 | 25.23 | 25.23 | 23.73 | 0 | 0 | 0 |
| 07/02/2025 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 06/02/2025 |
24.39
|
500 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 05/02/2025 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
| 04/02/2025 |
24.29
|
1,000 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
| 03/02/2025 |
24.76
|
200 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 |
| 24/01/2025 |
24.29
|
4 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 |
| 23/01/2025 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 |
| 22/01/2025 |
24.29
|
1,100 | 24.29 | 24.95 | 24.29 | 0 | 0 | 0 |
| 21/01/2025 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 |
| 20/01/2025 |
24.95
|
100 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 |
| 17/01/2025 |
26.91
|
400 | 24.29 | 26.91 | 24.29 | 0 | 0 | 0 |
| 16/01/2025 |
24.39
|
500 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 15/01/2025 |
24.39
|
1,507 | 24.39 | 24.48 | 24.39 | 0 | 0 | 0 |
| 14/01/2025 |
24.39
|
300 | 24.29 | 24.39 | 24.29 | 0 | 0 | 0 |
| 13/01/2025 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 10/01/2025 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 09/01/2025 |
25.23
|
500 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 08/01/2025 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 07/01/2025 |
25.23
|
40 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 06/01/2025 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 03/01/2025 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 02/01/2025 |
25.32
|
3,947 | 25.23 | 25.32 | 25.23 | 0 | 0 | 0 |
| 31/12/2024 |
23.36
|
1,200 | 23.36 | 23.36 | 23.36 | 100 | 0 | 0.0 |
| 30/12/2024 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 |
| 27/12/2024 |
21.59
|
3,000 | 23.83 | 23.83 | 21.59 | 0 | 0 | 0 |
| 26/12/2024 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 |
| 25/12/2024 |
24.76
|
13 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 |
| 24/12/2024 |
24.76
|
5 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 |
| 23/12/2024 |
24.76
|
500 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 |
| 20/12/2024 |
24.58
|
12 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 |
| 19/12/2024 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 |
| 18/12/2024 |
24.58
|
4,517 | 24.58 | 24.76 | 24.58 | 3,000 | 0 | 0.1 |
| 17/12/2024 |
24.76
|
1,000 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 |
| 16/12/2024 |
23.83
|
1,100 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
| 13/12/2024 |
23.55
|
1,003 | 23.55 | 23.55 | 23.55 | 0 | 0 | 0 |
| 12/12/2024 |
21.59
|
100 | 21.59 | 21.59 | 21.59 | 0 | 100 | -0.0 |
| 11/12/2024 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 |
| 10/12/2024 |
24.76
|
5,500 | 24.76 | 24.76 | 24.67 | 4,000 | 0 | 0.1 |
| 09/12/2024 |
24.48
|
200 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 |
| 06/12/2024 |
24.76
|
3,914 | 24.76 | 24.76 | 24.76 | 2,200 | 0 | 0.1 |
| 05/12/2024 |
24.67
|
3,000 | 23.83 | 24.67 | 23.83 | 0 | 0 | 0 |
| 04/12/2024 |
23.73
|
100 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 |
| 03/12/2024 |
23.73
|
0 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 |
| 02/12/2024 |
23.73
|
100 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 |
| 29/11/2024 |
23.45
|
8,500 | 23.45 | 23.45 | 23.36 | 5,000 | 0 | 0.1 |
| 28/11/2024 |
24.29
|
3,700 | 24.29 | 24.29 | 24.11 | 3,000 | 0 | 0.1 |
| 27/11/2024 |
23.36
|
3,000 | 23.36 | 23.36 | 23.36 | 2,200 | 0 | 0.1 |
| 26/11/2024 |
23.36
|
4,400 | 23.36 | 23.36 | 23.27 | 0 | 0 | 0 |
| 25/11/2024 |
23.36
|
0 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 |
| 22/11/2024 |
23.36
|
2,100 | 23.27 | 23.36 | 23.27 | 0 | 0 | 0 |
| 21/11/2024 |
23.36
|
2,137 | 21.12 | 23.36 | 21.12 | 0 | 100 | -0.0 |
| 20/11/2024 |
23.36
|
2,000 | 23.55 | 23.55 | 23.36 | 0 | 0 | 0 |
| 19/11/2024 |
23.45
|
5,900 | 23.36 | 23.45 | 23.36 | 1,500 | 0 | 0.0 |
| 18/11/2024 |
22.99
|
600 | 23.36 | 23.36 | 22.99 | 0 | 0 | 0 |
| 15/11/2024 |
23.36
|
1,000 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 |
| 14/11/2024 |
23.36
|
1,000 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 |
| 13/11/2024 |
23.36
|
520 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 |
| 12/11/2024 |
23.36
|
700 | 23.36 | 23.36 | 23.36 | 600 | 0 | 0.0 |
| 11/11/2024 |
23.36
|
7,801 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 |
| 08/11/2024 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 |
| 07/11/2024 |
21.59
|
100 | 21.59 | 21.59 | 21.59 | 0 | 100 | -0.0 |
| 06/11/2024 |
23.36
|
300 | 25.23 | 25.23 | 23.36 | 0 | 0 | 0 |
| 05/11/2024 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
| 04/11/2024 |
24.76
|
200 | 23.83 | 24.76 | 23.83 | 0 | 0 | 0 |
| 01/11/2024 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
| 31/10/2024 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
| 30/10/2024 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
| 29/10/2024 |
23.83
|
110 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
| 28/10/2024 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
| 25/10/2024 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
| 24/10/2024 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
| 23/10/2024 |
24.29
|
47 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
| 22/10/2024 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
| 21/10/2024 |
24.29
|
33 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
| 18/10/2024 |
24.29
|
300 | 22.89 | 24.29 | 22.89 | 0 | 100 | -0.0 |
| 17/10/2024 |
24.76
|
1,000 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 |
| 16/10/2024 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 |
| 15/10/2024 |
22.89
|
100 | 22.89 | 22.89 | 22.89 | 0 | 100 | -0.0 |
| 14/10/2024 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 |
| 11/10/2024 |
26.07
|
2,300 | 22.61 | 26.07 | 22.61 | 2,000 | 100 | 0.1 |
| 10/10/2024 |
25.70
|
390 | 25.42 | 25.70 | 25.42 | 0 | 0 | 0 |
| 09/10/2024 |
25.70
|
100 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 08/10/2024 |
23.36
|
0 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 |
| 07/10/2024 |
23.36
|
0 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 |
| 04/10/2024 |
23.36
|
0 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 |
| 03/10/2024 |
23.36
|
100 | 23.36 | 23.36 | 23.36 | 0 | 100 | -0.0 |
| 02/10/2024 |
27.10
|
5,656 | 26.07 | 27.10 | 26.07 | 0 | 600 | -0.0 |
| 01/10/2024 |
24.48
|
100 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 |
| 30/09/2024 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
| 27/09/2024 |
24.29
|
1,700 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
| 26/09/2024 |
24.29
|
623 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
| 25/09/2024 |
24.48
|
11 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 |
| 24/09/2024 |
24.48
|
60 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 |
| 23/09/2024 |
24.48
|
3,200 | 24.48 | 24.48 | 24.48 | 2,800 | 0 | 0.1 |
| 20/09/2024 |
24.39
|
1,000 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |