| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.70 | 2.81% | 14,700 | 0 | 0 |
24.80
25.60
25.60
|
|
2 tháng
(2025-11-28) |
0.90 | 3.64% | 34,000 | 0 | 0 |
24.60
25.60
25.60
|
|
3 tháng
(2025-10-29) |
0.10 | 0.39% | 52,100 | 0 | 0 |
24.60
25.70
25.60
|
|
6 tháng
(2025-07-31) |
-2.40 | -8.57% | 206,100 | -500 | -0.0 |
24.60
28
25.60
|
|
12 tháng
(2025-02-03) |
0.84 | 3.38% | 287,500 | 12,200 | 0.2 |
20.74
30.84
25.60
|
|
24 tháng
(2024-02-07) |
5.27 | 25.91% | 501,825 | 54,800 | 1.3 |
20.28
30.84
25.60
|
|
36 tháng
(2023-02-13) |
9.34 | 57.45% | 650,043 | 71,800 | 1.7 |
14.20
30.84
25.60
|
|
60 tháng
(2021-02-22) |
12.45 | 94.69% | 1,359,555 | 111,400 | 2.6 |
12.42
30.84
25.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 19/09/2024 |
24.48
|
1 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
| 18/09/2024 |
24.48
|
10,741 | 23.83 | 24.48 | 23.83 | 3,600 | 0 | 0.1 |
| 17/09/2024 |
24.29
|
300 | 23.64 | 24.29 | 23.55 | 0 | 0 | 0 |
| 16/09/2024 |
24.29
|
2,406 | 23.83 | 24.29 | 23.83 | 2,000 | 0 | 0.1 |
| 13/09/2024 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 12/09/2024 |
24.01
|
200 | 24.29 | 24.29 | 24.01 | 0 | 0 | 0 |
| 11/09/2024 |
23.36
|
1,100 | 23.36 | 23.55 | 23.36 | 100 | 100 | 0 |
| 10/09/2024 |
26.07
|
300 | 23.36 | 28.97 | 23.36 | 0 | 200 | -0.0 |
| 09/09/2024 |
26.07
|
1,938 | 25.70 | 26.07 | 25.23 | 0 | 0 | 0 |
| 06/09/2024 |
24.29
|
600 | 27.10 | 27.10 | 24.29 | 0 | 0 | 0 |
| 05/09/2024 |
22.43
|
1,600 | 26.16 | 26.16 | 22.43 | 0 | 0 | 0 |
| 04/09/2024 |
27.10
|
1,800 | 24.67 | 27.10 | 24.67 | 0 | 0 | 0 |
| 30/08/2024 |
24.67
|
500 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 |
| 29/08/2024 |
24.76
|
400 | 24.29 | 24.76 | 24.29 | 0 | 0 | 0 |
| 28/08/2024 |
24.29
|
200 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
| 27/08/2024 |
23.36
|
0 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 |
| 26/08/2024 |
23.36
|
600 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 |
| 23/08/2024 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
| 22/08/2024 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
| 21/08/2024 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
| 20/08/2024 |
23.83
|
1,300 | 24.20 | 24.20 | 23.83 | 0 | 0 | 0 |
| 19/08/2024 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 16/08/2024 |
24.29
|
407 | 23.83 | 24.29 | 23.83 | 0 | 0 | 0 |
| 15/08/2024 |
23.83
|
500 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
| 14/08/2024 |
23.36
|
0 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 |
| 13/08/2024 |
23.36
|
600 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 |
| 12/08/2024 |
23.36
|
200 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 |
| 09/08/2024 |
23.36
|
2,100 | 23.36 | 23.36 | 23.36 | 0 | 2,100 | -0.1 |
| 08/08/2024 |
23.36
|
100 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 |
| 07/08/2024 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 |
| 06/08/2024 |
23.36
|
300 | 21.96 | 23.36 | 21.96 | 0 | 300 | -0.0 |
| 05/08/2024 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 02/08/2024 |
25.23
|
20 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 01/08/2024 |
25.23
|
100 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 31/07/2024 |
25.23
|
3,300 | 25.04 | 25.23 | 25.04 | 200 | 0 | 0.0 |
| 30/07/2024 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 |
| 29/07/2024 |
25.04
|
5,800 | 25.04 | 25.04 | 25.04 | 3,800 | 0 | 0.1 |
| 26/07/2024 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 |
| 25/07/2024 |
25.23
|
2,700 | 20.84 | 25.23 | 20.84 | 700 | 100 | 0.0 |
| 24/07/2024 |
25.23
|
200 | 23.73 | 25.23 | 23.73 | 0 | 0 | 0 |
| 23/07/2024 |
23.36
|
200 | 22.15 | 23.36 | 22.15 | 0 | 100 | -0.0 |
| 22/07/2024 |
25.32
|
100 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 |
| 19/07/2024 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
| 18/07/2024 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
| 17/07/2024 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
| 16/07/2024 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
| 15/07/2024 |
24.29
|
100 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
| 12/07/2024 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
| 11/07/2024 |
23.83
|
1 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
| 10/07/2024 |
23.83
|
500 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
| 09/07/2024 |
25.51
|
800 | 23.45 | 25.60 | 23.45 | 0 | 100 | -0.0 |
| 08/07/2024 |
26.07
|
500 | 27.94 | 27.94 | 26.07 | 100 | 100 | 0 |
| 05/07/2024 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
| 04/07/2024 |
24.29
|
801 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
| 03/07/2024 |
24.29
|
2,018 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
| 02/07/2024 |
24.29
|
1,140 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
| 01/07/2024 |
23.45
|
3 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 |
| 28/06/2024 |
23.45
|
300 | 23.55 | 23.55 | 23.45 | 0 | 0 | 0 |
| 27/06/2024 |
21.49
|
0 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 |
| 26/06/2024 |
21.49
|
100 | 21.49 | 21.49 | 21.49 | 0 | 100 | -0.0 |
| 25/06/2024 |
25.23
|
1,000 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |