| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.60 | 2.43% | 2,000 | 0 | 0 |
24.70
25.40
25.30
|
|
2 tháng
(2026-01-12) |
0.30 | 1.20% | 19,400 | 0 | 0 |
24.50
25.60
25.30
|
|
3 tháng
(2025-12-15) |
0.30 | 1.20% | 30,300 | 0 | 0 |
24.50
25.60
25.30
|
|
6 tháng
(2025-09-15) |
-0.90 | -3.44% | 84,000 | -500 | -0.0 |
24.50
27
25.30
|
|
12 tháng
(2025-03-18) |
-0.68 | -2.61% | 286,000 | 12,300 | 0.2 |
20.74
30.84
25.30
|
|
24 tháng
(2024-03-25) |
3.67 | 16.97% | 502,972 | 54,800 | 1.3 |
20.28
30.84
25.30
|
|
36 tháng
(2023-03-29) |
9.44 | 59.50% | 648,040 | 69,400 | 1.7 |
14.20
30.84
25.30
|
|
60 tháng
(2021-04-08) |
12.49 | 97.48% | 1,275,254 | 106,900 | 2.5 |
12.42
30.84
25.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 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 |