| 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) |
0.80 | 3.31% | 3,000 | -100 | 0 |
23
26.50
25
|
|
2 tháng
(2026-04-13) |
-0.70 | -2.72% | 17,400 | -100 | 0 |
22
27
25
|
|
3 tháng
(2026-03-16) |
3 | 13.64% | 26,900 | -100 | 0 |
19.20
27
25
|
|
6 tháng
(2025-12-15) |
-2 | -7.41% | 34,200 | -1,200 | -0.0 |
18
27.50
25
|
|
12 tháng
(2025-06-17) |
1.34 | 5.68% | 44,200 | -1,200 | -0.0 |
18
30.20
25
|
|
24 tháng
(2024-06-24) |
-0.34 | -1.33% | 1,080,444 | 7,800 | 0.3 |
18
38.53
25
|
|
36 tháng
(2023-06-28) |
2.71 | 12.14% | 1,096,402 | 6,100 | 0.3 |
18
38.53
25
|
|
60 tháng
(2021-07-08) |
-6.69 | -21.11% | 7,455,892 | -1,360 | 0.0 |
18
60.64
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
29.20
|
1,200 | 29.20 | 29.20 | 29.20 | 1,100 | 0 | 0.0 |
| 26/03/2025 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 |
| 25/03/2025 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 |
| 24/03/2025 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 |
| 21/03/2025 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 |
| 20/03/2025 |
30.18
|
2,200 | 30.18 | 30.18 | 30.18 | 2,200 | 0 | 0.1 |
| 19/03/2025 |
30.18
|
200 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 |
| 18/03/2025 |
33.49
|
0 | 33.49 | 33.49 | 33.49 | 0 | 0 | 0 |
| 17/03/2025 |
33.49
|
0 | 33.49 | 33.49 | 33.49 | 0 | 0 | 0 |
| 14/03/2025 |
33.49
|
0 | 33.49 | 33.49 | 33.49 | 0 | 0 | 0 |
| 13/03/2025 |
33.49
|
0 | 33.49 | 33.49 | 33.49 | 0 | 0 | 0 |
| 12/03/2025 |
33.49
|
100 | 33.49 | 33.49 | 33.49 | 0 | 0 | 0 |
| 11/03/2025 |
33.59
|
100 | 33.59 | 33.59 | 33.59 | 0 | 0 | 0 |
| 10/03/2025 |
34.07
|
200 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 |
| 07/03/2025 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
| 06/03/2025 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
| 05/03/2025 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
| 04/03/2025 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
| 03/03/2025 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
| 28/02/2025 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
| 27/02/2025 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
| 26/02/2025 |
35.05
|
100 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
| 25/02/2025 |
32.61
|
0 | 32.61 | 32.61 | 32.61 | 0 | 0 | 0 |
| 24/02/2025 |
32.61
|
0 | 32.61 | 32.61 | 32.61 | 0 | 0 | 0 |
| 21/02/2025 |
32.61
|
0 | 32.61 | 32.61 | 32.61 | 0 | 0 | 0 |
| 20/02/2025 |
32.61
|
0 | 32.61 | 32.61 | 32.61 | 0 | 0 | 0 |
| 19/02/2025 |
32.61
|
1,000 | 32.61 | 32.61 | 32.61 | 0 | 0 | 0 |
| 18/02/2025 |
32.90
|
200 | 32.90 | 32.90 | 32.90 | 0 | 200 | -0.0 |
| 17/02/2025 |
33.49
|
0 | 33.49 | 33.49 | 33.49 | 0 | 0 | 0 |
| 14/02/2025 |
33.49
|
0 | 33.49 | 33.49 | 33.49 | 0 | 0 | 0 |
| 13/02/2025 |
33.49
|
0 | 33.49 | 33.49 | 33.49 | 0 | 0 | 0 |
| 12/02/2025 |
33.49
|
0 | 33.49 | 33.49 | 33.49 | 0 | 0 | 0 |
| 11/02/2025 |
33.49
|
101 | 33.49 | 33.49 | 33.49 | 0 | 100 | -0.0 |
| 10/02/2025 |
34.07
|
2 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 |
| 07/02/2025 |
34.07
|
100 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 |
| 06/02/2025 |
34.07
|
2 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 |
| 05/02/2025 |
34.07
|
0 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 |
| 04/02/2025 |
34.07
|
4 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 |
| 03/02/2025 |
34.07
|
0 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 |
| 24/01/2025 |
34.07
|
0 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 |
| 23/01/2025 |
34.07
|
0 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 |
| 22/01/2025 |
34.07
|
0 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 |
| 21/01/2025 |
34.07
|
0 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 |
| 20/01/2025 |
34.07
|
0 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 |
| 17/01/2025 |
34.07
|
29 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 |
| 16/01/2025 |
34.07
|
300 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 |
| 15/01/2025 |
31.05
|
0 | 31.05 | 31.05 | 31.05 | 0 | 0 | 0 |
| 14/01/2025 |
31.05
|
2 | 31.05 | 31.05 | 31.05 | 0 | 0 | 0 |
| 13/01/2025 |
31.05
|
0 | 31.05 | 31.05 | 31.05 | 0 | 0 | 0 |
| 10/01/2025 |
31.05
|
0 | 31.05 | 31.05 | 31.05 | 0 | 0 | 0 |
| 09/01/2025 |
31.05
|
0 | 31.05 | 31.05 | 31.05 | 0 | 0 | 0 |
| 08/01/2025 |
31.05
|
100 | 31.05 | 31.05 | 31.05 | 0 | 0 | 0 |
| 07/01/2025 |
31.54
|
0 | 31.54 | 31.54 | 31.54 | 0 | 0 | 0 |
| 06/01/2025 |
31.54
|
0 | 31.54 | 31.54 | 31.54 | 0 | 0 | 0 |
| 03/01/2025 |
31.54
|
600 | 31.54 | 31.54 | 31.54 | 0 | 0 | 0 |
| 02/01/2025 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
| 31/12/2024 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
| 30/12/2024 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
| 27/12/2024 |
35.05
|
1 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
| 26/12/2024 |
35.05
|
2 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
| 25/12/2024 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
| 24/12/2024 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
| 23/12/2024 |
35.05
|
7 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
| 20/12/2024 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
| 19/12/2024 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
| 18/12/2024 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
| 17/12/2024 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
| 16/12/2024 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
| 13/12/2024 |
35.05
|
3 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
| 12/12/2024 |
35.05
|
9 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
| 11/12/2024 |
35.05
|
1 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
| 10/12/2024 |
35.05
|
1 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
| 09/12/2024 |
35.05
|
3 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
| 06/12/2024 |
35.05
|
10 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
| 05/12/2024 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
| 04/12/2024 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
| 03/12/2024 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
| 02/12/2024 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
| 29/11/2024 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
| 28/11/2024 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
| 27/11/2024 |
35.05
|
249,200 | 33.00 | 35.05 | 33.00 | 0 | 0 | 0 |
| 26/11/2024 |
33.00
|
204 | 33.00 | 33.00 | 33.00 | 0 | 0 | 0 |
| 25/11/2024 |
33.00
|
0 | 33.00 | 33.00 | 33.00 | 0 | 0 | 0 |
| 22/11/2024 |
33.00
|
0 | 33.00 | 33.00 | 33.00 | 0 | 0 | 0 |
| 21/11/2024 |
33.00
|
0 | 33.00 | 33.00 | 33.00 | 0 | 0 | 0 |
| 20/11/2024 |
33.00
|
5 | 33.00 | 33.00 | 33.00 | 0 | 0 | 0 |
| 19/11/2024 |
33.00
|
76,600 | 31.93 | 33.10 | 31.93 | 0 | 0 | 0 |
| 18/11/2024 |
30.66
|
0 | 30.66 | 30.66 | 30.66 | 0 | 0 | 0 |
| 15/11/2024 |
30.66
|
1 | 30.66 | 30.66 | 30.66 | 0 | 0 | 0 |
| 14/11/2024 |
30.66
|
0 | 30.66 | 30.66 | 30.66 | 0 | 0 | 0 |
| 13/11/2024 |
30.66
|
4 | 30.66 | 30.66 | 30.66 | 0 | 0 | 0 |
| 12/11/2024 |
30.66
|
1 | 30.66 | 30.66 | 30.66 | 0 | 0 | 0 |
| 11/11/2024 |
30.66
|
0 | 30.66 | 30.66 | 30.66 | 0 | 0 | 0 |
| 08/11/2024 |
30.66
|
4 | 30.66 | 30.66 | 30.66 | 0 | 0 | 0 |
| 07/11/2024 |
30.66
|
6 | 30.66 | 30.66 | 30.66 | 0 | 0 | 0 |
| 06/11/2024 |
30.66
|
246,100 | 28.23 | 30.66 | 28.23 | 0 | 0 | 0 |
| 05/11/2024 |
28.23
|
2,624 | 26.28 | 28.23 | 26.28 | 0 | 0 | 0 |
| 04/11/2024 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 |
| 01/11/2024 |
26.28
|
20,000 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 |
| 31/10/2024 |
24.05
|
1 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 |