| 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) |
0.60 | 1.60% | 10,600 | 0 | 0 |
37.40
43
38
|
|
2 tháng
(2025-11-28) |
0.02 | 0.05% | 19,900 | 1,500 | 0.1 |
35.87
43
38
|
|
3 tháng
(2025-10-29) |
2.90 | 8.27% | 28,500 | 1,700 | 0.1 |
34.62
43
38
|
|
6 tháng
(2025-07-31) |
1.65 | 4.55% | 49,100 | 1,700 | 0.1 |
34.04
43
38
|
|
12 tháng
(2025-02-03) |
5.31 | 16.24% | 274,400 | -45,100 | -0.9 |
29.42
43
38
|
|
24 tháng
(2024-02-07) |
13.45 | 54.79% | 491,587 | -80,000 | -2.1 |
24.55
43
38
|
|
36 tháng
(2023-02-13) |
10.32 | 37.28% | 592,694 | -92,000 | -2.5 |
20.91
43
38
|
|
60 tháng
(2021-02-22) |
8.44 | 28.57% | 875,817 | -124,000 | -4.2 |
20.91
43.20
38
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
30.20
|
400 | 29.43 | 30.20 | 29.43 | 0 | 0 | 0 |
| 12/11/2024 |
29.04
|
0 | 29.04 | 29.04 | 29.04 | 0 | 0 | 0 |
| 11/11/2024 |
29.04
|
0 | 29.04 | 29.04 | 29.04 | 0 | 0 | 0 |
| 08/11/2024 |
29.04
|
2,000 | 29.12 | 29.12 | 29.04 | 0 | 0 | 0 |
| 07/11/2024 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 |
| 06/11/2024 |
30.20
|
1,600 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 |
| 05/11/2024 |
29.51
|
200 | 29.51 | 29.51 | 29.51 | 0 | 0 | 0 |
| 04/11/2024 |
29.82
|
501 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 |
| 01/11/2024 |
29.82
|
2,200 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 |
| 31/10/2024 |
29.43
|
0 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 |
| 30/10/2024 |
29.43
|
0 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 |
| 29/10/2024 |
29.43
|
0 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 |
| 28/10/2024 |
29.43
|
500 | 29.58 | 29.58 | 29.43 | 0 | 0 | 0 |
| 25/10/2024 |
29.66
|
0 | 29.66 | 29.66 | 29.66 | 0 | 0 | 0 |
| 24/10/2024 |
29.66
|
400 | 29.66 | 29.66 | 29.66 | 0 | 0 | 0 |
| 23/10/2024 |
29.89
|
400 | 30.20 | 30.20 | 29.89 | 0 | 0 | 0 |
| 22/10/2024 |
30.28
|
0 | 30.28 | 30.28 | 30.28 | 0 | 0 | 0 |
| 21/10/2024 |
27.88
|
2,600 | 30.90 | 30.90 | 27.88 | 0 | 0 | 0 |
| 18/10/2024 |
28.11
|
300 | 27.88 | 28.11 | 27.88 | 0 | 0 | 0 |
| 17/10/2024 |
28.11
|
0 | 28.11 | 28.11 | 28.11 | 0 | 0 | 0 |
| 16/10/2024 |
28.11
|
200 | 28.11 | 28.11 | 28.11 | 0 | 0 | 0 |
| 15/10/2024 |
28.97
|
0 | 28.97 | 28.97 | 28.97 | 0 | 0 | 0 |
| 14/10/2024 |
28.97
|
0 | 28.97 | 28.97 | 28.97 | 0 | 0 | 0 |
| 11/10/2024 |
28.97
|
0 | 28.97 | 28.97 | 28.97 | 0 | 0 | 0 |
| 10/10/2024 |
28.66
|
300 | 29.51 | 29.51 | 28.66 | 0 | 0 | 0 |
| 09/10/2024 |
29.58
|
5,900 | 29.43 | 29.58 | 29.35 | 0 | 0 | 0 |
| 08/10/2024 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 |
| 07/10/2024 |
27.88
|
100 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 |
| 04/10/2024 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 |
| 03/10/2024 |
25.48
|
400 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 |
| 02/10/2024 |
29.97
|
0 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 |
| 01/10/2024 |
29.97
|
0 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 |
| 30/09/2024 |
29.97
|
0 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 |
| 27/09/2024 |
29.97
|
200 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 |
| 26/09/2024 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 |
| 25/09/2024 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 |
| 24/09/2024 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 |
| 23/09/2024 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 |
| 20/09/2024 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 |
| 19/09/2024 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 |
| 18/09/2024 |
27.88
|
700 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 |
| 17/09/2024 |
29.66
|
0 | 29.66 | 29.66 | 29.66 | 0 | 0 | 0 |
| 16/09/2024 |
29.66
|
0 | 29.66 | 29.66 | 29.66 | 0 | 0 | 0 |
| 13/09/2024 |
29.66
|
0 | 29.66 | 29.66 | 29.66 | 0 | 0 | 0 |
| 12/09/2024 |
29.66
|
1,000 | 29.66 | 29.66 | 29.66 | 0 | 0 | 0 |
| 11/09/2024 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 10/09/2024 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 09/09/2024 |
28.50
|
1,200 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 06/09/2024 |
28.58
|
1 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 05/09/2024 |
28.58
|
2,900 | 28.42 | 28.66 | 28.35 | 0 | 0 | 0 |
| 04/09/2024 |
33.22
|
0 | 33.22 | 33.22 | 33.22 | 0 | 0 | 0 |
| 30/08/2024 |
30.13
|
1,200 | 29.97 | 33.84 | 29.97 | 0 | 0 | 0 |
| 29/08/2024 |
28.50
|
1,800 | 29.35 | 30.05 | 28.50 | 0 | 0 | 0 |
| 28/08/2024 |
28.50
|
1,100 | 30.05 | 30.05 | 28.50 | 0 | 0 | 0 |
| 27/08/2024 |
29.43
|
300 | 29.82 | 29.82 | 29.43 | 0 | 0 | 0 |
| 26/08/2024 |
30.90
|
200 | 30.13 | 30.90 | 30.13 | 0 | 0 | 0 |
| 23/08/2024 |
29.74
|
100 | 29.74 | 29.74 | 29.74 | 0 | 0 | 0 |
| 22/08/2024 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 21/08/2024 |
28.50
|
100 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 20/08/2024 |
29.12
|
0 | 29.12 | 29.12 | 29.12 | 0 | 0 | 0 |
| 19/08/2024 |
29.43
|
5,000 | 29.04 | 29.43 | 29.04 | 0 | 0 | 0 |
| 16/08/2024 |
29.04
|
43 | 29.04 | 29.04 | 29.04 | 0 | 0 | 0 |
| 15/08/2024 |
29.04
|
600 | 29.04 | 29.04 | 29.04 | 0 | 0 | 0 |
| 14/08/2024 |
28.89
|
1,200 | 29.04 | 29.04 | 28.89 | 0 | 0 | 0 |
| 13/08/2024 |
28.97
|
0 | 28.97 | 28.97 | 28.97 | 0 | 0 | 0 |
| 12/08/2024 |
29.04
|
1,700 | 27.80 | 29.04 | 27.80 | 0 | 0 | 0 |
| 09/08/2024 |
27.49
|
0 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 |
| 08/08/2024 |
27.49
|
0 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 |
| 07/08/2024 |
27.49
|
0 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 |
| 06/08/2024 |
27.49
|
0 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 |
| 05/08/2024 |
27.49
|
0 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 |
| 02/08/2024 |
27.49
|
0 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 |
| 01/08/2024 |
27.49
|
2,149 | 27.49 | 27.57 | 27.49 | 0 | 0 | 0 |
| 31/07/2024 |
31.91
|
0 | 31.91 | 31.91 | 31.91 | 0 | 0 | 0 |
| 30/07/2024 |
31.91
|
2 | 31.91 | 31.91 | 31.91 | 0 | 0 | 0 |
| 29/07/2024 |
31.91
|
0 | 31.91 | 31.91 | 31.91 | 0 | 0 | 0 |
| 26/07/2024 |
31.91
|
0 | 31.91 | 31.91 | 31.91 | 0 | 0 | 0 |
| 25/07/2024 |
31.91
|
0 | 31.91 | 31.91 | 31.91 | 0 | 0 | 0 |
| 24/07/2024 |
31.91
|
0 | 31.91 | 31.91 | 31.91 | 0 | 0 | 0 |
| 23/07/2024 |
31.91
|
17 | 31.91 | 31.91 | 31.91 | 0 | 0 | 0 |
| 22/07/2024 |
31.91
|
0 | 31.91 | 31.91 | 31.91 | 0 | 0 | 0 |
| 19/07/2024 |
31.91
|
0 | 31.91 | 31.91 | 31.91 | 0 | 0 | 0 |
| 18/07/2024 |
31.91
|
100 | 31.91 | 31.91 | 31.91 | 100 | 0 | 0.0 |
| 17/07/2024 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 16/07/2024 |
27.49
|
1 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 15/07/2024 |
27.49
|
800 | 27.88 | 27.88 | 27.49 | 0 | 0 | 0 |
| 12/07/2024 |
27.88
|
800 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 |
| 11/07/2024 |
27.11
|
2,500 | 29.74 | 29.74 | 27.11 | 0 | 0 | 0 |
| 10/07/2024 |
27.88
|
515 | 30.05 | 30.05 | 27.88 | 0 | 0 | 0 |
| 09/07/2024 |
27.88
|
1,100 | 30.98 | 30.98 | 27.88 | 100 | 0 | 0.0 |
| 08/07/2024 |
27.49
|
0 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 |
| 05/07/2024 |
27.49
|
501 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 |
| 04/07/2024 |
27.96
|
1 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 |
| 03/07/2024 |
27.96
|
3,700 | 29.66 | 29.66 | 26.72 | 0 | 0 | 0 |
| 02/07/2024 |
29.74
|
0 | 29.74 | 29.74 | 29.74 | 0 | 0 | 0 |
| 01/07/2024 |
29.74
|
0 | 29.74 | 29.74 | 29.74 | 0 | 0 | 0 |
| 28/06/2024 |
29.74
|
0 | 29.74 | 29.74 | 29.74 | 0 | 0 | 0 |
| 27/06/2024 |
29.04
|
1 | 29.74 | 29.74 | 29.74 | 0 | 0 | 0 |
| 26/06/2024 |
29.04
|
1 | 29.74 | 29.74 | 29.74 | 0 | 0 | 0 |
| 25/06/2024 |
29.74
|
0 | 29.74 | 29.74 | 29.74 | 0 | 0 | 0 |