| 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) |
2.40 | 7.62% | 288,900 | -400 | -0.0 |
31.50
34
33.60
|
|
2 tháng
(2025-11-28) |
3.10 | 10.06% | 621,500 | -400 | -0.0 |
30
34
33.60
|
|
3 tháng
(2025-10-29) |
3.20 | 10.42% | 713,900 | 0 | -0.0 |
29.80
34
33.60
|
|
6 tháng
(2025-07-31) |
1.81 | 5.65% | 1,876,700 | 4,400 | 0.1 |
29.80
35.08
33.60
|
|
12 tháng
(2025-02-03) |
5.80 | 20.64% | 3,642,812 | 15,500 | 0.5 |
24.29
35.08
33.60
|
|
24 tháng
(2024-02-07) |
10.88 | 47.24% | 6,627,941 | 15,900 | 0.5 |
23.02
35.08
33.60
|
|
36 tháng
(2023-02-13) |
15.68 | 86.07% | 8,713,055 | 15,700 | 0.5 |
16.59
35.08
33.60
|
|
60 tháng
(2021-02-22) |
13.69 | 67.71% | 34,793,330 | -151,600 | -3.9 |
16.59
35.08
33.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
25.74
|
12,202 | 25.83 | 25.83 | 25.56 | 0 | 0 | 0 |
| 12/11/2024 |
25.92
|
13,000 | 25.83 | 26.20 | 25.74 | 0 | 0 | 0 |
| 11/11/2024 |
25.56
|
8,500 | 25.38 | 26.10 | 25.38 | 0 | 0 | 0 |
| 08/11/2024 |
25.20
|
10,000 | 25.56 | 25.56 | 25.20 | 0 | 0 | 0 |
| 07/11/2024 |
25.56
|
400 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
| 06/11/2024 |
25.74
|
3,709 | 25.29 | 25.74 | 25.29 | 0 | 0 | 0 |
| 05/11/2024 |
25.20
|
900 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 04/11/2024 |
25.29
|
3,900 | 26.29 | 26.65 | 25.29 | 0 | 0 | 0 |
| 01/11/2024 |
25.38
|
10,700 | 25.74 | 25.74 | 25.38 | 0 | 0 | 0 |
| 31/10/2024 |
25.65
|
5,060 | 25.74 | 25.83 | 25.65 | 0 | 0 | 0 |
| 30/10/2024 |
25.65
|
3,200 | 25.83 | 25.83 | 25.65 | 0 | 0 | 0 |
| 29/10/2024 |
25.92
|
13,800 | 25.92 | 25.92 | 25.83 | 0 | 0 | 0 |
| 28/10/2024 |
26.74
|
3 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 |
| 25/10/2024 |
26.74
|
2,300 | 25.65 | 26.74 | 25.65 | 0 | 0 | 0 |
| 24/10/2024 |
25.83
|
100 | 25.83 | 25.83 | 25.83 | 0 | 0 | 0 |
| 23/10/2024 |
25.83
|
1,300 | 26.01 | 26.01 | 25.02 | 0 | 0 | 0 |
| 22/10/2024 |
26.01
|
7,000 | 25.11 | 26.01 | 24.84 | 0 | 0 | 0 |
| 21/10/2024 |
27.19
|
200 | 25.92 | 27.19 | 25.92 | 0 | 0 | 0 |
| 18/10/2024 |
25.92
|
100 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 |
| 17/10/2024 |
25.74
|
910 | 25.83 | 26.38 | 25.47 | 0 | 0 | 0 |
| 16/10/2024 |
25.65
|
1,200 | 25.56 | 27.19 | 25.56 | 0 | 0 | 0 |
| 15/10/2024 |
25.56
|
400 | 25.65 | 25.65 | 25.56 | 0 | 0 | 0 |
| 14/10/2024 |
25.92
|
400 | 25.56 | 25.92 | 25.56 | 0 | 0 | 0 |
| 11/10/2024 |
25.56
|
2,600 | 25.56 | 25.56 | 25.47 | 0 | 0 | 0 |
| 10/10/2024 |
25.47
|
1,700 | 25.56 | 25.56 | 24.84 | 0 | 0 | 0 |
| 09/10/2024 |
25.56
|
2,600 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
| 08/10/2024 |
25.56
|
2,601 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
| 07/10/2024 |
25.56
|
10,300 | 26.83 | 26.83 | 25.47 | 0 | 0 | 0 |
| 04/10/2024 |
25.83
|
16,500 | 26.29 | 26.29 | 25.47 | 0 | 0 | 0 |
| 03/10/2024 |
25.83
|
10,024 | 25.83 | 25.83 | 25.56 | 0 | 0 | 0 |
| 02/10/2024 |
26.29
|
5,600 | 26.29 | 27.19 | 26.10 | 0 | 0 | 0 |
| 01/10/2024 |
26.20
|
27,200 | 26.47 | 26.47 | 25.38 | 0 | 0 | 0 |
| 30/09/2024 |
26.47
|
3,400 | 26.56 | 26.92 | 26.29 | 0 | 0 | 0 |
| 27/09/2024 |
26.29
|
12,100 | 26.29 | 26.74 | 26.29 | 0 | 0 | 0 |
| 26/09/2024 |
26.29
|
15,300 | 26.38 | 26.38 | 26.29 | 0 | 0 | 0 |
| 25/09/2024 |
26.29
|
10,901 | 27.19 | 27.19 | 26.29 | 0 | 0 | 0 |
| 24/09/2024 |
26.29
|
9,700 | 27.37 | 27.37 | 26.29 | 0 | 0 | 0 |
| 23/09/2024 |
27.65
|
900 | 26.74 | 27.65 | 26.74 | 0 | 0 | 0 |
| 20/09/2024 |
26.65
|
1,000 | 26.74 | 26.74 | 26.65 | 0 | 0 | 0 |
| 19/09/2024 |
26.47
|
301 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 |
| 18/09/2024 |
26.29
|
23,400 | 26.47 | 27.01 | 26.29 | 0 | 0 | 0 |
| 17/09/2024 |
27.01
|
37,800 | 26.92 | 27.10 | 26.29 | 0 | 0 | 0 |
| 16/09/2024 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 |
| 13/09/2024 |
26.92
|
12,901 | 26.47 | 27.10 | 26.10 | 0 | 0 | 0 |
| 12/09/2024 |
27.19
|
600 | 26.29 | 27.19 | 26.01 | 0 | 0 | 0 |
| 11/09/2024 |
27.10
|
2,600 | 26.83 | 28.64 | 26.83 | 0 | 0 | 0 |
| 10/09/2024 |
26.92
|
1,300 | 26.92 | 26.92 | 26.47 | 0 | 0 | 0 |
| 09/09/2024 |
26.92
|
3,113 | 27.28 | 28.01 | 26.74 | 0 | 0 | 0 |
| 06/09/2024 |
27.10
|
16,600 | 25.92 | 28.73 | 25.92 | 0 | 0 | 0 |
| 05/09/2024 |
26.29
|
4,300 | 26.10 | 26.65 | 25.92 | 0 | 0 | 0 |
| 04/09/2024 |
26.74
|
7,000 | 26.29 | 27.10 | 26.01 | 0 | 0 | 0 |
| 30/08/2024 |
26.29
|
3,700 | 26.38 | 26.47 | 26.29 | 0 | 0 | 0 |
| 29/08/2024 |
26.56
|
2,940 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 |
| 28/08/2024 |
26.20
|
12,800 | 26.65 | 26.65 | 26.20 | 0 | 0 | 0 |
| 27/08/2024 |
26.29
|
7,700 | 25.29 | 26.29 | 25.29 | 0 | 0 | 0 |
| 26/08/2024 |
26.65
|
8,100 | 26.65 | 26.65 | 25.83 | 0 | 0 | 0 |
| 23/08/2024 |
26.56
|
2,900 | 26.56 | 26.74 | 26.56 | 0 | 0 | 0 |
| 22/08/2024 |
26.74
|
1,000 | 26.83 | 27.10 | 26.74 | 0 | 0 | 0 |
| 21/08/2024 |
27.92
|
2,501 | 26.56 | 29.46 | 26.56 | 0 | 0 | 0 |
| 20/08/2024 |
26.65
|
900 | 26.92 | 26.92 | 26.29 | 0 | 0 | 0 |
| 19/08/2024 |
27.19
|
801 | 29.73 | 29.73 | 26.29 | 0 | 0 | 0 |
| 16/08/2024 |
26.74
|
1,800 | 26.56 | 26.83 | 26.56 | 0 | 0 | 0 |
| 15/08/2024 |
26.83
|
2,000 | 25.29 | 26.83 | 25.29 | 0 | 0 | 0 |
| 14/08/2024 |
27.19
|
2,000 | 27.56 | 27.56 | 26.29 | 0 | 0 | 0 |
| 13/08/2024 |
27.28
|
6,201 | 28.01 | 28.01 | 25.56 | 0 | 0 | 0 |
| 12/08/2024 |
31.45
|
53,100 | 24.65 | 31.45 | 24.65 | 0 | 0 | 0 |
| 09/08/2024 |
27.56
|
1,300 | 27.19 | 27.56 | 26.74 | 0 | 0 | 0 |
| 08/08/2024 |
28.01
|
9,201 | 31.00 | 31.00 | 25.47 | 0 | 0 | 0 |
| 07/08/2024 |
27.01
|
2,200 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 |
| 06/08/2024 |
27.01
|
1,500 | 27.56 | 27.56 | 27.01 | 0 | 0 | 0 |
| 05/08/2024 |
27.56
|
9,100 | 27.19 | 27.56 | 25.47 | 0 | 0 | 0 |
| 02/08/2024 |
28.28
|
1,400 | 28.55 | 29.01 | 25.20 | 0 | 0 | 0 |
| 01/08/2024 |
28.91
|
1,700 | 27.56 | 31.63 | 27.28 | 0 | 0 | 0 |
| 31/07/2024 |
27.65
|
10,900 | 27.65 | 27.65 | 27.37 | 0 | 0 | 0 |
| 30/07/2024 |
27.46
|
3,200 | 27.65 | 27.65 | 27.46 | 0 | 0 | 0 |
| 29/07/2024 |
29.01
|
1,700 | 27.83 | 29.01 | 27.83 | 0 | 0 | 0 |
| 26/07/2024 |
27.65
|
13,400 | 28.10 | 31.72 | 27.46 | 0 | 0 | 0 |
| 25/07/2024 |
28.10
|
7,100 | 28.10 | 28.10 | 27.37 | 0 | 0 | 0 |
| 24/07/2024 |
28.10
|
800 | 27.28 | 28.10 | 27.28 | 0 | 0 | 0 |
| 23/07/2024 |
28.10
|
4,700 | 28.64 | 28.64 | 28.10 | 0 | 0 | 0 |
| 22/07/2024 |
28.55
|
1,300 | 28.73 | 28.73 | 28.55 | 0 | 0 | 0 |
| 19/07/2024 |
29.37
|
200 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 |
| 18/07/2024 |
29.28
|
3,600 | 28.91 | 29.91 | 28.55 | 0 | 0 | 0 |
| 17/07/2024 |
29.73
|
3,900 | 29.91 | 29.91 | 28.64 | 0 | 0 | 0 |
| 16/07/2024 |
29.46
|
11,600 | 29.01 | 29.46 | 29.01 | 0 | 0 | 0 |
| 15/07/2024 |
30.18
|
900 | 30.27 | 30.64 | 29.28 | 0 | 0 | 0 |
| 12/07/2024 |
30.73
|
1,601 | 29.28 | 31.45 | 27.19 | 0 | 0 | 0 |
| 11/07/2024 |
29.64
|
13,800 | 29.19 | 29.82 | 29.19 | 0 | 0 | 0 |
| 10/07/2024 |
29.46
|
6,500 | 29.37 | 29.82 | 29.37 | 0 | 0 | 0 |
| 09/07/2024 |
29.91
|
22,600 | 29.64 | 29.91 | 29.46 | 0 | 0 | 0 |
| 08/07/2024 |
29.64
|
118,901 | 29.01 | 29.73 | 29.01 | 0 | 0 | 0 |
| 05/07/2024 |
29.46
|
8,200 | 29.37 | 29.91 | 29.37 | 200 | 0 | 0.0 |
| 04/07/2024 |
29.46
|
5,500 | 29.01 | 30.37 | 29.01 | 0 | 0 | 0 |
| 03/07/2024 |
29.01
|
2,400 | 29.01 | 29.01 | 29.01 | 0 | 0 | 0 |
| 02/07/2024 |
29.01
|
22,600 | 29.46 | 29.46 | 29.01 | 0 | 0 | 0 |
| 01/07/2024 |
29.46
|
100 | 29.46 | 29.46 | 29.46 | 0 | 0 | 0 |
| 28/06/2024 |
29.10
|
24,800 | 30.64 | 30.64 | 29.01 | 0 | 0 | 0 |
| 27/06/2024 |
30.37
|
18,401 | 31.54 | 31.63 | 30.00 | 0 | 0 | 0 |
| 26/06/2024 |
31.36
|
18,300 | 29.82 | 31.45 | 29.55 | 0 | 0 | 0 |
| 25/06/2024 |
30.82
|
55,301 | 29.46 | 33.54 | 29.46 | 0 | 0 | 0 |