| 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) |
0.50 | 1.49% | 2,700 | -100 | -0.0 |
33.50
35
34
|
|
2 tháng
(2025-11-28) |
0.88 | 2.65% | 12,400 | -200 | -0.0 |
32.27
35.96
34
|
|
3 tháng
(2025-10-29) |
-0.54 | -1.57% | 18,200 | -200 | -0.0 |
32.27
35.96
34
|
|
6 tháng
(2025-07-31) |
-0.54 | -1.57% | 30,000 | 3,000 | 0.1 |
32.27
36.91
34
|
|
12 tháng
(2025-02-03) |
-4.28 | -11.17% | 110,602 | 11,101 | 0.4 |
32.27
38.56
34
|
|
24 tháng
(2024-02-07) |
-2.88 | -7.81% | 497,736 | 61,301 | 2.5 |
32.27
39.02
34
|
|
36 tháng
(2023-02-13) |
-20.78 | -37.94% | 770,182 | -31,399 | -1.0 |
32.27
62.89
34
|
|
60 tháng
(2021-02-22) |
-15.65 | -31.52% | 3,958,164 | 747,689 | 58.6 |
32.27
71.48
34
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
36.62
|
4,200 | 36.62 | 36.62 | 36.62 | 2,000 | 0 | 0.1 |
| 21/06/2024 |
36.79
|
12,621 | 36.62 | 36.97 | 36.62 | 6,400 | 0 | 0.3 |
| 20/06/2024 |
36.62
|
3,900 | 36.62 | 36.70 | 35.21 | 700 | 0 | 0.0 |
| 19/06/2024 |
36.26
|
7,100 | 36.44 | 36.70 | 36.18 | 3,200 | 0 | 0.1 |
| 18/06/2024 |
36.62
|
5,700 | 36.00 | 36.70 | 36.00 | 3,000 | 0 | 0.1 |
| 17/06/2024 |
36.62
|
200 | 36.62 | 36.62 | 36.62 | 0 | 0 | 0 |
| 14/06/2024 |
36.88
|
100 | 36.88 | 36.88 | 36.88 | 0 | 0 | 0 |
| 13/06/2024 |
36.70
|
100 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 |
| 12/06/2024 |
36.79
|
9,300 | 36.70 | 36.79 | 36.70 | 5,000 | 0 | 0.2 |
| 11/06/2024 |
36.70
|
5,000 | 36.70 | 36.79 | 36.70 | 3,000 | 0 | 0.1 |
| 10/06/2024 |
36.62
|
2,200 | 33.54 | 36.62 | 33.54 | 300 | 100 | 0.0 |
| 07/06/2024 |
36.79
|
700 | 32.84 | 36.88 | 32.84 | 0 | 0 | 0 |
| 06/06/2024 |
36.44
|
0 | 36.44 | 36.44 | 36.44 | 0 | 0 | 0 |
| 05/06/2024 |
36.44
|
400 | 36.44 | 36.44 | 36.44 | 0 | 0 | 0 |
| 04/06/2024 |
36.26
|
3,001 | 36.35 | 36.35 | 36.26 | 0 | 0 | 0 |
| 03/06/2024 |
36.35
|
2,200 | 36.53 | 36.53 | 36.35 | 1,000 | 100 | 0.0 |
| 31/05/2024 |
36.70
|
201 | 36.88 | 36.88 | 36.70 | 0 | 0 | 0 |
| 30/05/2024 |
36.53
|
5,400 | 35.21 | 36.88 | 35.12 | 2,300 | 0 | 0.1 |
| 29/05/2024 |
35.56
|
4,500 | 35.04 | 35.56 | 35.04 | 2,100 | 1,700 | 0.0 |
| 28/05/2024 |
35.12
|
7,500 | 35.04 | 35.12 | 35.04 | 3,200 | 7,100 | -0.2 |
| 27/05/2024 |
35.04
|
2,405 | 35.04 | 35.04 | 35.04 | 2,000 | 2,200 | -0.0 |
| 24/05/2024 |
35.04
|
105 | 35.04 | 35.04 | 35.04 | 0 | 100 | -0.0 |
| 23/05/2024 |
35.04
|
200 | 35.04 | 35.04 | 35.04 | 0 | 200 | -0.0 |
| 22/05/2024 |
34.95
|
2,605 | 35.04 | 35.04 | 34.95 | 100 | 1,200 | -0.0 |
| 21/05/2024 |
34.68
|
900 | 35.04 | 35.04 | 34.68 | 0 | 100 | -0.0 |
| 20/05/2024 |
34.68
|
2,310 | 34.95 | 34.95 | 34.68 | 0 | 0 | 0 |
| 17/05/2024 |
34.95
|
3,908 | 34.86 | 34.95 | 34.68 | 0 | 0 | 0 |
| 16/05/2024 |
34.95
|
3,200 | 35.04 | 35.04 | 34.68 | 0 | 200 | -0.0 |
| 15/05/2024 |
35.04
|
100 | 35.04 | 35.04 | 35.04 | 0 | 100 | -0.0 |
| 14/05/2024 |
34.42
|
407 | 35.12 | 35.12 | 34.42 | 0 | 100 | -0.0 |
| 13/05/2024 |
35.12
|
2,500 | 35.04 | 35.12 | 35.04 | 0 | 2,000 | -0.1 |
| 10/05/2024 |
35.04
|
100 | 35.04 | 35.04 | 35.04 | 0 | 0 | 0 |
| 09/05/2024 |
35.12
|
4,800 | 35.04 | 35.12 | 35.04 | 0 | 4,800 | -0.2 |
| 08/05/2024 |
35.12
|
2,780 | 34.95 | 35.12 | 34.95 | 0 | 2,200 | -0.1 |
| 07/05/2024 |
35.12
|
2,300 | 35.04 | 35.12 | 35.04 | 0 | 2,200 | -0.1 |
| 06/05/2024 |
35.04
|
2,707 | 34.95 | 35.04 | 34.42 | 0 | 400 | -0.0 |
| 03/05/2024 |
35.04
|
8 | 35.04 | 35.04 | 35.04 | 0 | 0 | 0 |
| 02/05/2024 |
35.04
|
700 | 35.04 | 35.04 | 35.04 | 0 | 700 | -0.0 |
| 26/04/2024 |
34.25
|
100 | 34.25 | 34.25 | 34.25 | 0 | 0 | 0 |
| 25/04/2024 |
34.25
|
0 | 34.25 | 34.25 | 34.25 | 0 | 0 | 0 |
| 24/04/2024 |
34.25
|
601 | 34.25 | 34.25 | 34.25 | 0 | 0 | 0 |
| 23/04/2024 |
33.81
|
2,900 | 35.04 | 35.04 | 33.81 | 100 | 300 | -0.0 |
| 22/04/2024 |
35.04
|
1,202 | 35.04 | 35.04 | 35.04 | 0 | 1,200 | -0.0 |
| 19/04/2024 |
34.25
|
904 | 35.04 | 35.04 | 34.25 | 0 | 200 | -0.0 |
| 17/04/2024 |
35.12
|
0 | 35.12 | 35.12 | 35.12 | 0 | 0 | 0 |
| 16/04/2024 |
35.12
|
1,200 | 36.00 | 36.00 | 34.25 | 200 | 0 | 0.0 |
| 15/04/2024 |
36.44
|
205 | 36.44 | 36.44 | 36.44 | 0 | 0 | 0 |
| 12/04/2024 |
36.44
|
800 | 36.88 | 36.88 | 36.00 | 0 | 200 | -0.0 |
| 11/04/2024 |
36.88
|
0 | 36.88 | 36.88 | 36.88 | 0 | 0 | 0 |
| 10/04/2024 |
36.88
|
0 | 36.88 | 36.88 | 36.88 | 0 | 0 | 0 |
| 09/04/2024 |
36.88
|
2,200 | 36.88 | 36.88 | 36.88 | 0 | 2,000 | -0.1 |
| 08/04/2024 |
36.88
|
705 | 36.79 | 36.88 | 35.04 | 0 | 0 | 0 |
| 05/04/2024 |
36.88
|
200 | 35.12 | 36.88 | 35.12 | 0 | 0 | 0 |
| 04/04/2024 |
36.88
|
300 | 36.62 | 36.88 | 36.62 | 0 | 100 | -0.0 |
| 03/04/2024 |
36.88
|
2,012 | 36.88 | 36.88 | 36.88 | 0 | 2,000 | -0.1 |
| 02/04/2024 |
36.88
|
1,002 | 36.88 | 36.88 | 36.88 | 0 | 1,000 | -0.0 |
| 01/04/2024 |
36.88
|
2,200 | 36.88 | 36.88 | 36.44 | 0 | 900 | -0.0 |
| 29/03/2024 |
36.88
|
0 | 36.88 | 36.88 | 36.88 | 0 | 0 | 0 |
| 28/03/2024 |
36.88
|
1,600 | 37.05 | 37.05 | 36.88 | 0 | 1,500 | -0.1 |
| 27/03/2024 |
36.88
|
3,700 | 36.88 | 36.88 | 36.00 | 0 | 600 | -0.0 |
| 26/03/2024 |
36.88
|
500 | 36.88 | 36.88 | 36.88 | 0 | 500 | -0.0 |
| 25/03/2024 |
36.88
|
0 | 36.88 | 36.88 | 36.88 | 0 | 0 | 0 |
| 22/03/2024 |
36.88
|
912 | 37.67 | 37.67 | 36.88 | 0 | 600 | -0.0 |
| 21/03/2024 |
37.58
|
5,700 | 37.67 | 37.67 | 36.00 | 100 | 4,500 | -0.2 |
| 20/03/2024 |
37.76
|
232 | 37.76 | 37.76 | 37.76 | 0 | 200 | -0.0 |
| 19/03/2024 |
36.88
|
1,700 | 36.70 | 36.88 | 36.44 | 0 | 300 | -0.0 |
| 18/03/2024 |
36.88
|
1,200 | 36.88 | 36.88 | 36.88 | 0 | 1,100 | -0.0 |
| 15/03/2024 |
36.88
|
634 | 36.79 | 36.88 | 36.79 | 0 | 500 | -0.0 |
| 14/03/2024 |
36.88
|
2,000 | 36.88 | 36.88 | 36.79 | 0 | 1,700 | -0.1 |
| 13/03/2024 |
36.88
|
3,600 | 36.79 | 36.97 | 36.79 | 0 | 1,600 | -0.1 |
| 12/03/2024 |
36.79
|
200 | 36.88 | 36.88 | 36.79 | 0 | 100 | -0.0 |
| 11/03/2024 |
36.88
|
2,600 | 36.88 | 36.88 | 36.44 | 100 | 1,600 | -0.1 |
| 08/03/2024 |
36.88
|
6,200 | 36.88 | 36.88 | 36.70 | 0 | 2,500 | -0.1 |
| 07/03/2024 |
36.88
|
2,608 | 36.88 | 36.88 | 36.62 | 0 | 1,200 | -0.1 |
| 06/03/2024 |
36.88
|
300 | 36.88 | 36.88 | 36.88 | 0 | 300 | -0.0 |
| 05/03/2024 |
36.88
|
100 | 36.88 | 36.88 | 36.88 | 0 | 100 | -0.0 |
| 04/03/2024 |
36.88
|
1,000 | 36.97 | 36.97 | 36.79 | 0 | 200 | -0.0 |
| 01/03/2024 |
37.05
|
3,400 | 36.88 | 37.05 | 36.62 | 0 | 2,100 | -0.1 |
| 29/02/2024 |
37.05
|
4,700 | 36.88 | 37.05 | 36.79 | 0 | 4,100 | -0.2 |
| 28/02/2024 |
36.88
|
5,200 | 38.64 | 38.64 | 36.88 | 0 | 4,600 | -0.2 |
| 27/02/2024 |
36.97
|
5,100 | 36.97 | 36.97 | 36.79 | 0 | 1,200 | -0.1 |
| 26/02/2024 |
36.88
|
501 | 36.70 | 36.88 | 36.70 | 0 | 0 | 0 |
| 23/02/2024 |
36.70
|
4,901 | 36.88 | 37.14 | 36.70 | 0 | 2,000 | -0.1 |
| 22/02/2024 |
36.79
|
400 | 36.79 | 36.79 | 36.79 | 0 | 0 | 0 |
| 21/02/2024 |
36.79
|
600 | 36.88 | 36.88 | 36.79 | 100 | 100 | 0 |
| 20/02/2024 |
36.79
|
310 | 36.62 | 36.79 | 36.62 | 0 | 0 | 0 |
| 19/02/2024 |
36.62
|
500 | 36.88 | 36.88 | 36.62 | 0 | 200 | -0.0 |
| 16/02/2024 |
36.88
|
1 | 36.88 | 36.88 | 36.88 | 0 | 0 | 0 |
| 15/02/2024 |
36.88
|
3,600 | 36.88 | 36.88 | 36.44 | 1,500 | 2,300 | -0.0 |
| 07/02/2024 |
36.88
|
100 | 36.88 | 36.88 | 36.88 | 0 | 0 | 0 |
| 06/02/2024 |
36.79
|
1,100 | 36.18 | 36.79 | 36.18 | 0 | 0 | 0 |
| 05/02/2024 |
36.88
|
3,100 | 36.26 | 36.88 | 36.09 | 2,000 | 500 | 0.1 |
| 02/02/2024 |
36.70
|
1,000 | 36.26 | 36.70 | 36.26 | 0 | 0 | 0 |
| 01/02/2024 |
36.88
|
400 | 36.62 | 36.88 | 36.62 | 0 | 0 | 0 |
| 31/01/2024 |
36.44
|
100 | 36.44 | 36.44 | 36.44 | 0 | 0 | 0 |
| 30/01/2024 |
36.53
|
1,400 | 36.70 | 36.79 | 36.53 | 0 | 0 | 0 |
| 29/01/2024 |
36.70
|
1,700 | 36.88 | 36.88 | 36.53 | 0 | 700 | -0.0 |
| 26/01/2024 |
36.88
|
400 | 36.88 | 36.88 | 36.88 | 0 | 400 | -0.0 |
| 25/01/2024 |
36.88
|
610 | 36.26 | 36.88 | 36.18 | 0 | 100 | -0.0 |
| 24/01/2024 |
36.88
|
6,300 | 37.32 | 37.32 | 36.88 | 0 | 6,200 | -0.3 |