| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.30 | -0.88% | 177,700 | 500 | 0.0 |
32.80
34
33.60
|
|
2 tháng
(2025-10-06) |
3.10 | 10.13% | 538,000 | 6,100 | 0.2 |
30.60
34
33.60
|
|
3 tháng
(2025-09-05) |
1.70 | 5.31% | 679,600 | 5,200 | 0.2 |
30.30
34
33.60
|
|
6 tháng
(2025-06-09) |
3.45 | 11.41% | 1,658,500 | 4,100 | 0.1 |
30.25
34
33.60
|
|
12 tháng
(2024-12-09) |
4.32 | 14.70% | 4,120,513 | -30,000 | -0.9 |
27.45
39.69
33.60
|
|
24 tháng
(2023-12-15) |
9.25 | 37.83% | 6,344,730 | -85,000 | -2.4 |
24.08
39.69
33.60
|
|
36 tháng
(2022-12-20) |
8.49 | 33.70% | 6,935,611 | -66,000 | -1.9 |
22.50
39.69
33.60
|
|
60 tháng
(2020-12-30) |
13.35 | 65.59% | 16,461,932 | -1,028,230 | -33.6 |
18.94
39.69
33.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2024 |
25.00
|
3,100 | 25.10 | 25.10 | 24.91 | 0 | 0 | 0 |
| 02/05/2024 |
24.27
|
1,100 | 24.08 | 24.27 | 23.99 | 0 | 0 | 0 |
| 26/04/2024 |
24.91
|
100 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 25/04/2024 |
24.73
|
2,300 | 24.45 | 24.73 | 24.45 | 0 | 0 | 0 |
| 24/04/2024 |
24.45
|
10,305 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 |
| 23/04/2024 |
24.45
|
1,900 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 |
| 22/04/2024 |
24.36
|
1,401 | 24.27 | 24.36 | 24.27 | 0 | 0 | 0 |
| 19/04/2024 |
24.91
|
8 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 17/04/2024 |
24.91
|
3,101 | 24.73 | 25.10 | 24.45 | 0 | 0 | 0 |
| 16/04/2024 |
24.64
|
701 | 24.91 | 24.91 | 24.64 | 0 | 0 | 0 |
| 15/04/2024 |
24.91
|
5,011 | 25.00 | 25.00 | 24.91 | 0 | 0 | 0 |
| 12/04/2024 |
24.91
|
7,504 | 24.91 | 25.28 | 24.91 | 0 | 0 | 0 |
| 11/04/2024 |
25.37
|
2,011 | 25.47 | 25.47 | 25.37 | 0 | 0 | 0 |
| 10/04/2024 |
24.91
|
1,155 | 24.73 | 24.91 | 24.73 | 0 | 0 | 0 |
| 09/04/2024 |
25.84
|
12,152 | 25.00 | 25.84 | 22.88 | 0 | 0 | 0 |
| 08/04/2024 |
25.37
|
1,004 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 |
| 05/04/2024 |
25.10
|
5,470 | 25.84 | 25.84 | 25.10 | 0 | 5,000 | -0.1 |
| 04/04/2024 |
25.84
|
1,600 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 03/04/2024 |
25.84
|
1,505 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 02/04/2024 |
25.84
|
2,800 | 25.37 | 26.11 | 25.37 | 0 | 0 | 0 |
| 01/04/2024 |
26.11
|
1,500 | 25.84 | 26.11 | 25.84 | 0 | 0 | 0 |
| 29/03/2024 |
26.02
|
1 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 |
| 28/03/2024 |
26.02
|
200 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 |
| 27/03/2024 |
26.02
|
200 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 |
| 26/03/2024 |
25.56
|
3,300 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
| 25/03/2024 |
25.84
|
5,317 | 25.56 | 25.84 | 25.56 | 0 | 0 | 0 |
| 22/03/2024 |
26.02
|
12,602 | 26.11 | 26.30 | 25.93 | 0 | 0 | 0 |
| 21/03/2024 |
26.11
|
16,301 | 26.20 | 26.20 | 26.11 | 0 | 0 | 0 |
| 20/03/2024 |
26.11
|
101 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
| 19/03/2024 |
26.11
|
700 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
| 18/03/2024 |
26.20
|
30,500 | 26.20 | 26.20 | 25.37 | 0 | 0 | 0 |
| 15/03/2024 |
26.20
|
6,042 | 25.65 | 26.20 | 25.65 | 0 | 0 | 0 |
| 14/03/2024 |
25.65
|
2,609 | 26.11 | 26.39 | 25.65 | 0 | 0 | 0 |
| 13/03/2024 |
26.39
|
100 | 26.39 | 26.39 | 26.39 | 0 | 100 | -0.0 |
| 12/03/2024 |
25.28
|
10,700 | 25.19 | 26.67 | 24.91 | 0 | 5,900 | -0.2 |
| 11/03/2024 |
25.00
|
220 | 25.93 | 25.93 | 25.00 | 0 | 0 | 0 |
| 08/03/2024 |
25.93
|
21,000 | 25.74 | 26.02 | 23.99 | 0 | 100 | -0.0 |
| 07/03/2024 |
25.84
|
1,000 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 06/03/2024 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 05/03/2024 |
25.84
|
1,720 | 26.39 | 26.67 | 25.84 | 0 | 0 | 0 |
| 04/03/2024 |
26.39
|
1,200 | 26.76 | 26.76 | 26.39 | 0 | 0 | 0 |
| 01/03/2024 |
25.47
|
3,501 | 26.30 | 26.30 | 25.47 | 0 | 0 | 0 |
| 29/02/2024 |
26.30
|
12,001 | 26.20 | 26.30 | 26.20 | 0 | 0 | 0 |
| 28/02/2024 |
26.30
|
900 | 24.91 | 26.30 | 24.91 | 0 | 800 | -0.0 |
| 27/02/2024 |
24.91
|
35,521 | 25.47 | 25.47 | 24.27 | 0 | 35,000 | -0.9 |
| 26/02/2024 |
25.56
|
200 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
| 23/02/2024 |
26.39
|
117 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 |
| 22/02/2024 |
26.30
|
1,500 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 21/02/2024 |
26.30
|
1,201 | 26.02 | 26.30 | 26.02 | 0 | 0 | 0 |
| 20/02/2024 |
25.84
|
401 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 19/02/2024 |
26.76
|
1,721 | 27.22 | 27.22 | 26.67 | 0 | 0 | 0 |
| 16/02/2024 |
25.19
|
100 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 |
| 15/02/2024 |
25.65
|
1,100 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 07/02/2024 |
24.64
|
2,500 | 25.37 | 25.37 | 24.64 | 0 | 0 | 0 |
| 06/02/2024 |
24.82
|
700 | 24.91 | 24.91 | 24.82 | 0 | 0 | 0 |
| 05/02/2024 |
24.91
|
2,100 | 25.28 | 25.28 | 24.91 | 0 | 0 | 0 |
| 02/02/2024 |
25.28
|
1,300 | 25.00 | 25.28 | 25.00 | 0 | 0 | 0 |
| 01/02/2024 |
24.91
|
300 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 31/01/2024 |
24.73
|
100 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
| 30/01/2024 |
25.00
|
14,403 | 24.91 | 25.74 | 24.91 | 0 | 0 | 0 |
| 29/01/2024 |
24.45
|
901 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 |
| 26/01/2024 |
25.37
|
5,500 | 25.37 | 25.37 | 25.28 | 0 | 0 | 0 |
| 25/01/2024 |
25.47
|
1,303 | 24.54 | 25.47 | 24.45 | 0 | 0 | 0 |
| 24/01/2024 |
24.27
|
6,000 | 25.37 | 25.37 | 24.27 | 0 | 0 | 0 |
| 23/01/2024 |
25.37
|
600 | 24.45 | 25.37 | 24.45 | 0 | 0 | 0 |
| 22/01/2024 |
25.37
|
600 | 25.00 | 25.37 | 25.00 | 0 | 0 | 0 |
| 19/01/2024 |
24.91
|
2,447 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 18/01/2024 |
24.91
|
127 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 17/01/2024 |
24.91
|
400 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 16/01/2024 |
24.91
|
202 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 15/01/2024 |
24.91
|
50 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 12/01/2024 |
24.91
|
1,302 | 25.19 | 25.19 | 24.36 | 0 | 0 | 0 |
| 11/01/2024 |
24.36
|
2,210 | 24.45 | 24.91 | 23.99 | 0 | 0 | 0 |
| 10/01/2024 |
24.54
|
3,400 | 24.91 | 24.91 | 24.54 | 0 | 0 | 0 |
| 09/01/2024 |
24.91
|
1 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 08/01/2024 |
24.91
|
17,300 | 24.36 | 25.37 | 21.87 | 0 | 400 | -0.0 |
| 05/01/2024 |
24.27
|
3,700 | 24.54 | 24.54 | 24.27 | 0 | 3,000 | -0.1 |
| 04/01/2024 |
24.27
|
400 | 25.47 | 25.47 | 24.27 | 0 | 0 | 0 |
| 03/01/2024 |
25.47
|
4,510 | 25.47 | 25.56 | 25.47 | 0 | 3,300 | -0.1 |
| 02/01/2024 |
25.47
|
900 | 25.28 | 25.47 | 25.28 | 0 | 0 | 0 |
| 29/12/2023 |
25.47
|
900 | 25.19 | 25.47 | 25.10 | 0 | 0 | 0 |
| 28/12/2023 |
25.19
|
3,400 | 25.47 | 25.56 | 24.64 | 0 | 0 | 0 |
| 27/12/2023 |
25.47
|
100 | 24.91 | 25.47 | 25.47 | 0 | 0 | 0 |
| 26/12/2023 |
24.91
|
300 | 25.00 | 25.00 | 24.91 | 0 | 0 | 0 |
| 25/12/2023 |
25.00
|
2,000 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 22/12/2023 |
25.00
|
700 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 21/12/2023 |
25.00
|
700 | 24.54 | 25.00 | 24.91 | 0 | 0 | 0 |
| 20/12/2023 |
24.54
|
23,200 | 24.36 | 26.76 | 24.54 | 0 | 0 | 0 |
| 19/12/2023 |
24.36
|
100 | 24.08 | 24.36 | 24.36 | 0 | 0 | 0 |
| 18/12/2023 |
24.08
|
1,400 | 24.45 | 24.45 | 24.08 | 0 | 0 | 0 |
| 15/12/2023 |
24.45
|
100 | 25.65 | 25.65 | 24.45 | 0 | 0 | 0 |
| 14/12/2023 |
25.65
|
1,000 | 25.74 | 25.74 | 25.65 | 0 | 0 | 0 |
| 13/12/2023 |
25.74
|
600 | 25.74 | 25.74 | 25.65 | 0 | 0 | 0 |
| 12/12/2023 |
25.74
|
2,100 | 23.99 | 25.74 | 24.17 | 0 | 0 | 0 |
| 11/12/2023 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 08/12/2023 |
23.99
|
2,700 | 24.82 | 27.22 | 23.99 | 0 | 0 | 0 |
| 07/12/2023 |
24.82
|
200 | 23.99 | 24.82 | 23.99 | 0 | 0 | 0 |
| 06/12/2023 |
23.99
|
6,400 | 24.73 | 24.91 | 23.62 | 0 | 1,300 | -0.0 |
| 05/12/2023 |
24.73
|
14,800 | 24.36 | 26.76 | 24.36 | 0 | 0 | 0 |
| 04/12/2023 |
24.36
|
1,100 | 25.84 | 25.84 | 24.36 | 0 | 0 | 0 |