| 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) |
-1.30 | -3.70% | 38,000 | 0 | 0 |
30.10
35.10
33.50
|
|
2 tháng
(2025-11-28) |
-1.20 | -3.43% | 84,000 | 0 | 0 |
30.10
35.40
33.50
|
|
3 tháng
(2025-10-29) |
-1.20 | -3.43% | 152,700 | 0 | 0 |
30.10
35.40
33.50
|
|
6 tháng
(2025-07-31) |
-0.40 | -1.17% | 391,100 | -9,000 | -0.3 |
30.10
35.40
33.50
|
|
12 tháng
(2025-02-03) |
1.35 | 4.15% | 1,284,200 | -77,000 | -2.5 |
27.60
35.40
33.50
|
|
24 tháng
(2024-02-07) |
6.20 | 22.47% | 2,970,451 | -252,800 | -8.3 |
23.55
35.40
33.50
|
|
36 tháng
(2023-02-13) |
10.88 | 47.46% | 3,802,867 | -27,200 | -2.1 |
21.12
35.40
33.50
|
|
60 tháng
(2021-02-22) |
16.85 | 99.46% | 15,905,977 | -3,583 | -1.4 |
16.08
35.40
33.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
32.66
|
1,000 | 32.66 | 32.66 | 32.66 | 0 | 0 | 0 |
| 21/06/2024 |
30.91
|
2,805 | 29.44 | 31.83 | 29.44 | 0 | 0 | 0 |
| 20/06/2024 |
27.69
|
0 | 27.69 | 27.69 | 27.69 | 0 | 0 | 0 |
| 19/06/2024 |
27.69
|
102 | 27.69 | 27.69 | 27.69 | 0 | 100 | -0.0 |
| 18/06/2024 |
32.20
|
200 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0 |
| 17/06/2024 |
30.36
|
4 | 30.36 | 30.36 | 30.36 | 0 | 0 | 0 |
| 14/06/2024 |
30.36
|
1 | 30.36 | 30.36 | 30.36 | 0 | 0 | 0 |
| 13/06/2024 |
30.36
|
0 | 30.36 | 30.36 | 30.36 | 0 | 0 | 0 |
| 12/06/2024 |
30.36
|
1,204 | 30.17 | 30.36 | 30.17 | 0 | 0 | 0 |
| 11/06/2024 |
29.44
|
1,201 | 30.36 | 30.36 | 29.44 | 0 | 0 | 0 |
| 10/06/2024 |
29.44
|
120 | 29.44 | 29.44 | 29.44 | 0 | 0 | 0 |
| 07/06/2024 |
29.90
|
12,100 | 28.52 | 29.90 | 25.48 | 0 | 0 | 0 |
| 06/06/2024 |
29.35
|
4,600 | 28.98 | 29.35 | 28.98 | 0 | 0 | 0 |
| 05/06/2024 |
28.98
|
2,243 | 28.98 | 28.98 | 28.98 | 0 | 0 | 0 |
| 04/06/2024 |
28.98
|
0 | 28.98 | 28.98 | 28.98 | 0 | 0 | 0 |
| 03/06/2024 |
29.90
|
245 | 27.97 | 29.90 | 27.97 | 0 | 100 | -0.0 |
| 31/05/2024 |
28.70
|
500 | 28.70 | 28.70 | 28.70 | 0 | 500 | -0.0 |
| 30/05/2024 |
28.98
|
7,400 | 28.52 | 28.98 | 28.52 | 0 | 0 | 0 |
| 29/05/2024 |
27.69
|
610 | 27.69 | 27.69 | 27.69 | 0 | 100 | -0.0 |
| 28/05/2024 |
27.60
|
1,500 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 27/05/2024 |
27.60
|
40 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 24/05/2024 |
27.60
|
2 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 23/05/2024 |
27.60
|
1 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 22/05/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 21/05/2024 |
27.60
|
23 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 20/05/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 17/05/2024 |
27.60
|
200 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 16/05/2024 |
26.68
|
0 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 |
| 15/05/2024 |
26.68
|
0 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 |
| 14/05/2024 |
26.68
|
0 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 |
| 13/05/2024 |
26.68
|
100 | 26.68 | 26.68 | 26.68 | 0 | 100 | -0.0 |
| 10/05/2024 |
30.54
|
0 | 30.54 | 30.54 | 30.54 | 0 | 0 | 0 |
| 09/05/2024 |
29.71
|
4,400 | 29.44 | 31.74 | 29.44 | 400 | 0 | 0.0 |
| 08/05/2024 |
28.98
|
3,001 | 28.61 | 28.98 | 28.06 | 1,000 | 0 | 0.0 |
| 07/05/2024 |
28.98
|
2,360 | 28.06 | 28.98 | 28.06 | 200 | 100 | 0.0 |
| 06/05/2024 |
31.37
|
0 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 |
| 03/05/2024 |
27.60
|
1,300 | 30.82 | 32.20 | 27.60 | 0 | 0 | 0 |
| 02/05/2024 |
31.19
|
0 | 31.19 | 31.19 | 31.19 | 0 | 0 | 0 |
| 26/04/2024 |
31.46
|
2,121 | 30.63 | 31.46 | 30.63 | 0 | 0 | 0 |
| 25/04/2024 |
29.44
|
3,140 | 29.90 | 31.19 | 29.44 | 0 | 0 | 0 |
| 24/04/2024 |
29.71
|
11,900 | 26.68 | 32.20 | 26.68 | 1,400 | 100 | 0.0 |
| 23/04/2024 |
30.17
|
5,300 | 26.68 | 30.17 | 26.68 | 0 | 0 | 0 |
| 22/04/2024 |
27.14
|
1,800 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 |
| 19/04/2024 |
27.14
|
101 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 |
| 17/04/2024 |
26.68
|
200 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 |
| 16/04/2024 |
23.55
|
15,040 | 25.85 | 25.85 | 23.55 | 0 | 0 | 0 |
| 15/04/2024 |
27.14
|
15 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 |
| 12/04/2024 |
27.14
|
399 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 |
| 11/04/2024 |
26.31
|
8 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 |
| 10/04/2024 |
26.31
|
539 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 |
| 09/04/2024 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 |
| 08/04/2024 |
26.22
|
49 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 |
| 05/04/2024 |
26.22
|
1,521 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 |
| 04/04/2024 |
26.22
|
25 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 |
| 03/04/2024 |
26.22
|
184 | 26.22 | 26.22 | 26.22 | 0 | 100 | -0.0 |
| 02/04/2024 |
28.52
|
19,053 | 28.33 | 28.52 | 28.33 | 0 | 0 | 0 |
| 01/04/2024 |
26.68
|
0 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 |
| 29/03/2024 |
26.68
|
101 | 26.68 | 26.68 | 26.68 | 0 | 100 | -0.0 |
| 28/03/2024 |
27.60
|
300 | 25.76 | 27.60 | 25.76 | 0 | 100 | -0.0 |
| 27/03/2024 |
28.52
|
12 | 27.97 | 27.97 | 27.97 | 0 | 0 | 0 |
| 26/03/2024 |
28.52
|
15,621 | 27.14 | 28.52 | 27.14 | 2,600 | 0 | 0.1 |
| 25/03/2024 |
27.14
|
401 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 |
| 22/03/2024 |
27.32
|
360 | 25.30 | 27.32 | 25.30 | 0 | 0 | 0 |
| 21/03/2024 |
25.30
|
100 | 25.30 | 25.30 | 25.30 | 0 | 100 | -0.0 |
| 20/03/2024 |
27.14
|
1,200 | 25.30 | 27.14 | 25.30 | 0 | 100 | -0.0 |
| 19/03/2024 |
27.14
|
100 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 |
| 18/03/2024 |
26.68
|
900 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 |
| 15/03/2024 |
27.60
|
3,600 | 27.60 | 27.60 | 27.60 | 2,000 | 1,500 | 0.0 |
| 14/03/2024 |
27.60
|
172 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 13/03/2024 |
27.60
|
900 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 12/03/2024 |
27.78
|
3,800 | 27.78 | 27.78 | 27.78 | 2,000 | 0 | 0.1 |
| 11/03/2024 |
27.78
|
1,000 | 27.78 | 27.78 | 27.78 | 500 | 0 | 0.0 |
| 08/03/2024 |
27.87
|
1,003 | 27.87 | 27.87 | 27.87 | 0 | 0 | 0 |
| 07/03/2024 |
27.97
|
3,700 | 27.97 | 27.97 | 27.87 | 0 | 0 | 0 |
| 06/03/2024 |
27.87
|
2,014 | 27.97 | 27.97 | 27.87 | 0 | 0 | 0 |
| 05/03/2024 |
27.97
|
11,778 | 27.97 | 28.15 | 27.60 | 8,000 | 0 | 0.2 |
| 04/03/2024 |
27.97
|
1,500 | 28.43 | 28.43 | 27.97 | 0 | 0 | 0 |
| 01/03/2024 |
25.76
|
1,000 | 25.85 | 25.85 | 25.76 | 0 | 0 | 0 |
| 29/02/2024 |
27.51
|
12,000 | 27.05 | 27.60 | 27.05 | 5,000 | 0 | 0.1 |
| 28/02/2024 |
27.14
|
1,001 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 |
| 27/02/2024 |
26.68
|
77 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 |
| 26/02/2024 |
26.68
|
4,014 | 25.76 | 26.68 | 25.76 | 0 | 0 | 0 |
| 23/02/2024 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 22/02/2024 |
25.30
|
10,101 | 25.11 | 25.30 | 25.11 | 0 | 100 | -0.0 |
| 21/02/2024 |
27.41
|
10,800 | 24.84 | 27.41 | 24.84 | 5,000 | 100 | 0.1 |
| 20/02/2024 |
27.41
|
1,000 | 24.84 | 27.41 | 24.84 | 0 | 100 | -0.0 |
| 19/02/2024 |
27.23
|
0 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 |
| 16/02/2024 |
27.32
|
3,000 | 24.84 | 27.41 | 24.84 | 1,600 | 100 | 0.0 |
| 15/02/2024 |
27.60
|
30 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 07/02/2024 |
27.60
|
6,600 | 24.84 | 27.60 | 24.84 | 5,300 | 100 | 0.2 |
| 06/02/2024 |
27.60
|
2,200 | 27.51 | 27.60 | 26.68 | 0 | 0 | 0 |
| 05/02/2024 |
26.68
|
600 | 26.59 | 26.68 | 26.59 | 0 | 0 | 0 |
| 02/02/2024 |
27.41
|
2,300 | 27.14 | 27.41 | 26.68 | 0 | 0 | 0 |
| 01/02/2024 |
27.32
|
1,600 | 25.30 | 27.32 | 25.30 | 0 | 0 | 0 |
| 31/01/2024 |
27.41
|
10,000 | 27.41 | 27.41 | 27.32 | 2,000 | 0 | 0.1 |
| 30/01/2024 |
27.51
|
2,500 | 26.77 | 27.51 | 26.77 | 0 | 0 | 0 |
| 29/01/2024 |
27.41
|
400 | 24.84 | 27.41 | 24.84 | 0 | 100 | -0.0 |
| 26/01/2024 |
27.14
|
500 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 |
| 25/01/2024 |
26.22
|
200 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 |
| 24/01/2024 |
25.76
|
6 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 |