| 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 | 0% | 72,600 | 0 | 0 |
34
35
35
|
|
2 tháng
(2025-10-06) |
0.50 | 1.45% | 156,400 | 0 | 0 |
34
35
35
|
|
3 tháng
(2025-09-05) |
-0.30 | -0.85% | 205,400 | -9,000 | -0.3 |
33.60
35.30
35
|
|
6 tháng
(2025-06-09) |
3.20 | 10.06% | 526,000 | -9,000 | -0.3 |
31.10
35.30
35
|
|
12 tháng
(2024-12-09) |
4.45 | 14.57% | 1,716,107 | -190,200 | -6.1 |
27.60
35.30
35
|
|
24 tháng
(2023-12-15) |
9.70 | 38.35% | 2,953,160 | -251,000 | -8.2 |
23.37
35.30
35
|
|
36 tháng
(2022-12-20) |
11.30 | 47.68% | 3,776,768 | -21,400 | -1.9 |
21.12
35.30
35
|
|
60 tháng
(2020-12-30) |
19.12 | 120.38% | 16,632,989 | 21,017 | -0.9 |
15.69
35.30
35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 23/01/2024 |
25.76
|
200 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 |
| 22/01/2024 |
25.76
|
1,114 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 |
| 19/01/2024 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 |
| 18/01/2024 |
24.38
|
4 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 |
| 17/01/2024 |
24.38
|
100 | 24.38 | 24.38 | 24.38 | 0 | 100 | -0.0 |
| 16/01/2024 |
25.67
|
100 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 |
| 15/01/2024 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 |
| 12/01/2024 |
25.67
|
14,901 | 24.84 | 25.67 | 22.17 | 0 | 0 | 0 |
| 11/01/2024 |
25.76
|
0 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 |
| 10/01/2024 |
25.76
|
100 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 |
| 09/01/2024 |
25.30
|
300 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 08/01/2024 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 |
| 05/01/2024 |
25.67
|
15 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 |
| 04/01/2024 |
25.76
|
400 | 25.67 | 25.76 | 25.67 | 0 | 0 | 0 |
| 03/01/2024 |
25.39
|
3,204 | 25.76 | 25.76 | 25.39 | 0 | 0 | 0 |
| 02/01/2024 |
25.76
|
3 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 |
| 29/12/2023 |
25.76
|
13 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 |
| 28/12/2023 |
25.76
|
0 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 |
| 27/12/2023 |
25.76
|
0 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 |
| 26/12/2023 |
25.76
|
139 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 |
| 25/12/2023 |
24.93
|
1,300 | 24.84 | 24.93 | 24.84 | 0 | 0 | 0 |
| 22/12/2023 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 |
| 21/12/2023 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 |
| 20/12/2023 |
25.21
|
10 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 |
| 19/12/2023 |
25.21
|
2,000 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 |
| 18/12/2023 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 15/12/2023 |
25.30
|
200 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 14/12/2023 |
24.84
|
0 | 24.84 | 24.84 | 24.84 | 0 | 0 | 0 |
| 13/12/2023 |
24.84
|
520 | 24.84 | 24.84 | 24.84 | 0 | 0 | 0 |
| 12/12/2023 |
25.21
|
400 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 |
| 11/12/2023 |
25.21
|
110 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 |
| 08/12/2023 |
24.84
|
1 | 24.84 | 24.84 | 24.84 | 0 | 0 | 0 |
| 07/12/2023 |
24.84
|
1,500 | 24.84 | 24.84 | 24.65 | 0 | 0 | 0 |
| 06/12/2023 |
24.84
|
100 | 24.84 | 24.84 | 24.84 | 0 | 0 | 0 |
| 05/12/2023 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 |
| 04/12/2023 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 |