| 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) |
2.48 | 9.72% | 10,800 | 1,000 | 0.0 |
25.52
28
28
|
|
2 tháng
(2025-11-28) |
2.48 | 9.72% | 22,500 | 1,100 | 0.0 |
25.52
28
28
|
|
3 tháng
(2025-10-29) |
2.48 | 9.72% | 35,300 | 1,100 | 0.0 |
25.52
28
28
|
|
6 tháng
(2025-07-31) |
1.90 | 7.29% | 97,600 | 1,400 | 0.0 |
24.07
28
28
|
|
12 tháng
(2025-02-03) |
3.86 | 15.98% | 177,203 | 1,000 | 0.0 |
22.63
28.23
28
|
|
24 tháng
(2024-02-07) |
6.29 | 28.95% | 473,979 | -35,100 | -0.8 |
15.85
28.23
28
|
|
36 tháng
(2023-02-13) |
2.20 | 8.53% | 609,539 | -32,800 | -0.7 |
15.85
30.48
28
|
|
60 tháng
(2021-02-22) |
7.21 | 34.65% | 1,634,901 | -119,030 | -3.3 |
15.85
31.20
28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
22.06
|
0 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 |
| 21/06/2024 |
22.06
|
500 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 |
| 20/06/2024 |
19.21
|
151 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 |
| 19/06/2024 |
21.71
|
17 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 |
| 18/06/2024 |
21.71
|
24 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 |
| 17/06/2024 |
21.71
|
0 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 |
| 14/06/2024 |
21.71
|
100 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 |
| 13/06/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 12/06/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 11/06/2024 |
22.40
|
8,002 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 10/06/2024 |
22.40
|
1,800 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 07/06/2024 |
21.71
|
200 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 |
| 06/06/2024 |
22.40
|
1,300 | 21.63 | 22.40 | 21.63 | 0 | 0 | 0 |
| 05/06/2024 |
21.97
|
2,050 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 |
| 04/06/2024 |
21.45
|
0 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 |
| 03/06/2024 |
21.45
|
101 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 |
| 31/05/2024 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
| 30/05/2024 |
21.54
|
100 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
| 29/05/2024 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
| 28/05/2024 |
23.18
|
10 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
| 27/05/2024 |
23.18
|
300 | 18.35 | 23.18 | 18.35 | 0 | 0 | 0 |
| 24/05/2024 |
21.54
|
3,100 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
| 23/05/2024 |
23.52
|
0 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 |
| 22/05/2024 |
23.52
|
100 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 |
| 21/05/2024 |
22.66
|
310 | 22.83 | 22.83 | 22.66 | 0 | 0 | 0 |
| 20/05/2024 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 |
| 17/05/2024 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 |
| 16/05/2024 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 |
| 15/05/2024 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 |
| 14/05/2024 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 |
| 13/05/2024 |
24.04
|
100 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 |
| 10/05/2024 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 |
| 09/05/2024 |
21.63
|
121 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 |
| 08/05/2024 |
23.95
|
100 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 |
| 07/05/2024 |
21.54
|
100 | 21.54 | 21.54 | 21.54 | 100 | 0 | 0.0 |
| 06/05/2024 |
21.54
|
1,700 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
| 03/05/2024 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
| 02/05/2024 |
21.54
|
1,800 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
| 26/04/2024 |
23.18
|
100 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
| 25/04/2024 |
21.54
|
200 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
| 24/04/2024 |
23.09
|
500 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
| 23/04/2024 |
23.09
|
101 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 |
| 22/04/2024 |
21.54
|
2,100 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
| 19/04/2024 |
21.54
|
8,100 | 21.71 | 21.71 | 21.54 | 0 | 0 | 0 |
| 17/04/2024 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
| 16/04/2024 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
| 15/04/2024 |
24.73
|
2 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
| 12/04/2024 |
24.73
|
1 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
| 11/04/2024 |
24.73
|
121 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
| 10/04/2024 |
23.52
|
0 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 |
| 09/04/2024 |
24.90
|
400 | 22.14 | 24.90 | 22.06 | 0 | 0 | 0 |
| 08/04/2024 |
25.07
|
25 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 |
| 05/04/2024 |
25.07
|
100 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 |
| 04/04/2024 |
25.16
|
12,400 | 25.33 | 25.33 | 21.97 | 0 | 0 | 0 |
| 03/04/2024 |
25.25
|
1,300 | 25.33 | 25.33 | 21.97 | 0 | 0 | 0 |
| 02/04/2024 |
24.82
|
0 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 |
| 01/04/2024 |
24.82
|
100 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 |
| 29/03/2024 |
24.73
|
20 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
| 28/03/2024 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
| 27/03/2024 |
24.73
|
100 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
| 26/03/2024 |
24.38
|
7,350 | 24.82 | 24.82 | 22.14 | 0 | 0 | 0 |
| 25/03/2024 |
22.40
|
33,500 | 22.58 | 24.82 | 21.54 | 0 | 5,000 | -0.1 |
| 22/03/2024 |
24.82
|
13,164 | 22.83 | 24.90 | 21.89 | 0 | 0 | 0 |
| 21/03/2024 |
25.68
|
80 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 |
| 20/03/2024 |
25.68
|
0 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 |
| 19/03/2024 |
25.68
|
301 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 |
| 18/03/2024 |
23.95
|
303 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 |
| 15/03/2024 |
23.95
|
1 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 |
| 14/03/2024 |
23.95
|
1 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 |
| 13/03/2024 |
23.95
|
1 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 |
| 12/03/2024 |
23.95
|
101 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 |
| 11/03/2024 |
23.09
|
106 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 |
| 08/03/2024 |
23.95
|
3,801 | 23.26 | 23.95 | 22.83 | 0 | 0 | 0 |
| 07/03/2024 |
22.83
|
2,201 | 23.95 | 23.95 | 22.83 | 0 | 0 | 0 |
| 06/03/2024 |
23.95
|
2,601 | 22.14 | 23.95 | 22.06 | 0 | 0 | 0 |
| 05/03/2024 |
25.76
|
600 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 |
| 04/03/2024 |
23.78
|
6,901 | 23.26 | 25.33 | 23.26 | 0 | 0 | 0 |
| 01/03/2024 |
23.52
|
13,826 | 24.04 | 24.13 | 23.18 | 0 | 0 | 0 |
| 29/02/2024 |
21.02
|
200 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 |
| 28/02/2024 |
18.35
|
30,000 | 18.35 | 18.35 | 18.35 | 0 | 30,000 | -0.6 |
| 27/02/2024 |
15.85
|
82,460 | 21.37 | 21.37 | 15.85 | 0 | 1,300 | -0.0 |
| 26/02/2024 |
18.61
|
0 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 |
| 23/02/2024 |
18.61
|
5 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 |
| 22/02/2024 |
18.61
|
100 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 |
| 21/02/2024 |
21.28
|
0 | 21.28 | 21.28 | 21.28 | 0 | 0 | 0 |
| 20/02/2024 |
21.28
|
100 | 21.28 | 21.28 | 21.28 | 0 | 100 | -0.0 |
| 19/02/2024 |
18.53
|
100 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 |
| 16/02/2024 |
21.71
|
0 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 |
| 15/02/2024 |
21.71
|
0 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 |
| 07/02/2024 |
21.71
|
100 | 21.71 | 21.71 | 21.71 | 0 | 100 | -0.0 |
| 06/02/2024 |
20.68
|
0 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 |
| 05/02/2024 |
20.68
|
0 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 |
| 02/02/2024 |
20.68
|
0 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 |
| 01/02/2024 |
20.68
|
0 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 |
| 31/01/2024 |
20.68
|
100 | 20.68 | 20.68 | 20.68 | 0 | 100 | -0.0 |
| 30/01/2024 |
19.04
|
100 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 |
| 29/01/2024 |
21.28
|
100 | 21.28 | 21.28 | 21.28 | 0 | 0 | 0 |
| 26/01/2024 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 |
| 25/01/2024 |
24.99
|
200 | 24.99 | 24.99 | 24.99 | 200 | 0 | 0.0 |
| 24/01/2024 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 |