| 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 | 2.78% | 37,100 | 200 | 0.0 |
35.30
37.40
37.40
|
|
2 tháng
(2025-11-28) |
-0.29 | -0.77% | 82,500 | 1,500 | 0.1 |
35.30
37.40
37.40
|
|
3 tháng
(2025-10-29) |
1.25 | 3.49% | 157,400 | 200 | 0.0 |
35.30
37.48
37.40
|
|
6 tháng
(2025-07-31) |
1.92 | 5.48% | 519,700 | -2,800 | -0.1 |
33.64
37.48
37.40
|
|
12 tháng
(2025-02-03) |
4.13 | 12.57% | 1,408,441 | 1,300 | -0.0 |
28.35
37.48
37.40
|
|
24 tháng
(2024-02-07) |
12.87 | 53.33% | 3,808,393 | 4,600 | 0.1 |
24.04
37.48
37.40
|
|
36 tháng
(2023-02-13) |
21.99 | 146.57% | 9,059,781 | 4,720 | 0.2 |
15.01
37.48
37.40
|
|
60 tháng
(2021-02-22) |
31.98 | 637.72% | 11,008,528 | 3,520 | 0.0 |
5.02
37.48
37.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
28.43
|
30,400 | 28.34 | 28.52 | 28.17 | 0 | 0 | 0 |
| 21/06/2024 |
28.34
|
3,724 | 28.26 | 28.34 | 28.26 | 0 | 0 | 0 |
| 20/06/2024 |
28.26
|
4,800 | 27.99 | 28.34 | 27.99 | 0 | 0 | 0 |
| 19/06/2024 |
27.90
|
2,205 | 27.99 | 28.08 | 27.82 | 0 | 0 | 0 |
| 18/06/2024 |
27.90
|
11,246 | 27.82 | 27.99 | 27.73 | 0 | 0 | 0 |
| 17/06/2024 |
27.55
|
6,105 | 27.82 | 27.82 | 27.55 | 0 | 0 | 0 |
| 14/06/2024 |
27.90
|
17,536 | 28.08 | 28.08 | 27.82 | 0 | 0 | 0 |
| 13/06/2024 |
27.99
|
13,824 | 27.38 | 27.99 | 27.20 | 0 | 0 | 0 |
| 12/06/2024 |
28.08
|
72,103 | 27.11 | 28.08 | 25.71 | 0 | 0 | 0 |
| 11/06/2024 |
27.11
|
25,512 | 27.11 | 27.55 | 27.03 | 0 | 0 | 0 |
| 10/06/2024 |
26.85
|
4,400 | 27.03 | 27.11 | 26.68 | 0 | 0 | 0 |
| 07/06/2024 |
26.76
|
1,308 | 26.68 | 27.03 | 26.68 | 0 | 0 | 0 |
| 06/06/2024 |
26.85
|
2,203 | 27.11 | 27.11 | 26.76 | 0 | 0 | 0 |
| 05/06/2024 |
26.94
|
2,712 | 26.68 | 27.20 | 26.68 | 0 | 0 | 0 |
| 04/06/2024 |
26.76
|
7,980 | 26.59 | 26.76 | 26.59 | 0 | 0 | 0 |
| 03/06/2024 |
26.68
|
1,883 | 26.33 | 26.68 | 26.33 | 0 | 0 | 0 |
| 31/05/2024 |
26.50
|
4,600 | 26.41 | 26.50 | 25.89 | 0 | 0 | 0 |
| 30/05/2024 |
26.50
|
5,025 | 26.33 | 26.50 | 26.33 | 0 | 0 | 0 |
| 29/05/2024 |
26.24
|
35,416 | 26.15 | 26.24 | 26.06 | 0 | 0 | 0 |
| 28/05/2024 |
26.24
|
1,227 | 25.89 | 26.33 | 25.89 | 0 | 0 | 0 |
| 27/05/2024 |
26.06
|
4,205 | 25.97 | 26.06 | 25.97 | 0 | 0 | 0 |
| 24/05/2024 |
25.89
|
2,564 | 25.89 | 26.06 | 25.89 | 0 | 0 | 0 |
| 23/05/2024 |
26.06
|
1,600 | 26.24 | 26.24 | 26.06 | 0 | 0 | 0 |
| 22/05/2024 |
25.97
|
17,100 | 25.97 | 26.06 | 25.97 | 1,400 | 0 | 0.0 |
| 21/05/2024 |
25.97
|
4,434 | 25.89 | 25.97 | 25.80 | 0 | 0 | 0 |
| 20/05/2024 |
25.80
|
6,500 | 25.71 | 25.80 | 25.71 | 0 | 0 | 0 |
| 17/05/2024 |
25.71
|
4,404 | 25.80 | 25.89 | 25.71 | 0 | 0 | 0 |
| 16/05/2024 |
26.06
|
21,056 | 26.06 | 26.06 | 25.71 | 0 | 0 | 0 |
| 15/05/2024 |
25.89
|
36,619 | 25.89 | 26.06 | 25.80 | 0 | 0 | 0 |
| 14/05/2024 |
25.80
|
8,700 | 25.71 | 25.80 | 25.71 | 0 | 0 | 0 |
| 13/05/2024 |
25.89
|
3,500 | 25.89 | 25.89 | 25.80 | 0 | 0 | 0 |
| 10/05/2024 |
25.80
|
1,600 | 25.97 | 26.33 | 25.80 | 0 | 0 | 0 |
| 09/05/2024 |
25.89
|
13,100 | 25.62 | 25.89 | 25.62 | 0 | 0 | 0 |
| 08/05/2024 |
25.54
|
30,502 | 25.71 | 25.89 | 25.54 | 0 | 0 | 0 |
| 07/05/2024 |
25.80
|
1,965 | 25.71 | 25.80 | 25.71 | 0 | 0 | 0 |
| 06/05/2024 |
25.80
|
3,559 | 25.89 | 25.89 | 25.62 | 0 | 0 | 0 |
| 03/05/2024 |
25.54
|
0 | 25.54 | 25.54 | 25.54 | 0 | 0 | 0 |
| 02/05/2024 |
25.62
|
11,907 | 26.15 | 26.15 | 25.45 | 0 | 0 | 0 |
| 26/04/2024 |
25.54
|
1,932 | 25.62 | 26.15 | 25.54 | 0 | 0 | 0 |
| 25/04/2024 |
25.71
|
13 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 |
| 24/04/2024 |
25.71
|
5,900 | 25.71 | 25.71 | 25.45 | 0 | 0 | 0 |
| 23/04/2024 |
25.80
|
14,202 | 25.80 | 25.80 | 25.71 | 0 | 0 | 0 |
| 22/04/2024 |
25.80
|
20,600 | 25.89 | 25.89 | 25.80 | 0 | 0 | 0 |
| 19/04/2024 |
25.89
|
2,400 | 25.89 | 25.89 | 25.80 | 0 | 0 | 0 |
| 17/04/2024 |
26.15
|
4,088 | 25.89 | 26.15 | 25.80 | 0 | 0 | 0 |
| 16/04/2024 |
25.89
|
3,800 | 26.33 | 26.33 | 25.89 | 0 | 0 | 0 |
| 15/04/2024 |
26.15
|
6,610 | 26.33 | 26.33 | 26.15 | 0 | 0 | 0 |
| 12/04/2024 |
26.33
|
4,124 | 26.15 | 26.41 | 26.15 | 0 | 0 | 0 |
| 11/04/2024 |
26.33
|
1,517 | 26.24 | 26.33 | 26.24 | 0 | 0 | 0 |
| 10/04/2024 |
26.06
|
4,060 | 26.41 | 26.41 | 26.06 | 0 | 0 | 0 |
| 09/04/2024 |
26.50
|
3,440 | 26.33 | 26.50 | 26.33 | 0 | 0 | 0 |
| 08/04/2024 |
26.59
|
2,700 | 26.33 | 26.59 | 26.33 | 0 | 0 | 0 |
| 05/04/2024 |
26.24
|
10,700 | 26.24 | 26.24 | 26.15 | 0 | 0 | 0 |
| 04/04/2024 |
26.15
|
7,219 | 26.41 | 26.41 | 26.15 | 0 | 0 | 0 |
| 03/04/2024 |
26.41
|
2,305 | 27.20 | 27.20 | 26.41 | 0 | 0 | 0 |
| 02/04/2024 |
26.50
|
16,200 | 26.33 | 26.50 | 26.33 | 0 | 0 | 0 |
| 01/04/2024 |
26.33
|
16,649 | 26.24 | 26.33 | 26.24 | 0 | 0 | 0 |
| 29/03/2024 |
26.15
|
1,544 | 26.15 | 26.15 | 26.06 | 0 | 0 | 0 |
| 28/03/2024 |
26.15
|
3,423 | 26.24 | 26.24 | 26.15 | 0 | 0 | 0 |
| 27/03/2024 |
26.24
|
5,720 | 26.24 | 26.33 | 26.15 | 0 | 0 | 0 |
| 26/03/2024 |
26.41
|
5,841 | 26.33 | 26.41 | 26.15 | 0 | 0 | 0 |
| 25/03/2024 |
26.33
|
5,850 | 26.50 | 26.50 | 26.24 | 0 | 0 | 0 |
| 22/03/2024 |
26.50
|
5,420 | 26.50 | 26.68 | 26.33 | 0 | 0 | 0 |
| 21/03/2024 |
26.50
|
3,443 | 26.33 | 26.59 | 26.33 | 0 | 0 | 0 |
| 20/03/2024 |
26.33
|
7,350 | 26.15 | 26.33 | 25.97 | 0 | 0 | 0 |
| 19/03/2024 |
26.15
|
1,620 | 25.97 | 26.15 | 25.97 | 0 | 0 | 0 |
| 18/03/2024 |
26.15
|
15,205 | 26.50 | 26.50 | 25.45 | 0 | 0 | 0 |
| 15/03/2024 |
26.15
|
25,835 | 26.68 | 26.76 | 26.06 | 0 | 0 | 0 |
| 14/03/2024 |
26.85
|
34,314 | 25.97 | 26.85 | 25.97 | 0 | 0 | 0 |
| 13/03/2024 |
26.41
|
23,320 | 25.89 | 26.41 | 25.89 | 0 | 0 | 0 |
| 12/03/2024 |
25.71
|
41,555 | 25.80 | 25.97 | 25.62 | 0 | 0 | 0 |
| 11/03/2024 |
25.80
|
11,206 | 25.89 | 25.97 | 25.80 | 0 | 0 | 0 |
| 08/03/2024 |
25.89
|
16,306 | 25.62 | 25.89 | 25.54 | 0 | 0 | 0 |
| 07/03/2024 |
25.80
|
9,163 | 25.45 | 25.80 | 25.45 | 0 | 0 | 0 |
| 06/03/2024 |
25.45
|
13,676 | 25.89 | 25.89 | 25.27 | 0 | 0 | 0 |
| 05/03/2024 |
25.62
|
11,518 | 25.45 | 25.62 | 25.27 | 0 | 0 | 0 |
| 04/03/2024 |
25.27
|
7,013 | 25.62 | 25.62 | 25.18 | 0 | 0 | 0 |
| 01/03/2024 |
25.54
|
13,808 | 25.45 | 26.59 | 25.36 | 0 | 0 | 0 |
| 29/02/2024 |
25.45
|
35,808 | 24.92 | 25.97 | 24.92 | 0 | 0 | 0 |
| 28/02/2024 |
24.92
|
27,303 | 24.57 | 25.01 | 24.57 | 0 | 0 | 0 |
| 27/02/2024 |
24.57
|
31,700 | 24.13 | 24.57 | 24.13 | 0 | 100 | -0.0 |
| 26/02/2024 |
24.22
|
4,001 | 24.04 | 24.22 | 24.04 | 0 | 0 | 0 |
| 23/02/2024 |
24.13
|
13,000 | 24.22 | 24.31 | 24.13 | 0 | 0 | 0 |
| 22/02/2024 |
24.22
|
6,730 | 24.13 | 24.22 | 24.13 | 0 | 0 | 0 |
| 21/02/2024 |
24.04
|
13,045 | 24.13 | 24.13 | 24.04 | 0 | 0 | 0 |
| 20/02/2024 |
24.13
|
4,164 | 24.22 | 24.22 | 24.04 | 0 | 0 | 0 |
| 19/02/2024 |
24.04
|
11,446 | 24.04 | 24.22 | 24.04 | 0 | 0 | 0 |
| 16/02/2024 |
24.04
|
10,800 | 24.22 | 24.22 | 24.04 | 0 | 0 | 0 |
| 15/02/2024 |
24.22
|
4,114 | 24.13 | 24.22 | 23.96 | 0 | 0 | 0 |
| 07/02/2024 |
24.13
|
15,100 | 24.22 | 24.22 | 23.96 | 0 | 0 | 0 |
| 06/02/2024 |
24.04
|
7,917 | 24.04 | 24.22 | 23.96 | 0 | 0 | 0 |
| 05/02/2024 |
24.04
|
3,906 | 24.13 | 24.13 | 24.04 | 0 | 0 | 0 |
| 02/02/2024 |
24.04
|
7,006 | 24.22 | 24.22 | 24.04 | 0 | 0 | 0 |
| 01/02/2024 |
24.31
|
7,240 | 24.31 | 24.31 | 24.04 | 0 | 0 | 0 |
| 31/01/2024 |
24.13
|
7,743 | 23.96 | 24.39 | 23.96 | 0 | 0 | 0 |
| 30/01/2024 |
24.13
|
12,200 | 24.13 | 24.22 | 24.13 | 0 | 0 | 0 |
| 29/01/2024 |
24.13
|
9,621 | 23.87 | 24.31 | 23.87 | 0 | 0 | 0 |
| 26/01/2024 |
23.96
|
3,200 | 24.04 | 24.22 | 23.96 | 0 | 0 | 0 |
| 25/01/2024 |
23.96
|
9,320 | 24.04 | 24.04 | 23.69 | 0 | 0 | 0 |
| 24/01/2024 |
23.87
|
13,135 | 24.22 | 24.22 | 23.87 | 0 | 0 | 0 |