| 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) |
1.35 | 4.98% | 20,300 | 0 | 0 |
26.20
30.20
28.45
|
|
2 tháng
(2025-11-28) |
-0.55 | -1.90% | 26,700 | -1,700 | -0.0 |
24.15
30.20
28.45
|
|
3 tháng
(2025-10-29) |
-2.55 | -8.23% | 39,800 | -4,000 | -0.1 |
24.15
31
28.45
|
|
6 tháng
(2025-07-31) |
-2.55 | -8.23% | 64,700 | -4,000 | -0.1 |
24.15
32.75
28.45
|
|
12 tháng
(2025-02-03) |
-10.40 | -26.77% | 255,500 | -8,247 | -0.2 |
24.15
42.65
28.45
|
|
24 tháng
(2024-02-07) |
-18.65 | -39.60% | 2,728,200 | -8,414 | -0.2 |
24.15
54
28.45
|
|
36 tháng
(2023-02-13) |
-25.23 | -47% | 3,821,900 | -19,264 | -3.2 |
24.15
61.64
28.45
|
|
60 tháng
(2021-02-22) |
-30.70 | -51.90% | 4,243,100 | -26,072 | -12.4 |
24.15
69.59
28.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
46.80
|
0 | 46.80 | 46.80 | 46.80 | 0 | 0 | 0 |
| 21/06/2024 |
46.80
|
100 | 46.80 | 46.80 | 46.80 | 0 | 0 | 0 |
| 20/06/2024 |
46.90
|
0 | 46.90 | 46.90 | 46.90 | 0 | 0 | 0 |
| 19/06/2024 |
46.90
|
200 | 44.55 | 46.90 | 44.55 | 0 | 0 | 0 |
| 18/06/2024 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 |
| 17/06/2024 |
47.30
|
200 | 47.45 | 47.45 | 47.30 | 0 | 0 | 0 |
| 14/06/2024 |
44.55
|
300 | 44.50 | 47.10 | 44.50 | 0 | 0 | 0 |
| 13/06/2024 |
47.65
|
500 | 47.65 | 47.65 | 47.65 | 0 | 0 | 0 |
| 12/06/2024 |
51.20
|
0 | 51.20 | 51.20 | 51.20 | 0 | 0 | 0 |
| 11/06/2024 |
51.20
|
0 | 51.20 | 51.20 | 51.20 | 0 | 0 | 0 |
| 10/06/2024 |
51.20
|
0 | 51.20 | 51.20 | 51.20 | 0 | 0 | 0 |
| 07/06/2024 |
51.20
|
0 | 51.20 | 51.20 | 51.20 | 0 | 0 | 0 |
| 06/06/2024 |
51.20
|
0 | 51.20 | 51.20 | 51.20 | 0 | 0 | 0 |
| 05/06/2024 |
51.20
|
0 | 51.20 | 51.20 | 51.20 | 0 | 0 | 0 |
| 04/06/2024 |
51.20
|
0 | 51.20 | 51.20 | 51.20 | 0 | 0 | 0 |
| 03/06/2024 |
51.20
|
200 | 45.80 | 51.20 | 45.80 | 0 | 0 | 0 |
| 31/05/2024 |
48.40
|
4,500 | 45.65 | 48.40 | 45.55 | 0 | 0 | 0 |
| 30/05/2024 |
48.95
|
0 | 48.95 | 48.95 | 48.95 | 0 | 0 | 0 |
| 29/05/2024 |
48.95
|
100 | 48.95 | 48.95 | 48.95 | 0 | 0 | 0 |
| 28/05/2024 |
48.40
|
99,100 | 47 | 48.40 | 47 | 0 | 0 | 0 |
| 27/05/2024 |
48
|
1,100 | 46.50 | 48 | 45.20 | 0 | 0 | 0 |
| 24/05/2024 |
48.45
|
0 | 48.45 | 48.45 | 48.45 | 0 | 0 | 0 |
| 23/05/2024 |
48.45
|
0 | 48.45 | 48.45 | 48.45 | 0 | 0 | 0 |
| 22/05/2024 |
48.45
|
0 | 48.45 | 48.45 | 48.45 | 0 | 0 | 0 |
| 21/05/2024 |
48.45
|
0 | 48.45 | 48.45 | 48.45 | 0 | 0 | 0 |
| 20/05/2024 |
48.45
|
100 | 48.45 | 48.45 | 48.45 | 0 | 0 | 0 |
| 17/05/2024 |
47
|
1,000 | 47 | 47 | 47 | 0 | 0 | 0 |
| 16/05/2024 |
47.10
|
0 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 |
| 15/05/2024 |
47.10
|
0 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 |
| 14/05/2024 |
47.10
|
100 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 |
| 13/05/2024 |
47.90
|
0 | 47.90 | 47.90 | 47.90 | 0 | 0 | 0 |
| 10/05/2024 |
47.90
|
0 | 47.90 | 47.90 | 47.90 | 0 | 0 | 0 |
| 09/05/2024 |
47.90
|
0 | 47.90 | 47.90 | 47.90 | 0 | 0 | 0 |
| 08/05/2024 |
47.90
|
0 | 47.90 | 47.90 | 47.90 | 0 | 0 | 0 |
| 07/05/2024 |
47.90
|
600 | 47.90 | 47.90 | 47.90 | 0 | 0 | 0 |
| 06/05/2024 |
48
|
2,900 | 47.45 | 48 | 47.45 | 0 | 0 | 0 |
| 03/05/2024 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
| 02/05/2024 |
51
|
100 | 51 | 51 | 51 | 0 | 0 | 0 |
| 26/04/2024 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
| 25/04/2024 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
| 24/04/2024 |
50
|
200 | 50.80 | 50.80 | 50 | 0 | 0 | 0 |
| 23/04/2024 |
49.25
|
100 | 49.25 | 49.25 | 49.25 | 0 | 0 | 0 |
| 22/04/2024 |
46.05
|
2,500 | 46.05 | 46.05 | 41.25 | 0 | 0 | 0 |
| 19/04/2024 |
43.05
|
600 | 47 | 47 | 43.05 | 0 | 0 | 0 |
| 17/04/2024 |
46.20
|
0 | 46.20 | 46.20 | 46.20 | 0 | 0 | 0 |
| 16/04/2024 |
46.20
|
0 | 46.20 | 46.20 | 46.20 | 0 | 0 | 0 |
| 15/04/2024 |
46.20
|
0 | 46.20 | 46.20 | 46.20 | 0 | 0 | 0 |
| 12/04/2024 |
46.20
|
100 | 46.20 | 46.20 | 46.20 | 0 | 0 | 0 |
| 11/04/2024 |
45.30
|
0 | 45.30 | 45.30 | 45.30 | 0 | 0 | 0 |
| 10/04/2024 |
45.30
|
0 | 45.30 | 45.30 | 45.30 | 0 | 0 | 0 |
| 09/04/2024 |
45.30
|
100 | 45.30 | 45.30 | 45.30 | 0 | 0 | 0 |
| 08/04/2024 |
47.55
|
1,600 | 49 | 49 | 47.55 | 0 | 0 | 0 |
| 05/04/2024 |
49.90
|
200 | 47.20 | 49.90 | 47.20 | 0 | 0 | 0 |
| 04/04/2024 |
49.85
|
0 | 49.85 | 49.85 | 49.85 | 0 | 0 | 0 |
| 03/04/2024 |
49.85
|
100 | 49.85 | 49.85 | 49.85 | 0 | 0 | 0 |
| 02/04/2024 |
49.95
|
100 | 49.95 | 49.95 | 49.95 | 0 | 0 | 0 |
| 01/04/2024 |
48.80
|
300 | 48.80 | 48.80 | 48.80 | 0 | 0 | 0 |
| 29/03/2024 |
51.10
|
0 | 51.10 | 51.10 | 51.10 | 0 | 0 | 0 |
| 28/03/2024 |
51.10
|
0 | 51.10 | 51.10 | 51.10 | 0 | 0 | 0 |
| 27/03/2024 |
51.10
|
100 | 51.10 | 51.10 | 51.10 | 0 | 0 | 0 |
| 26/03/2024 |
49.10
|
100 | 49.10 | 49.10 | 49.10 | 0 | 0 | 0 |
| 25/03/2024 |
48.10
|
200 | 48.10 | 48.10 | 48.10 | 0 | 0 | 0 |
| 22/03/2024 |
48.10
|
400 | 48.05 | 48.10 | 48.05 | 0 | 0 | 0 |
| 21/03/2024 |
48.05
|
400 | 50.20 | 50.20 | 48.05 | 0 | 0 | 0 |
| 20/03/2024 |
47.15
|
0 | 47.15 | 47.15 | 47.15 | 0 | 0 | 0 |
| 19/03/2024 |
47.15
|
1,700 | 47.05 | 47.15 | 47.05 | 0 | 0 | 0 |
| 18/03/2024 |
46.30
|
700 | 48.75 | 48.75 | 46.30 | 0 | 0 | 0 |
| 15/03/2024 |
45.60
|
0 | 45.60 | 45.60 | 45.60 | 0 | 0 | 0 |
| 14/03/2024 |
45.60
|
100 | 45.60 | 45.60 | 45.60 | 0 | 0 | 0 |
| 13/03/2024 |
48
|
200 | 47.90 | 48 | 47.90 | 0 | 0 | 0 |
| 12/03/2024 |
49.45
|
0 | 49.45 | 49.45 | 49.45 | 0 | 0 | 0 |
| 11/03/2024 |
49.45
|
400 | 49.45 | 49.45 | 47.45 | 0 | 0 | 0 |
| 08/03/2024 |
47.45
|
0 | 47.45 | 47.45 | 47.45 | 0 | 0 | 0 |
| 07/03/2024 |
47.45
|
0 | 47.45 | 47.45 | 47.45 | 0 | 0 | 0 |
| 06/03/2024 |
47.45
|
300 | 47.55 | 47.55 | 47.45 | 0 | 0 | 0 |
| 05/03/2024 |
48
|
100 | 48 | 48 | 48 | 0 | 0 | 0 |
| 04/03/2024 |
47.70
|
0 | 47.70 | 47.70 | 47.70 | 0 | 5 | 0 |
| 01/03/2024 |
47.70
|
0 | 47.70 | 47.70 | 47.70 | 0 | 0 | 0 |
| 29/02/2024 |
47.70
|
0 | 47.70 | 47.70 | 47.70 | 0 | 0 | 0 |
| 28/02/2024 |
47.70
|
100 | 47.70 | 47.70 | 47.70 | 0 | 0 | 0 |
| 27/02/2024 |
48.20
|
100 | 48.20 | 48.20 | 48.20 | 0 | 0 | 0 |
| 26/02/2024 |
48.20
|
2,243,300 | 51 | 51 | 47.90 | 0 | 0 | 0 |
| 23/02/2024 |
47.80
|
200 | 53.80 | 53.80 | 47.80 | 0 | 87 | 0 |
| 22/02/2024 |
50.30
|
2,400 | 50.30 | 50.30 | 50.30 | 0 | 0 | 0 |
| 21/02/2024 |
54
|
600 | 54.90 | 54.90 | 54 | 0 | 0 | 0 |
| 20/02/2024 |
52.20
|
0 | 52.20 | 52.20 | 52.20 | 0 | 0 | 0 |
| 19/02/2024 |
52.20
|
300 | 48.90 | 52.30 | 48.90 | 0 | 0 | 0 |
| 16/02/2024 |
48.95
|
300 | 48.95 | 48.95 | 47.15 | 0 | 0 | 0 |
| 15/02/2024 |
47.30
|
200 | 48.95 | 48.95 | 47.30 | 0 | 0 | 0 |
| 07/02/2024 |
47.10
|
200 | 48.95 | 48.95 | 47.10 | 0 | 0 | 0 |
| 06/02/2024 |
47.85
|
400 | 52.90 | 52.90 | 47.80 | 0 | 0 | 0 |
| 05/02/2024 |
49.75
|
200 | 47.80 | 49.75 | 47.80 | 0 | 0 | 0 |
| 02/02/2024 |
47.85
|
300 | 48.85 | 49.85 | 47.85 | 0 | 0 | 0 |
| 01/02/2024 |
48.05
|
0 | 48.05 | 48.05 | 48.05 | 0 | 0 | 0 |
| 31/01/2024 |
48.05
|
600 | 47.80 | 48.05 | 47.80 | 0 | 0 | 0 |
| 30/01/2024 |
47.75
|
200 | 47.25 | 47.75 | 47.25 | 0 | 0 | 0 |
| 29/01/2024 |
49.95
|
200 | 50.90 | 50.90 | 49.95 | 0 | 0 | 0 |
| 26/01/2024 |
48.20
|
300 | 48.20 | 48.20 | 48.20 | 0 | 0 | 0 |
| 25/01/2024 |
51.40
|
0 | 51.40 | 51.40 | 51.40 | 0 | 0 | 0 |
| 24/01/2024 |
51.40
|
0 | 51.40 | 51.40 | 51.40 | 0 | 0 | 0 |