| 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) |
2 | 4.18% | 700 | 0 | 0 |
41.50
54.50
49.90
|
|
2 tháng
(2025-10-06) |
4.90 | 10.89% | 7,300 | 0 | 0 |
40
54.50
49.90
|
|
3 tháng
(2025-09-05) |
0.88 | 1.80% | 11,000 | -1,100 | -0.1 |
40
54.50
49.90
|
|
6 tháng
(2025-06-09) |
21.58 | 76.22% | 221,200 | -1,100 | -0.1 |
28.32
57.51
49.90
|
|
12 tháng
(2024-12-09) |
23.54 | 89.27% | 256,103 | -250,600 | -5.5 |
21.29
57.51
49.90
|
|
24 tháng
(2023-12-15) |
27.72 | 125.03% | 338,438 | -273,898 | -6.1 |
21.29
57.51
49.90
|
|
36 tháng
(2022-12-20) |
29.89 | 149.41% | 451,138 | -292,098 | -6.6 |
19.33
57.51
49.90
|
|
60 tháng
(2020-12-30) |
24 | 92.70% | 583,879 | -318,767 | -7.5 |
19.33
57.51
49.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2024 |
28.52
|
0 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 |
| 02/05/2024 |
28.52
|
0 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 |
| 26/04/2024 |
28.52
|
0 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 |
| 25/04/2024 |
28.52
|
0 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 |
| 24/04/2024 |
28.52
|
0 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 |
| 23/04/2024 |
28.52
|
100 | 28.52 | 28.52 | 28.52 | 100 | 0 | 0.0 |
| 22/04/2024 |
24.84
|
400 | 24.84 | 24.84 | 24.84 | 0 | 0 | 0 |
| 19/04/2024 |
24.84
|
200 | 28.52 | 28.52 | 24.84 | 100 | 100 | 0 |
| 17/04/2024 |
24.84
|
0 | 24.84 | 24.84 | 24.84 | 0 | 0 | 0 |
| 16/04/2024 |
24.84
|
0 | 24.84 | 24.84 | 24.84 | 0 | 0 | 0 |
| 15/04/2024 |
24.84
|
0 | 24.84 | 24.84 | 24.84 | 0 | 0 | 0 |
| 12/04/2024 |
24.84
|
4,800 | 24.84 | 24.84 | 24.84 | 0 | 0 | 0 |
| 11/04/2024 |
24.84
|
200 | 28.98 | 28.98 | 24.84 | 100 | 0 | 0.0 |
| 10/04/2024 |
24.94
|
1,600 | 28.62 | 28.62 | 24.94 | 100 | 0 | 0.0 |
| 09/04/2024 |
24.94
|
1,800 | 24.94 | 24.94 | 24.94 | 0 | 1,000 | -0.0 |
| 08/04/2024 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 |
| 05/04/2024 |
25.03
|
100 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 |
| 04/04/2024 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 |
| 03/04/2024 |
25.12
|
100 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 |
| 02/04/2024 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 |
| 01/04/2024 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 |
| 29/03/2024 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 |
| 28/03/2024 |
25.12
|
500 | 25.67 | 25.67 | 25.12 | 100 | 0 | 0.0 |
| 27/03/2024 |
23.10
|
600 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 26/03/2024 |
27.14
|
0 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 |
| 25/03/2024 |
27.14
|
0 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 |
| 22/03/2024 |
27.14
|
0 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 |
| 21/03/2024 |
27.14
|
0 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 |
| 20/03/2024 |
27.14
|
0 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 |
| 19/03/2024 |
27.14
|
0 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 |
| 18/03/2024 |
27.14
|
0 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 |
| 15/03/2024 |
27.14
|
0 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 |
| 14/03/2024 |
27.14
|
100 | 27.14 | 27.14 | 27.14 | 100 | 0 | 0.0 |
| 13/03/2024 |
23.56
|
2,000 | 23.56 | 23.65 | 23.56 | 0 | 0 | 0 |
| 12/03/2024 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 |
| 11/03/2024 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 |
| 08/03/2024 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 |
| 07/03/2024 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 |
| 06/03/2024 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 |
| 05/03/2024 |
27.60
|
1,700 | 27.42 | 27.60 | 27.42 | 1,700 | 0 | 0.1 |
| 04/03/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
| 01/03/2024 |
27.60
|
100 | 27.60 | 27.60 | 27.60 | 100 | 0 | 0.0 |
| 29/02/2024 |
24.20
|
100 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 28/02/2024 |
28.34
|
0 | 28.34 | 28.34 | 28.34 | 0 | 0 | 0 |
| 27/02/2024 |
28.34
|
0 | 28.34 | 28.34 | 28.34 | 0 | 0 | 0 |
| 26/02/2024 |
28.34
|
100 | 28.34 | 28.34 | 28.34 | 100 | 0 | 0.0 |
| 23/02/2024 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 |
| 22/02/2024 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 |
| 21/02/2024 |
24.38
|
400 | 24.84 | 24.84 | 24.38 | 0 | 0 | 0 |
| 20/02/2024 |
24.84
|
600 | 28.52 | 28.52 | 24.84 | 100 | 100 | 0 |
| 19/02/2024 |
24.84
|
0 | 24.84 | 24.84 | 24.84 | 0 | 0 | 0 |
| 16/02/2024 |
24.84
|
200 | 24.84 | 24.84 | 24.84 | 0 | 0 | 0 |
| 15/02/2024 |
25.40
|
400 | 25.76 | 25.76 | 25.40 | 0 | 0 | 0 |
| 07/02/2024 |
25.95
|
500 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| 06/02/2024 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 |
| 05/02/2024 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 |
| 02/02/2024 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 |
| 01/02/2024 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 |
| 31/01/2024 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 |
| 30/01/2024 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 |
| 29/01/2024 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 |
| 26/01/2024 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 |
| 25/01/2024 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 |
| 24/01/2024 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 |
| 23/01/2024 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 |
| 22/01/2024 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 |
| 19/01/2024 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 |
| 18/01/2024 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 |
| 17/01/2024 |
26.04
|
200 | 26.41 | 26.41 | 26.04 | 100 | 0 | 0.0 |
| 16/01/2024 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 |
| 15/01/2024 |
23.00
|
200 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 |
| 12/01/2024 |
23.00
|
200 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 |
| 11/01/2024 |
23.00
|
5,800 | 26.50 | 26.50 | 23.00 | 100 | 5,000 | -0.1 |
| 10/01/2024 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 09/01/2024 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 08/01/2024 |
23.00
|
9,800 | 23.10 | 23.10 | 23.00 | 0 | 5,800 | -0.1 |
| 05/01/2024 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 |
| 04/01/2024 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 |
| 03/01/2024 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 |
| 02/01/2024 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 |
| 29/12/2023 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 |
| 28/12/2023 |
23.00
|
100 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 |
| 27/12/2023 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 26/12/2023 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 25/12/2023 |
23.00
|
19,000 | 23.10 | 23.10 | 23.00 | 0 | 8,200 | -0.2 |
| 22/12/2023 |
22.18
|
0 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 |
| 21/12/2023 |
22.18
|
0 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 |
| 20/12/2023 |
22.18
|
0 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 |
| 19/12/2023 |
22.18
|
0 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 |
| 18/12/2023 |
22.18
|
0 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 |
| 15/12/2023 |
22.18
|
200 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 |
| 14/12/2023 |
22.18
|
200 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 |
| 13/12/2023 |
22.18
|
100 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 |
| 12/12/2023 |
22.18
|
0 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 |
| 11/12/2023 |
22.18
|
100 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 |
| 08/12/2023 |
22.18
|
200 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 |
| 07/12/2023 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 |
| 06/12/2023 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 |
| 05/12/2023 |
22.08
|
600 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 |
| 04/12/2023 |
22.08
|
3,700 | 22.08 | 22.08 | 22.08 | 0 | 2,000 | -0.0 |