| 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) |
0.10 | 0.37% | 26,300 | 0 | 0 |
26.90
28
27
|
|
2 tháng
(2025-10-06) |
-1 | -3.57% | 39,900 | 0 | 0 |
25.60
28
27
|
|
3 tháng
(2025-09-05) |
-1 | -3.57% | 337,200 | -200 | 0.0 |
25.60
34.40
27
|
|
6 tháng
(2025-06-09) |
0.70 | 2.66% | 434,200 | -2,000 | -0.0 |
23.60
34.40
27
|
|
12 tháng
(2024-12-09) |
-2.44 | -8.30% | 610,132 | -2,000 | -0.0 |
23.60
34.40
27
|
|
24 tháng
(2023-12-15) |
1.49 | 5.85% | 995,803 | -2,698 | -0.0 |
23.60
34.40
27
|
|
36 tháng
(2022-12-20) |
2.78 | 11.50% | 1,516,561 | -2,151 | 0.0 |
22.80
34.40
27
|
|
60 tháng
(2020-12-30) |
-6.17 | -18.61% | 8,317,243 | 13,449 | 0.7 |
22.80
72.25
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2024 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 |
| 02/05/2024 |
28.99
|
67 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 |
| 26/04/2024 |
28.99
|
2,000 | 28.50 | 28.99 | 28.50 | 0 | 0 | 0 |
| 25/04/2024 |
28.99
|
3,200 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 |
| 24/04/2024 |
27.05
|
3,300 | 28.89 | 28.99 | 28.89 | 0 | 0 | 0 |
| 23/04/2024 |
27.05
|
1,802 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 |
| 22/04/2024 |
27.05
|
4,313 | 26.67 | 28.99 | 26.67 | 0 | 0 | 0 |
| 19/04/2024 |
26.67
|
300 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 17/04/2024 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 |
| 16/04/2024 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 |
| 15/04/2024 |
28.99
|
10,489 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 |
| 12/04/2024 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 |
| 11/04/2024 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 |
| 10/04/2024 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 |
| 09/04/2024 |
28.99
|
5,441 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 |
| 08/04/2024 |
26.76
|
100 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 |
| 05/04/2024 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
| 04/04/2024 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
| 03/04/2024 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
| 02/04/2024 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
| 01/04/2024 |
28.02
|
12,626 | 28.79 | 28.99 | 28.02 | 0 | 0 | 0 |
| 29/03/2024 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 |
| 28/03/2024 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 |
| 27/03/2024 |
26.57
|
7,024 | 27.15 | 27.15 | 26.57 | 0 | 0 | 0 |
| 26/03/2024 |
27.54
|
400 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 |
| 25/03/2024 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 |
| 22/03/2024 |
27.83
|
15,600 | 28.02 | 28.02 | 27.83 | 0 | 0 | 0 |
| 21/03/2024 |
28.12
|
2,107 | 28.02 | 28.12 | 28.02 | 0 | 0 | 0 |
| 20/03/2024 |
28.02
|
10 | 28.02 | 28.02 | 28.02 | 0 | 0 | 0 |
| 19/03/2024 |
28.02
|
58 | 28.02 | 28.02 | 28.02 | 0 | 0 | 0 |
| 18/03/2024 |
28.02
|
500 | 28.02 | 28.02 | 28.02 | 0 | 0 | 0 |
| 15/03/2024 |
28.21
|
1,200 | 28.02 | 28.21 | 28.02 | 0 | 0 | 0 |
| 14/03/2024 |
27.92
|
710 | 27.05 | 27.92 | 27.05 | 0 | 0 | 0 |
| 13/03/2024 |
28.02
|
1 | 28.02 | 28.02 | 28.02 | 0 | 0 | 0 |
| 12/03/2024 |
28.02
|
2,600 | 28.02 | 28.02 | 27.92 | 0 | 0 | 0 |
| 11/03/2024 |
27.54
|
1,000 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 |
| 08/03/2024 |
27.54
|
3,000 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 |
| 07/03/2024 |
28.02
|
1,615 | 26.67 | 28.02 | 26.67 | 0 | 0 | 0 |
| 06/03/2024 |
26.67
|
0 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 05/03/2024 |
26.67
|
183 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 04/03/2024 |
26.57
|
2,000 | 27.05 | 27.05 | 26.57 | 0 | 0 | 0 |
| 01/03/2024 |
28.02
|
5,100 | 28.02 | 28.02 | 28.02 | 0 | 0 | 0 |
| 29/02/2024 |
28.02
|
1,300 | 28.02 | 28.02 | 28.02 | 0 | 0 | 0 |
| 28/02/2024 |
28.02
|
12,100 | 27.05 | 28.02 | 27.05 | 0 | 0 | 0 |
| 27/02/2024 |
27.92
|
11,580 | 26.96 | 28.02 | 26.96 | 0 | 0 | 0 |
| 26/02/2024 |
26.09
|
110 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 |
| 23/02/2024 |
26.09
|
1,036 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 |
| 22/02/2024 |
26.09
|
100 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 |
| 21/02/2024 |
27.05
|
1 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 |
| 20/02/2024 |
27.05
|
1,100 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 |
| 19/02/2024 |
26.57
|
145 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 |
| 16/02/2024 |
26.57
|
0 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 |
| 15/02/2024 |
26.57
|
0 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 |
| 07/02/2024 |
26.57
|
1,500 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 |
| 06/02/2024 |
26.57
|
11,900 | 26.38 | 26.57 | 26.38 | 0 | 0 | 0 |
| 05/02/2024 |
25.61
|
1,100 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 02/02/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 01/02/2024 |
25.61
|
100 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 31/01/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 |
| 30/01/2024 |
26.09
|
2,000 | 25.99 | 26.09 | 25.99 | 0 | 0 | 0 |
| 29/01/2024 |
25.99
|
101 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 |
| 26/01/2024 |
24.25
|
1,200 | 26.19 | 26.19 | 24.25 | 0 | 0 | 0 |
| 25/01/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 24/01/2024 |
25.61
|
8,342 | 25.70 | 26.38 | 25.61 | 0 | 0 | 0 |
| 23/01/2024 |
25.61
|
400 | 25.80 | 25.80 | 25.61 | 0 | 0 | 0 |
| 22/01/2024 |
25.61
|
200 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 19/01/2024 |
26.09
|
1,000 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 |
| 18/01/2024 |
26.28
|
11,018 | 26.09 | 26.57 | 26.09 | 0 | 0 | 0 |
| 17/01/2024 |
26.09
|
10,100 | 25.99 | 26.09 | 25.99 | 0 | 0 | 0 |
| 16/01/2024 |
25.70
|
8,000 | 26.09 | 26.09 | 25.70 | 0 | 0 | 0 |
| 15/01/2024 |
25.70
|
26 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 12/01/2024 |
25.61
|
8,200 | 25.99 | 25.99 | 25.61 | 0 | 0 | 0 |
| 11/01/2024 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 |
| 10/01/2024 |
25.12
|
1,500 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 |
| 09/01/2024 |
25.12
|
1,501 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 |
| 08/01/2024 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 |
| 05/01/2024 |
25.22
|
5,300 | 25.22 | 25.22 | 25.12 | 0 | 0 | 0 |
| 04/01/2024 |
25.12
|
109 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 |
| 03/01/2024 |
25.12
|
6,020 | 25.61 | 25.61 | 25.12 | 0 | 0 | 0 |
| 02/01/2024 |
25.51
|
1,300 | 24.93 | 25.51 | 24.93 | 0 | 0 | 0 |
| 29/12/2023 |
24.93
|
300 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 |
| 28/12/2023 |
25.61
|
610 | 25.80 | 25.80 | 25.61 | 0 | 0 | 0 |
| 27/12/2023 |
25.61
|
1,000 | 25.51 | 25.61 | 25.51 | 0 | 0 | 0 |
| 26/12/2023 |
25.51
|
2,500 | 24.74 | 25.51 | 24.45 | 0 | 0 | 0 |
| 25/12/2023 |
25.51
|
2,000 | 25.41 | 25.51 | 25.41 | 0 | 0 | 0 |
| 22/12/2023 |
25.51
|
9,000 | 25.51 | 25.61 | 25.51 | 0 | 0 | 0 |
| 21/12/2023 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 |
| 20/12/2023 |
25.12
|
500 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 |
| 19/12/2023 |
25.41
|
100 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 |
| 18/12/2023 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 |
| 15/12/2023 |
25.51
|
500 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 |
| 14/12/2023 |
24.16
|
300 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 |
| 13/12/2023 |
23.87
|
0 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 |
| 12/12/2023 |
23.77
|
1,000 | 23.87 | 23.87 | 23.77 | 0 | 0 | 0 |
| 11/12/2023 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 08/12/2023 |
25.70
|
8,011 | 25.70 | 25.70 | 25.51 | 0 | 0 | 0 |
| 07/12/2023 |
24.93
|
1,500 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 |
| 06/12/2023 |
24.93
|
0 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 |
| 05/12/2023 |
24.93
|
0 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 |
| 04/12/2023 |
25.12
|
8,600 | 24.83 | 25.12 | 24.83 | 0 | 0 | 0 |