| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-31) |
-0.50 | -2.02% | 13,500 | 0 | 0 |
24
28.10
24.20
|
|
2 tháng
(2025-12-01) |
-0.60 | -2.42% | 62,200 | 0 | 0 |
24
28.10
24.20
|
|
3 tháng
(2025-11-03) |
-0.20 | -0.82% | 94,800 | 0 | 0 |
23.90
28.10
24.20
|
|
6 tháng
(2025-08-04) |
-1.60 | -6.20% | 287,700 | 0 | 0 |
23.90
28.10
24.20
|
|
12 tháng
(2025-02-04) |
-1.14 | -4.50% | 939,828 | 100 | 0.0 |
23.90
28.90
24.20
|
|
24 tháng
(2024-02-15) |
-1.49 | -5.80% | 2,268,823 | 0 | -0.0 |
22.38
28.90
24.20
|
|
36 tháng
(2023-02-15) |
4.09 | 20.32% | 4,144,053 | 4,700 | 0.1 |
18.89
28.90
24.20
|
|
60 tháng
(2021-02-25) |
7.49 | 44.81% | 16,682,221 | -204,800 | -6.9 |
16.21
28.90
24.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/06/2024 |
25.69
|
801 | 26.13 | 26.13 | 25.69 | 0 | 0 | 0 |
| 26/06/2024 |
25.69
|
12,000 | 25.87 | 25.87 | 25.69 | 0 | 0 | 0 |
| 25/06/2024 |
25.87
|
2,300 | 25.69 | 25.87 | 25.69 | 0 | 0 | 0 |
| 24/06/2024 |
25.69
|
16,700 | 25.78 | 25.78 | 25.69 | 0 | 0 | 0 |
| 21/06/2024 |
25.69
|
380 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 |
| 20/06/2024 |
25.96
|
1,900 | 25.78 | 25.96 | 25.78 | 0 | 0 | 0 |
| 19/06/2024 |
25.60
|
1,003 | 26.84 | 26.84 | 25.60 | 0 | 0 | 0 |
| 18/06/2024 |
25.69
|
4,215 | 25.69 | 26.13 | 25.69 | 0 | 0 | 0 |
| 17/06/2024 |
26.13
|
1,700 | 26.49 | 26.49 | 25.87 | 0 | 0 | 0 |
| 14/06/2024 |
26.58
|
3,500 | 26.58 | 27.46 | 26.13 | 0 | 0 | 0 |
| 13/06/2024 |
26.13
|
8,327 | 26.49 | 26.58 | 26.13 | 0 | 0 | 0 |
| 12/06/2024 |
26.84
|
13,200 | 26.13 | 26.93 | 26.13 | 0 | 0 | 0 |
| 11/06/2024 |
25.69
|
6,600 | 25.34 | 25.69 | 25.34 | 0 | 0 | 0 |
| 10/06/2024 |
25.34
|
2,400 | 25.51 | 25.51 | 25.25 | 0 | 0 | 0 |
| 07/06/2024 |
25.51
|
6,210 | 25.16 | 25.51 | 25.07 | 0 | 0 | 0 |
| 06/06/2024 |
25.07
|
9,302 | 25.25 | 25.25 | 25.07 | 0 | 0 | 0 |
| 05/06/2024 |
25.25
|
2,100 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 |
| 04/06/2024 |
25.25
|
500 | 25.16 | 25.25 | 25.16 | 0 | 0 | 0 |
| 03/06/2024 |
25.43
|
1,300 | 25.07 | 25.43 | 25.07 | 0 | 0 | 0 |
| 31/05/2024 |
25.34
|
4,000 | 25.07 | 25.34 | 25.07 | 0 | 0 | 0 |
| 30/05/2024 |
25.25
|
3,005 | 25.07 | 25.25 | 25.07 | 0 | 0 | 0 |
| 29/05/2024 |
25.16
|
17,926 | 25.16 | 25.51 | 25.07 | 0 | 0 | 0 |
| 28/05/2024 |
25.25
|
7,500 | 25.07 | 25.69 | 25.07 | 0 | 0 | 0 |
| 27/05/2024 |
26.93
|
5 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 |
| 24/05/2024 |
26.93
|
23,300 | 25.87 | 28.17 | 25.51 | 0 | 0 | 0 |
| 23/05/2024 |
25.34
|
810 | 25.69 | 25.69 | 25.34 | 0 | 0 | 0 |
| 22/05/2024 |
25.69
|
905 | 25.43 | 25.69 | 25.43 | 0 | 0 | 0 |
| 21/05/2024 |
25.25
|
4,500 | 25.69 | 25.69 | 25.25 | 0 | 0 | 0 |
| 20/05/2024 |
25.60
|
2,503 | 25.25 | 25.60 | 25.25 | 0 | 0 | 0 |
| 17/05/2024 |
26.05
|
6,800 | 25.69 | 26.13 | 25.69 | 0 | 0 | 0 |
| 16/05/2024 |
25.69
|
2,400 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 |
| 15/05/2024 |
25.69
|
3,715 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 |
| 14/05/2024 |
25.87
|
2,300 | 24.89 | 25.87 | 24.89 | 0 | 0 | 0 |
| 13/05/2024 |
25.87
|
509 | 26.40 | 26.40 | 25.69 | 0 | 0 | 0 |
| 10/05/2024 |
25.51
|
1,800 | 25.43 | 25.51 | 25.07 | 0 | 0 | 0 |
| 09/05/2024 |
25.34
|
18,930 | 25.07 | 25.34 | 24.89 | 0 | 0 | 0 |
| 08/05/2024 |
24.81
|
1,700 | 24.89 | 24.89 | 24.81 | 0 | 0 | 0 |
| 07/05/2024 |
25.69
|
2,900 | 24.89 | 25.69 | 24.72 | 0 | 0 | 0 |
| 06/05/2024 |
24.89
|
1,305 | 28.35 | 28.35 | 24.89 | 0 | 0 | 0 |
| 03/05/2024 |
24.81
|
300 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 |
| 02/05/2024 |
24.81
|
15,701 | 24.63 | 25.25 | 24.63 | 0 | 0 | 0 |
| 26/04/2024 |
25.34
|
205 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 |
| 25/04/2024 |
25.69
|
3,102 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 |
| 24/04/2024 |
26.05
|
803 | 25.87 | 26.05 | 25.43 | 0 | 0 | 0 |
| 23/04/2024 |
26.05
|
120 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 |
| 22/04/2024 |
25.51
|
1,202 | 25.34 | 26.13 | 25.34 | 0 | 0 | 0 |
| 19/04/2024 |
25.69
|
1,700 | 25.60 | 25.69 | 25.43 | 0 | 0 | 0 |
| 17/04/2024 |
25.69
|
2,400 | 26.13 | 26.13 | 25.69 | 0 | 0 | 0 |
| 16/04/2024 |
25.78
|
6,810 | 25.69 | 26.13 | 25.69 | 0 | 0 | 0 |
| 15/04/2024 |
25.78
|
1,300 | 25.34 | 25.87 | 25.34 | 0 | 0 | 0 |
| 12/04/2024 |
26.05
|
19,720 | 26.13 | 29.15 | 25.78 | 0 | 0 | 0 |
| 11/04/2024 |
25.43
|
3,151 | 25.34 | 25.96 | 25.34 | 0 | 0 | 0 |
| 10/04/2024 |
25.34
|
400 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 |
| 09/04/2024 |
25.34
|
3,209 | 25.25 | 25.34 | 25.25 | 0 | 0 | 0 |
| 08/04/2024 |
25.16
|
18,700 | 25.25 | 25.25 | 25.16 | 0 | 0 | 0 |
| 05/04/2024 |
25.25
|
14,900 | 25.34 | 25.34 | 25.25 | 0 | 0 | 0 |
| 04/04/2024 |
25.69
|
4,100 | 25.87 | 25.87 | 25.69 | 0 | 0 | 0 |
| 03/04/2024 |
25.87
|
2,000 | 26.05 | 26.05 | 25.87 | 0 | 0 | 0 |
| 02/04/2024 |
25.96
|
6,500 | 26.13 | 26.13 | 25.96 | 0 | 0 | 0 |
| 01/04/2024 |
26.05
|
9,900 | 25.87 | 26.05 | 25.78 | 0 | 100 | -0.0 |
| 29/03/2024 |
25.87
|
6,000 | 26.13 | 26.13 | 25.87 | 0 | 0 | 0 |
| 28/03/2024 |
26.13
|
900 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 |
| 27/03/2024 |
25.78
|
1,700 | 25.69 | 25.78 | 25.69 | 0 | 0 | 0 |
| 26/03/2024 |
25.69
|
2,700 | 25.60 | 25.78 | 25.51 | 0 | 0 | 0 |
| 25/03/2024 |
25.51
|
706 | 25.60 | 25.60 | 25.51 | 0 | 0 | 0 |
| 22/03/2024 |
25.60
|
400 | 25.69 | 25.69 | 25.60 | 0 | 0 | 0 |
| 21/03/2024 |
25.69
|
200 | 25.60 | 25.69 | 25.60 | 0 | 0 | 0 |
| 20/03/2024 |
25.51
|
3,840 | 25.60 | 25.69 | 25.51 | 0 | 0 | 0 |
| 19/03/2024 |
25.60
|
1,600 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 18/03/2024 |
25.51
|
710 | 25.51 | 25.69 | 25.51 | 0 | 0 | 0 |
| 15/03/2024 |
25.51
|
1,210 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 |
| 14/03/2024 |
25.78
|
300 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 |
| 13/03/2024 |
25.78
|
4,410 | 25.60 | 25.78 | 25.51 | 0 | 0 | 0 |
| 12/03/2024 |
25.51
|
5,203 | 25.78 | 25.78 | 25.51 | 0 | 0 | 0 |
| 11/03/2024 |
25.51
|
4,035 | 25.69 | 25.69 | 25.51 | 0 | 0 | 0 |
| 08/03/2024 |
25.87
|
600 | 25.69 | 25.87 | 25.69 | 0 | 0 | 0 |
| 07/03/2024 |
25.69
|
2,000 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 |
| 06/03/2024 |
25.69
|
100 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 |
| 05/03/2024 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 |
| 04/03/2024 |
25.69
|
1,201 | 25.69 | 25.69 | 25.69 | 0 | 100 | -0.0 |
| 01/03/2024 |
25.51
|
3,700 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 |
| 29/02/2024 |
25.51
|
10,500 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 |
| 28/02/2024 |
25.51
|
15,401 | 25.60 | 25.69 | 25.51 | 0 | 0 | 0 |
| 27/02/2024 |
25.51
|
5,401 | 25.69 | 25.69 | 25.51 | 0 | 0 | 0 |
| 26/02/2024 |
25.69
|
2,050 | 25.69 | 25.69 | 25.60 | 0 | 0 | 0 |
| 23/02/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 22/02/2024 |
25.51
|
700 | 25.60 | 25.60 | 25.51 | 0 | 0 | 0 |
| 21/02/2024 |
25.51
|
8,800 | 25.60 | 25.60 | 25.51 | 0 | 0 | 0 |
| 20/02/2024 |
25.51
|
4,000 | 25.60 | 25.60 | 25.51 | 0 | 0 | 0 |
| 19/02/2024 |
25.43
|
3,800 | 25.51 | 25.51 | 25.43 | 0 | 0 | 0 |
| 16/02/2024 |
25.51
|
6,200 | 25.69 | 25.69 | 25.51 | 0 | 0 | 0 |
| 15/02/2024 |
25.69
|
400 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 |
| 07/02/2024 |
26.13
|
10,800 | 26.13 | 26.22 | 26.13 | 0 | 0 | 0 |
| 06/02/2024 |
26.05
|
1,400 | 26.13 | 26.13 | 26.05 | 0 | 0 | 0 |
| 05/02/2024 |
26.13
|
307 | 26.40 | 26.40 | 26.13 | 0 | 0 | 0 |
| 02/02/2024 |
26.13
|
9,801 | 26.22 | 26.22 | 26.13 | 0 | 0 | 0 |
| 01/02/2024 |
26.22
|
300 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 |
| 31/01/2024 |
26.31
|
27,587 | 26.13 | 26.49 | 26.13 | 2,200 | 0 | 0.1 |
| 30/01/2024 |
25.78
|
0 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 |
| 29/01/2024 |
25.69
|
14,400 | 25.69 | 25.87 | 25.25 | 0 | 0 | 0 |