| 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) |
-1.80 | -5.03% | 5,000 | 0 | 0 |
34
35.80
34
|
|
2 tháng
(2025-10-06) |
-4 | -10.53% | 25,000 | 0 | 0 |
34
38.50
34
|
|
3 tháng
(2025-09-05) |
-4 | -10.53% | 47,800 | 100 | 0.0 |
34
40
34
|
|
6 tháng
(2025-06-09) |
-2 | -5.56% | 191,500 | 13,800 | 0.6 |
34
47.50
34
|
|
12 tháng
(2024-12-09) |
2.70 | 8.64% | 402,500 | 51,400 | 2.4 |
29.34
47.50
34
|
|
24 tháng
(2023-12-15) |
9.31 | 37.69% | 698,949 | 113,800 | 5.0 |
23.49
47.50
34
|
|
36 tháng
(2022-12-20) |
18 | 112.45% | 888,849 | 116,800 | 5.1 |
12.80
47.50
34
|
|
60 tháng
(2020-12-30) |
20.90 | 159.58% | 1,603,628 | 122,300 | 5.3 |
12.13
47.50
34
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2024 |
26.34
|
0 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 |
| 02/05/2024 |
26.34
|
6,500 | 26.34 | 26.40 | 26.34 | 4,000 | 0 | 0.2 |
| 26/04/2024 |
26.34
|
6,300 | 26.28 | 26.47 | 26.28 | 3,000 | 0 | 0.1 |
| 25/04/2024 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 |
| 24/04/2024 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 |
| 23/04/2024 |
26.28
|
100 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 |
| 22/04/2024 |
26.34
|
14,700 | 26.28 | 26.47 | 26.09 | 6,000 | 0 | 0.2 |
| 19/04/2024 |
25.96
|
401 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 |
| 17/04/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 |
| 16/04/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 |
| 15/04/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 |
| 12/04/2024 |
26.09
|
2,200 | 26.09 | 26.09 | 26.02 | 300 | 0 | 0.0 |
| 11/04/2024 |
26.02
|
100 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 |
| 10/04/2024 |
26.21
|
8 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 |
| 09/04/2024 |
26.21
|
0 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 |
| 08/04/2024 |
26.21
|
0 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 |
| 05/04/2024 |
26.21
|
200 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 |
| 04/04/2024 |
26.21
|
1,600 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 |
| 03/04/2024 |
26.21
|
7,600 | 26.21 | 26.21 | 26.21 | 6,000 | 0 | 0.2 |
| 02/04/2024 |
26.21
|
3,700 | 26.02 | 26.21 | 26.02 | 1,000 | 0 | 0.0 |
| 01/04/2024 |
26.09
|
5,200 | 25.96 | 26.09 | 25.39 | 4,500 | 200 | 0.2 |
| 29/03/2024 |
26.02
|
0 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 |
| 28/03/2024 |
26.09
|
400 | 25.96 | 26.09 | 25.96 | 0 | 0 | 0 |
| 27/03/2024 |
25.39
|
100 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 |
| 26/03/2024 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 |
| 25/03/2024 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 |
| 22/03/2024 |
25.14
|
200 | 23.17 | 25.14 | 23.17 | 100 | 100 | 0.0 |
| 21/03/2024 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 |
| 20/03/2024 |
26.53
|
2,900 | 23.05 | 26.53 | 23.05 | 0 | 100 | -0.0 |
| 19/03/2024 |
25.96
|
100 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 |
| 18/03/2024 |
25.96
|
19,500 | 24.06 | 26.59 | 24.06 | 7,000 | 1,900 | 0.2 |
| 15/03/2024 |
25.96
|
2,500 | 25.96 | 25.96 | 25.71 | 0 | 2,400 | -0.1 |
| 14/03/2024 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 |
| 13/03/2024 |
25.64
|
500 | 25.96 | 25.96 | 25.64 | 0 | 0 | 0 |
| 12/03/2024 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 |
| 11/03/2024 |
25.64
|
100 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 |
| 08/03/2024 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 |
| 07/03/2024 |
25.64
|
500 | 25.33 | 25.64 | 25.33 | 0 | 0 | 0 |
| 06/03/2024 |
25.20
|
200 | 20.13 | 25.20 | 20.13 | 0 | 100 | -0.0 |
| 05/03/2024 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 |
| 04/03/2024 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 |
| 01/03/2024 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 |
| 29/02/2024 |
25.33
|
1,000 | 23.43 | 25.33 | 23.43 | 0 | 0 | 0 |
| 28/02/2024 |
25.01
|
100 | 25.01 | 25.01 | 25.01 | 0 | 100 | -0.0 |
| 27/02/2024 |
26.91
|
1,600 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 |
| 26/02/2024 |
24.69
|
200 | 22.92 | 24.69 | 22.92 | 100 | 100 | 0.0 |
| 23/02/2024 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 |
| 22/02/2024 |
25.64
|
1,200 | 25.58 | 25.64 | 25.58 | 0 | 0 | 0 |
| 21/02/2024 |
25.26
|
1,200 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 |
| 20/02/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 |
| 19/02/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 |
| 16/02/2024 |
23.49
|
100 | 23.49 | 23.49 | 23.49 | 0 | 100 | -0.0 |
| 15/02/2024 |
25.96
|
1,000 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 |
| 07/02/2024 |
24.76
|
1,000 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 |
| 06/02/2024 |
24.12
|
0 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 |
| 05/02/2024 |
24.12
|
0 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 |
| 02/02/2024 |
24.12
|
100 | 24.12 | 24.12 | 24.12 | 0 | 100 | -0.0 |
| 01/02/2024 |
26.28
|
100 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 |
| 31/01/2024 |
25.33
|
1,800 | 25.71 | 25.96 | 25.33 | 0 | 0 | 0 |
| 30/01/2024 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 |
| 29/01/2024 |
25.20
|
1,400 | 25.33 | 25.96 | 25.20 | 0 | 0 | 0 |
| 26/01/2024 |
24.88
|
1,000 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
| 25/01/2024 |
24.44
|
300 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 |
| 24/01/2024 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
| 23/01/2024 |
24.88
|
1,800 | 24.44 | 24.88 | 24.44 | 0 | 0 | 0 |
| 22/01/2024 |
24.44
|
500 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 |
| 19/01/2024 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 |
| 18/01/2024 |
24.44
|
700 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 |
| 17/01/2024 |
24.44
|
3,100 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 |
| 16/01/2024 |
24.44
|
1,200 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 |
| 15/01/2024 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
| 12/01/2024 |
23.74
|
300 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
| 11/01/2024 |
23.62
|
300 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 |
| 10/01/2024 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 |
| 09/01/2024 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 |
| 08/01/2024 |
24.12
|
900 | 24.19 | 24.19 | 24.12 | 0 | 0 | 0 |
| 05/01/2024 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 |
| 04/01/2024 |
23.62
|
200 | 23.55 | 23.62 | 23.55 | 0 | 100 | -0.0 |
| 03/01/2024 |
23.49
|
2,200 | 22.48 | 23.55 | 22.48 | 0 | 100 | -0.0 |
| 02/01/2024 |
25.58
|
100 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 |
| 29/12/2023 |
23.49
|
3,000 | 22.22 | 23.49 | 22.22 | 1,000 | 100 | 0.0 |
| 28/12/2023 |
25.33
|
400 | 25.96 | 25.96 | 25.33 | 200 | 0 | 0.0 |
| 27/12/2023 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 |
| 26/12/2023 |
24.38
|
8,500 | 24.06 | 24.44 | 24.06 | 5,000 | 100 | 0.2 |
| 25/12/2023 |
25.71
|
100 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 |
| 22/12/2023 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 |
| 21/12/2023 |
25.33
|
6,100 | 23.62 | 25.64 | 23.62 | 0 | 0 | 0 |
| 20/12/2023 |
23.62
|
2,400 | 21.78 | 25.64 | 21.78 | 0 | 100 | -0.0 |
| 19/12/2023 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 |
| 18/12/2023 |
25.58
|
1,100 | 25.33 | 25.58 | 25.33 | 0 | 0 | 0 |
| 15/12/2023 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
| 14/12/2023 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
| 13/12/2023 |
24.69
|
2,600 | 24.69 | 24.76 | 24.69 | 0 | 0 | 0 |
| 12/12/2023 |
21.53
|
100 | 21.53 | 21.53 | 21.53 | 0 | 100 | -0.0 |
| 11/12/2023 |
25.33
|
1,300 | 25.01 | 25.33 | 25.01 | 0 | 0 | 0 |
| 08/12/2023 |
25.01
|
200 | 24.95 | 25.01 | 24.95 | 0 | 0 | 0 |
| 07/12/2023 |
24.82
|
3,300 | 24.38 | 24.82 | 24.38 | 0 | 0 | 0 |
| 06/12/2023 |
24.00
|
1,100 | 23.74 | 24.00 | 23.74 | 0 | 0 | 0 |
| 05/12/2023 |
22.73
|
0 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 |
| 04/12/2023 |
22.73
|
0 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 |