| 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) |
-4 | -8.89% | 65,200 | 0 | 0 |
35.60
49.40
35.60
|
|
2 tháng
(2025-11-28) |
4.50 | 12.33% | 370,700 | 0 | 0 |
35.10
49.80
35.60
|
|
3 tháng
(2025-10-29) |
1.90 | 4.86% | 450,100 | 0 | 0 |
35
49.80
35.60
|
|
6 tháng
(2025-07-31) |
-5.60 | -12.02% | 762,100 | 0 | 0 |
34.90
49.80
35.60
|
|
12 tháng
(2025-02-03) |
17 | 70.83% | 2,972,507 | 0 | 0 |
24
49.80
35.60
|
|
24 tháng
(2024-02-07) |
17.70 | 75.97% | 10,641,948 | -100 | -0.1 |
22
49.80
35.60
|
|
36 tháng
(2023-02-13) |
17.60 | 75.21% | 14,770,708 | 0 | -0.0 |
19.90
49.80
35.60
|
|
60 tháng
(2021-02-22) |
19.10 | 87.21% | 92,590,649 | -400 | -0.2 |
18.60
54.60
35.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
23.30
|
11,500 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 21/06/2024 |
23.90
|
17,215 | 23.20 | 23.90 | 23.20 | 0 | 0 | 0 |
| 20/06/2024 |
23.20
|
1,000 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 19/06/2024 |
23.10
|
5,100 | 23.10 | 23.60 | 23.10 | 0 | 0 | 0 |
| 18/06/2024 |
23.60
|
2,300 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 17/06/2024 |
23
|
39,700 | 23 | 23 | 23 | 0 | 0 | 0 |
| 14/06/2024 |
22.90
|
5,145 | 23.10 | 23.10 | 22.90 | 0 | 0 | 0 |
| 13/06/2024 |
23.30
|
4,863 | 23 | 23.30 | 23 | 0 | 0 | 0 |
| 12/06/2024 |
23.20
|
1,405 | 23 | 23.20 | 23 | 0 | 0 | 0 |
| 11/06/2024 |
23.10
|
4,610 | 23.60 | 23.90 | 23.10 | 0 | 0 | 0 |
| 10/06/2024 |
23.80
|
1,717 | 22.60 | 23.80 | 22.60 | 0 | 0 | 0 |
| 07/06/2024 |
22.60
|
150 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 06/06/2024 |
24
|
29,756 | 23.80 | 24 | 23.80 | 0 | 0 | 0 |
| 05/06/2024 |
23.80
|
1,619 | 23.50 | 23.80 | 23.50 | 0 | 0 | 0 |
| 04/06/2024 |
23.50
|
567 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 03/06/2024 |
23.70
|
20,000 | 23.70 | 23.70 | 22.40 | 0 | 0 | 0 |
| 31/05/2024 |
23.50
|
1,361 | 23.90 | 23.90 | 23.50 | 0 | 0 | 0 |
| 30/05/2024 |
23.50
|
900 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 29/05/2024 |
23.50
|
15,367 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 28/05/2024 |
23.50
|
37,600 | 23.60 | 23.90 | 23.50 | 0 | 0 | 0 |
| 27/05/2024 |
23.50
|
31,700 | 23.90 | 23.90 | 23.50 | 0 | 0 | 0 |
| 24/05/2024 |
23.30
|
48,500 | 23.40 | 23.40 | 23.10 | 0 | 0 | 0 |
| 23/05/2024 |
23
|
74,000 | 23.40 | 23.40 | 23 | 0 | 0 | 0 |
| 22/05/2024 |
23.60
|
51,900 | 22.50 | 23.60 | 22.50 | 0 | 0 | 0 |
| 21/05/2024 |
23.40
|
15,200 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 20/05/2024 |
23.40
|
12,020 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 17/05/2024 |
23.80
|
11,500 | 22.90 | 23.80 | 22.90 | 0 | 0 | 0 |
| 16/05/2024 |
24
|
26,700 | 22 | 24 | 22 | 0 | 0 | 0 |
| 15/05/2024 |
22.50
|
10,604 | 22.60 | 22.60 | 22.40 | 0 | 0 | 0 |
| 14/05/2024 |
22.80
|
4,300 | 23 | 23 | 22.80 | 0 | 0 | 0 |
| 13/05/2024 |
23
|
10,400 | 23.40 | 23.40 | 23 | 0 | 0 | 0 |
| 10/05/2024 |
23.40
|
2,400 | 23.40 | 23.50 | 23.40 | 0 | 0 | 0 |
| 09/05/2024 |
23.60
|
200 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 08/05/2024 |
23.60
|
112 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 07/05/2024 |
24
|
7,730 | 24.10 | 24.10 | 23.20 | 0 | 0 | 0 |
| 06/05/2024 |
24.20
|
810 | 23.10 | 24.20 | 23.10 | 0 | 0 | 0 |
| 03/05/2024 |
24
|
201 | 24 | 24 | 24 | 0 | 0 | 0 |
| 02/05/2024 |
24
|
17,420 | 24 | 24 | 24 | 0 | 0 | 0 |
| 26/04/2024 |
24
|
300 | 24 | 24 | 24 | 0 | 0 | 0 |
| 25/04/2024 |
23.80
|
5,505 | 23.80 | 24 | 23.80 | 0 | 0 | 0 |
| 24/04/2024 |
24
|
5,401 | 23.90 | 24 | 23.90 | 0 | 0 | 0 |
| 23/04/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 22/04/2024 |
23.90
|
7,700 | 23.80 | 24 | 23.80 | 0 | 0 | 0 |
| 19/04/2024 |
24
|
51,620 | 23.80 | 24 | 23.70 | 0 | 0 | 0 |
| 17/04/2024 |
24
|
93,701 | 23.40 | 24 | 23.40 | 0 | 0 | 0 |
| 16/04/2024 |
23.40
|
4,600 | 23.30 | 23.40 | 23.30 | 0 | 0 | 0 |
| 15/04/2024 |
24
|
12,201 | 23.90 | 24.30 | 23.90 | 0 | 0 | 0 |
| 12/04/2024 |
23.90
|
1,870 | 24 | 24 | 23.90 | 0 | 0 | 0 |
| 11/04/2024 |
23.90
|
21,200 | 23.90 | 24 | 23.90 | 0 | 0 | 0 |
| 10/04/2024 |
24
|
35,000 | 24 | 24 | 24 | 0 | 0 | 0 |
| 09/04/2024 |
24
|
11,900 | 24 | 24 | 24 | 0 | 0 | 0 |
| 08/04/2024 |
24
|
30,300 | 24 | 24 | 23.60 | 0 | 0 | 0 |
| 05/04/2024 |
24
|
5,500 | 23.40 | 24 | 23.40 | 0 | 0 | 0 |
| 04/04/2024 |
24
|
14,601 | 23.50 | 24 | 23.50 | 0 | 0 | 0 |
| 03/04/2024 |
24
|
19,100 | 24 | 24.20 | 24 | 0 | 0 | 0 |
| 02/04/2024 |
24
|
14,200 | 23 | 24 | 23 | 0 | 0 | 0 |
| 01/04/2024 |
23.90
|
28,243 | 23.10 | 24 | 23 | 0 | 0 | 0 |
| 29/03/2024 |
23.20
|
3,300 | 23 | 23.40 | 23 | 0 | 0 | 0 |
| 28/03/2024 |
23.40
|
2,100 | 23 | 23.40 | 23 | 0 | 0 | 0 |
| 27/03/2024 |
23
|
2,000 | 23 | 23 | 22.50 | 0 | 0 | 0 |
| 26/03/2024 |
23.10
|
8,004 | 23.30 | 23.30 | 23.10 | 0 | 0 | 0 |
| 25/03/2024 |
25
|
6,400 | 23.30 | 25 | 23 | 0 | 0 | 0 |
| 22/03/2024 |
23.50
|
4,000 | 23.60 | 23.60 | 23.50 | 0 | 0 | 0 |
| 21/03/2024 |
23.80
|
10,000 | 23.90 | 24 | 23.60 | 0 | 0 | 0 |
| 20/03/2024 |
24.90
|
606 | 23.70 | 24.90 | 23.70 | 0 | 0 | 0 |
| 19/03/2024 |
24.90
|
3,928 | 24.10 | 24.90 | 24.10 | 0 | 0 | 0 |
| 18/03/2024 |
23.80
|
26,376 | 23.70 | 26.60 | 23.70 | 0 | 0 | 0 |
| 15/03/2024 |
23.20
|
2,040 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 14/03/2024 |
23.20
|
3,500 | 23.30 | 23.30 | 23.20 | 0 | 0 | 0 |
| 13/03/2024 |
23.60
|
13,300 | 23.20 | 23.60 | 23.20 | 0 | 0 | 0 |
| 12/03/2024 |
23.20
|
8,701 | 23.20 | 23.50 | 23.20 | 0 | 0 | 0 |
| 11/03/2024 |
23.40
|
14,300 | 23.30 | 23.40 | 23.30 | 0 | 0 | 0 |
| 08/03/2024 |
24
|
19,100 | 23.80 | 24 | 23.80 | 0 | 0 | 0 |
| 07/03/2024 |
23.80
|
2,710 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 06/03/2024 |
23.70
|
720 | 25.10 | 25.20 | 23.70 | 0 | 0 | 0 |
| 05/03/2024 |
26
|
130,308 | 23.20 | 26 | 23.20 | 0 | 0 | 0 |
| 04/03/2024 |
23.20
|
4,275 | 23.20 | 23.20 | 23.10 | 0 | 0 | 0 |
| 01/03/2024 |
23
|
9,900 | 22.90 | 23 | 22.90 | 0 | 0 | 0 |
| 29/02/2024 |
22.90
|
17,510 | 22.70 | 23.10 | 22.20 | 0 | 0 | 0 |
| 28/02/2024 |
22.80
|
5,000 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 27/02/2024 |
23
|
4,900 | 22.60 | 23 | 22.40 | 0 | 0 | 0 |
| 26/02/2024 |
23.20
|
12,006 | 22.90 | 23.20 | 22.90 | 0 | 0 | 0 |
| 23/02/2024 |
22.80
|
2,001 | 22.90 | 22.90 | 22.80 | 0 | 0 | 0 |
| 22/02/2024 |
23
|
20,700 | 23.30 | 23.30 | 23 | 0 | 0 | 0 |
| 21/02/2024 |
23.40
|
4,400 | 23.10 | 23.40 | 23.10 | 0 | 0 | 0 |
| 20/02/2024 |
23.10
|
1,000 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 19/02/2024 |
23.20
|
3,301 | 23.20 | 23.20 | 23.10 | 0 | 100 | -0.0 |
| 16/02/2024 |
23.20
|
7,701 | 23.30 | 23.30 | 23.20 | 0 | 0 | 0 |
| 15/02/2024 |
23.30
|
4 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 07/02/2024 |
23.30
|
1,600 | 23.10 | 23.30 | 23.10 | 0 | 0 | 0 |
| 06/02/2024 |
23.20
|
6,210 | 23.30 | 23.30 | 23.20 | 0 | 0 | 0 |
| 05/02/2024 |
23.30
|
200 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 02/02/2024 |
23.50
|
6 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 01/02/2024 |
23.50
|
6,000 | 23.40 | 23.50 | 23.40 | 0 | 0 | 0 |
| 31/01/2024 |
23.70
|
1,500 | 23 | 23.90 | 23 | 0 | 0 | 0 |
| 30/01/2024 |
23.80
|
4,410 | 23.50 | 23.80 | 23.50 | 0 | 0 | 0 |
| 29/01/2024 |
23.20
|
14,100 | 23.60 | 23.80 | 23.20 | 0 | 0 | 0 |
| 26/01/2024 |
23.40
|
8,200 | 23.90 | 24 | 23.40 | 0 | 0 | 0 |
| 25/01/2024 |
24
|
600 | 24 | 24 | 24 | 0 | 0 | 0 |
| 24/01/2024 |
24
|
1,900 | 23.50 | 24 | 23.40 | 0 | 0 | 0 |