| 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) |
0.70 | 2.10% | 309,300 | 1,800 | 0.1 |
32.90
36
33.20
|
|
2 tháng
(2025-11-28) |
0.30 | 0.89% | 462,700 | -3,200 | -0.1 |
32.40
36
33.20
|
|
3 tháng
(2025-10-29) |
1 | 3.03% | 671,300 | -2,300 | -0.1 |
32.40
36
33.20
|
|
6 tháng
(2025-07-31) |
1 | 3.03% | 1,556,800 | 3,300 | 0.1 |
30.30
36
33.20
|
|
12 tháng
(2025-02-03) |
-2.61 | -7.12% | 3,730,420 | -29,900 | -0.9 |
27.45
39.69
33.20
|
|
24 tháng
(2024-02-07) |
9.36 | 38.01% | 6,668,174 | -81,500 | -2.3 |
24.27
39.69
33.20
|
|
36 tháng
(2023-02-13) |
8.71 | 34.43% | 7,298,689 | -87,200 | -2.5 |
22.50
39.69
33.20
|
|
60 tháng
(2021-02-22) |
10.91 | 47.25% | 16,520,203 | -1,041,130 | -34.4 |
20.93
39.69
33.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/01/2024 |
25.37
|
600 | 24.45 | 25.37 | 24.45 | 0 | 0 | 0 |
| 22/01/2024 |
25.37
|
600 | 25.00 | 25.37 | 25.00 | 0 | 0 | 0 |
| 19/01/2024 |
24.91
|
2,447 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 18/01/2024 |
24.91
|
127 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 17/01/2024 |
24.91
|
400 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 16/01/2024 |
24.91
|
202 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 15/01/2024 |
24.91
|
50 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 12/01/2024 |
24.91
|
1,302 | 25.19 | 25.19 | 24.36 | 0 | 0 | 0 |
| 11/01/2024 |
24.36
|
2,210 | 24.45 | 24.91 | 23.99 | 0 | 0 | 0 |
| 10/01/2024 |
24.54
|
3,400 | 24.91 | 24.91 | 24.54 | 0 | 0 | 0 |
| 09/01/2024 |
24.91
|
1 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 08/01/2024 |
24.91
|
17,300 | 24.36 | 25.37 | 21.87 | 0 | 400 | -0.0 |
| 05/01/2024 |
24.27
|
3,700 | 24.54 | 24.54 | 24.27 | 0 | 3,000 | -0.1 |
| 04/01/2024 |
24.27
|
400 | 25.47 | 25.47 | 24.27 | 0 | 0 | 0 |
| 03/01/2024 |
25.47
|
4,510 | 25.47 | 25.56 | 25.47 | 0 | 3,300 | -0.1 |
| 02/01/2024 |
25.47
|
900 | 25.28 | 25.47 | 25.28 | 0 | 0 | 0 |
| 29/12/2023 |
25.47
|
900 | 25.19 | 25.47 | 25.10 | 0 | 0 | 0 |
| 28/12/2023 |
25.19
|
3,400 | 25.47 | 25.56 | 24.64 | 0 | 0 | 0 |
| 27/12/2023 |
25.47
|
100 | 24.91 | 25.47 | 25.47 | 0 | 0 | 0 |
| 26/12/2023 |
24.91
|
300 | 25.00 | 25.00 | 24.91 | 0 | 0 | 0 |
| 25/12/2023 |
25.00
|
2,000 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 22/12/2023 |
25.00
|
700 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 21/12/2023 |
25.00
|
700 | 24.54 | 25.00 | 24.91 | 0 | 0 | 0 |
| 20/12/2023 |
24.54
|
23,200 | 24.36 | 26.76 | 24.54 | 0 | 0 | 0 |
| 19/12/2023 |
24.36
|
100 | 24.08 | 24.36 | 24.36 | 0 | 0 | 0 |
| 18/12/2023 |
24.08
|
1,400 | 24.45 | 24.45 | 24.08 | 0 | 0 | 0 |
| 15/12/2023 |
24.45
|
100 | 25.65 | 25.65 | 24.45 | 0 | 0 | 0 |
| 14/12/2023 |
25.65
|
1,000 | 25.74 | 25.74 | 25.65 | 0 | 0 | 0 |
| 13/12/2023 |
25.74
|
600 | 25.74 | 25.74 | 25.65 | 0 | 0 | 0 |
| 12/12/2023 |
25.74
|
2,100 | 23.99 | 25.74 | 24.17 | 0 | 0 | 0 |
| 11/12/2023 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 08/12/2023 |
23.99
|
2,700 | 24.82 | 27.22 | 23.99 | 0 | 0 | 0 |
| 07/12/2023 |
24.82
|
200 | 23.99 | 24.82 | 23.99 | 0 | 0 | 0 |
| 06/12/2023 |
23.99
|
6,400 | 24.73 | 24.91 | 23.62 | 0 | 1,300 | -0.0 |
| 05/12/2023 |
24.73
|
14,800 | 24.36 | 26.76 | 24.36 | 0 | 0 | 0 |
| 04/12/2023 |
24.36
|
1,100 | 25.84 | 25.84 | 24.36 | 0 | 0 | 0 |
| 01/12/2023 |
25.84
|
600 | 25.93 | 25.93 | 25.84 | 0 | 0 | 0 |
| 30/11/2023 |
25.93
|
400 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 29/11/2023 |
25.93
|
36,100 | 23.62 | 25.93 | 23.99 | 0 | 0 | 0 |
| 28/11/2023 |
23.62
|
200 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 |
| 27/11/2023 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 |
| 24/11/2023 |
23.62
|
100 | 24.73 | 24.73 | 23.62 | 0 | 0 | 0 |
| 23/11/2023 |
24.73
|
2,700 | 23.90 | 24.73 | 23.99 | 0 | 0 | 0 |
| 22/11/2023 |
23.90
|
300 | 23.90 | 23.99 | 23.90 | 0 | 0 | 0 |
| 21/11/2023 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 20/11/2023 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 17/11/2023 |
23.90
|
1,100 | 23.99 | 23.99 | 23.90 | 0 | 0 | 0 |
| 16/11/2023 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 15/11/2023 |
23.99
|
5,100 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 14/11/2023 |
23.99
|
4,700 | 23.99 | 23.99 | 23.62 | 0 | 0 | 0 |
| 13/11/2023 |
23.99
|
5,200 | 24.36 | 24.36 | 23.99 | 0 | 0 | 0 |
| 10/11/2023 |
24.36
|
1,500 | 24.45 | 24.45 | 24.17 | 0 | 0 | 0 |
| 09/11/2023 |
24.45
|
900 | 23.99 | 24.45 | 24.45 | 0 | 0 | 0 |
| 08/11/2023 |
23.99
|
2,500 | 24.36 | 24.36 | 23.99 | 0 | 0 | 0 |
| 07/11/2023 |
24.36
|
100 | 23.62 | 24.36 | 24.36 | 0 | 0 | 0 |
| 06/11/2023 |
23.62
|
4,500 | 24.45 | 24.45 | 23.62 | 0 | 0 | 0 |
| 03/11/2023 |
24.45
|
100 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 |
| 02/11/2023 |
24.45
|
1,200 | 23.62 | 24.45 | 23.16 | 0 | 0 | 0 |
| 01/11/2023 |
23.62
|
100 | 23.53 | 23.62 | 23.62 | 0 | 0 | 0 |
| 31/10/2023 |
23.53
|
0 | 23.53 | 23.53 | 23.53 | 0 | 0 | 0 |
| 30/10/2023 |
23.53
|
0 | 23.53 | 23.53 | 23.53 | 0 | 0 | 0 |
| 27/10/2023 |
23.53
|
4,300 | 23.99 | 23.99 | 23.53 | 0 | 0 | 0 |
| 26/10/2023 |
23.99
|
6,000 | 23.90 | 23.99 | 23.44 | 0 | 0 | 0 |
| 25/10/2023 |
23.90
|
600 | 23.16 | 23.99 | 23.90 | 0 | 0 | 0 |
| 24/10/2023 |
23.16
|
2,500 | 23.44 | 23.62 | 23.16 | 0 | 0 | 0 |
| 23/10/2023 |
23.44
|
300 | 23.90 | 23.90 | 23.44 | 0 | 0 | 0 |
| 20/10/2023 |
23.90
|
200 | 23.90 | 23.90 | 23.34 | 0 | 0 | 0 |
| 19/10/2023 |
23.90
|
25,400 | 23.90 | 23.90 | 23.81 | 0 | 0 | 0 |
| 18/10/2023 |
23.90
|
3,000 | 23.81 | 23.90 | 23.81 | 0 | 0 | 0 |
| 17/10/2023 |
23.81
|
2,000 | 24.73 | 24.82 | 23.81 | 0 | 0 | 0 |
| 16/10/2023 |
24.73
|
700 | 23.99 | 24.73 | 23.99 | 0 | 0 | 0 |
| 13/10/2023 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 12/10/2023 |
23.99
|
2,900 | 23.81 | 24.45 | 23.81 | 0 | 0 | 0 |
| 11/10/2023 |
23.81
|
500 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 |
| 10/10/2023 |
23.81
|
200 | 23.62 | 23.81 | 23.81 | 0 | 0 | 0 |
| 09/10/2023 |
23.62
|
100 | 25.19 | 25.19 | 23.62 | 0 | 0 | 0 |
| 06/10/2023 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 |
| 05/10/2023 |
25.19
|
1,400 | 23.34 | 25.19 | 24.08 | 0 | 0 | 0 |
| 04/10/2023 |
23.34
|
1,100 | 23.53 | 23.53 | 23.07 | 0 | 0 | 0 |
| 03/10/2023 |
23.53
|
200 | 23.53 | 23.53 | 23.53 | 0 | 0 | 0 |
| 02/10/2023 |
23.53
|
2,900 | 24.45 | 24.45 | 23.53 | 0 | 0 | 0 |
| 29/09/2023 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 |
| 28/09/2023 |
24.45
|
800 | 23.90 | 24.45 | 24.36 | 0 | 0 | 0 |
| 27/09/2023 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 26/09/2023 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 25/09/2023 |
23.90
|
100 | 24.08 | 24.08 | 23.90 | 0 | 0 | 0 |
| 22/09/2023 |
24.08
|
1,500 | 24.36 | 26.76 | 24.08 | 0 | 0 | 0 |
| 21/09/2023 |
24.36
|
2,300 | 24.27 | 24.91 | 24.27 | 0 | 0 | 0 |
| 20/09/2023 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 |
| 19/09/2023 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 |
| 18/09/2023 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 |
| 15/09/2023 |
24.27
|
4,600 | 24.17 | 24.91 | 24.17 | 0 | 0 | 0 |
| 14/09/2023 |
24.17
|
1,800 | 24.91 | 24.91 | 24.17 | 0 | 0 | 0 |
| 13/09/2023 |
24.91
|
100 | 24.17 | 24.91 | 24.91 | 0 | 0 | 0 |
| 12/09/2023 |
24.17
|
100 | 23.99 | 24.17 | 24.17 | 0 | 0 | 0 |
| 11/09/2023 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 08/09/2023 |
23.99
|
3,900 | 24.45 | 24.45 | 23.99 | 0 | 0 | 0 |
| 07/09/2023 |
24.45
|
4,500 | 24.17 | 24.91 | 24.17 | 0 | 0 | 0 |
| 06/09/2023 |
24.17
|
1,300 | 24.73 | 24.73 | 24.17 | 0 | 0 | 0 |
| 05/09/2023 |
24.73
|
7,900 | 23.71 | 24.73 | 24.08 | 0 | 0 | 0 |