| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-3 | -8.82% | 1,400 | 0 | 0 |
31
34
31
|
|
2 tháng
(2026-03-02) |
-1.60 | -4.91% | 4,700 | 0 | 0 |
31
34.50
31
|
|
3 tháng
(2026-01-29) |
-1 | -3.12% | 7,900 | -100 | -0.0 |
31
36
31
|
|
6 tháng
(2025-10-31) |
-3.27 | -9.53% | 80,700 | -300 | -0.0 |
30.20
41.82
31
|
|
12 tháng
(2025-05-05) |
0.27 | 0.88% | 132,600 | 1,700 | 0.0 |
29.50
41.82
31
|
|
24 tháng
(2024-05-09) |
6 | 24.02% | 517,006 | 131,000 | 4.0 |
23.28
41.82
31
|
|
36 tháng
(2023-05-15) |
7.85 | 33.91% | 739,398 | 145,200 | 4.4 |
18.50
41.82
31
|
|
60 tháng
(2021-05-25) |
15.43 | 99.05% | 1,052,149 | 152,800 | 4.6 |
13.89
41.82
31
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
| 24/04/2024 |
24.73
|
800 | 23.37 | 25.72 | 23.37 | 0 | 100 | -0.0 |
| 23/04/2024 |
25.90
|
7,500 | 23.37 | 25.99 | 23.10 | 4,000 | 100 | 0.1 |
| 22/04/2024 |
25.63
|
100 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 |
| 19/04/2024 |
23.46
|
300 | 23.46 | 23.46 | 23.46 | 0 | 100 | -0.0 |
| 17/04/2024 |
25.99
|
201 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 |
| 16/04/2024 |
24.09
|
7 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 |
| 15/04/2024 |
24.09
|
1,600 | 22.83 | 24.09 | 22.83 | 0 | 100 | -0.0 |
| 12/04/2024 |
25.27
|
400 | 22.47 | 25.27 | 22.47 | 0 | 100 | -0.0 |
| 11/04/2024 |
24.73
|
300 | 21.75 | 24.73 | 21.75 | 0 | 100 | -0.0 |
| 10/04/2024 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 |
| 09/04/2024 |
24.09
|
1,600 | 24.27 | 24.27 | 24.09 | 0 | 0 | 0 |
| 08/04/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 05/04/2024 |
22.20
|
200 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 04/04/2024 |
22.20
|
10 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 03/04/2024 |
22.20
|
100 | 22.20 | 22.20 | 22.20 | 0 | 100 | -0.0 |
| 02/04/2024 |
24.36
|
900 | 25.18 | 25.18 | 24.36 | 0 | 0 | 0 |
| 01/04/2024 |
24.36
|
827 | 22.11 | 24.36 | 22.11 | 0 | 200 | -0.0 |
| 29/03/2024 |
24.18
|
120 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 |
| 28/03/2024 |
22.11
|
101 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 |
| 27/03/2024 |
21.93
|
100 | 21.93 | 21.93 | 21.93 | 0 | 100 | -0.0 |
| 26/03/2024 |
24.09
|
100 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 |
| 25/03/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 |
| 22/03/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 |
| 21/03/2024 |
22.29
|
1 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 |
| 20/03/2024 |
22.29
|
2 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 |
| 19/03/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 |
| 18/03/2024 |
22.29
|
100 | 22.29 | 22.29 | 22.29 | 0 | 100 | -0.0 |
| 15/03/2024 |
23.91
|
200 | 22.11 | 23.91 | 22.11 | 0 | 100 | -0.0 |
| 14/03/2024 |
23.82
|
100 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 |
| 13/03/2024 |
21.75
|
1 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
| 12/03/2024 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
| 11/03/2024 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
| 08/03/2024 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
| 07/03/2024 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
| 06/03/2024 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
| 05/03/2024 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
| 04/03/2024 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
| 01/03/2024 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
| 29/02/2024 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
| 28/02/2024 |
21.75
|
101 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
| 27/02/2024 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
| 26/02/2024 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
| 23/02/2024 |
21.75
|
100 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
| 22/02/2024 |
22.56
|
0 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 |
| 21/02/2024 |
22.56
|
1,500 | 21.57 | 22.56 | 21.57 | 0 | 100 | -0.0 |
| 20/02/2024 |
23.64
|
100 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 |
| 19/02/2024 |
21.57
|
1,200 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 |
| 16/02/2024 |
21.66
|
100 | 21.66 | 21.66 | 21.66 | 100 | 0 | 0.0 |
| 15/02/2024 |
21.57
|
100 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 |
| 07/02/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 |
| 06/02/2024 |
21.57
|
100 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 |
| 05/02/2024 |
21.48
|
100 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 |
| 02/02/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 01/02/2024 |
21.30
|
101 | 21.30 | 21.30 | 21.30 | 0 | 100 | -0.0 |
| 31/01/2024 |
23.46
|
200 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 |
| 30/01/2024 |
21.48
|
100 | 21.48 | 21.48 | 21.48 | 0 | 100 | -0.0 |
| 29/01/2024 |
23.55
|
100 | 23.55 | 23.55 | 23.55 | 0 | 0 | 0 |
| 26/01/2024 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 |
| 25/01/2024 |
21.48
|
1 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 |
| 24/01/2024 |
21.48
|
100 | 21.48 | 21.48 | 21.48 | 0 | 100 | -0.0 |
| 23/01/2024 |
23.46
|
300 | 23.28 | 25.90 | 23.28 | 100 | 0 | 0.0 |
| 22/01/2024 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 |
| 19/01/2024 |
25.81
|
300 | 21.84 | 25.81 | 21.84 | 0 | 100 | -0.0 |
| 18/01/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 |
| 17/01/2024 |
22.29
|
10,701 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 |
| 16/01/2024 |
20.30
|
100 | 20.30 | 20.30 | 20.30 | 0 | 100 | -0.0 |
| 15/01/2024 |
22.20
|
1,200 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 12/01/2024 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 11/01/2024 |
20.30
|
200 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 10/01/2024 |
21.21
|
0 | 21.21 | 21.21 | 21.21 | 0 | 0 | 0 |
| 09/01/2024 |
21.21
|
100 | 21.21 | 21.21 | 21.21 | 100 | 0 | 0.0 |
| 08/01/2024 |
21.21
|
0 | 21.21 | 21.21 | 21.21 | 0 | 0 | 0 |
| 05/01/2024 |
21.21
|
0 | 21.21 | 21.21 | 21.21 | 0 | 0 | 0 |
| 04/01/2024 |
21.21
|
1 | 21.21 | 21.21 | 21.21 | 0 | 0 | 0 |
| 03/01/2024 |
21.21
|
0 | 21.21 | 21.21 | 21.21 | 0 | 0 | 0 |
| 02/01/2024 |
21.21
|
100 | 21.21 | 21.21 | 21.21 | 0 | 0 | 0 |
| 29/12/2023 |
20.75
|
0 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 |
| 28/12/2023 |
20.75
|
2,000 | 20.75 | 20.75 | 20.75 | 100 | 0 | 0.0 |
| 27/12/2023 |
20.75
|
0 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 |
| 26/12/2023 |
20.75
|
0 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 |
| 25/12/2023 |
20.75
|
0 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 |
| 22/12/2023 |
20.75
|
0 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 |
| 21/12/2023 |
20.75
|
0 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 |
| 20/12/2023 |
20.75
|
0 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 |
| 19/12/2023 |
20.75
|
0 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 |
| 18/12/2023 |
20.75
|
0 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 |
| 15/12/2023 |
20.75
|
0 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 |
| 14/12/2023 |
20.75
|
0 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 |
| 13/12/2023 |
20.75
|
0 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 |
| 12/12/2023 |
20.75
|
10,100 | 22.56 | 22.56 | 20.75 | 0 | 100 | -0.0 |
| 11/12/2023 |
22.56
|
2,100 | 20.84 | 22.56 | 22.56 | 0 | 0 | 0 |
| 08/12/2023 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 |
| 07/12/2023 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 |
| 06/12/2023 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 |
| 05/12/2023 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 |
| 04/12/2023 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 |
| 01/12/2023 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 |
| 30/11/2023 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 |
| 29/11/2023 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 |