| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
0.60 | 2.43% | 255,300 | 0 | 0 |
24.60
25.80
25.20
|
|
2 tháng
(2026-03-05) |
-1.20 | -4.53% | 601,700 | 0 | 0 |
24.30
26.80
25.20
|
|
3 tháng
(2026-02-03) |
-2.40 | -8.66% | 909,200 | 0 | 0 |
24.30
28
25.20
|
|
6 tháng
(2025-11-05) |
-1.33 | -4.98% | 1,865,800 | 0 | 0 |
24.30
28.80
25.20
|
|
12 tháng
(2025-05-09) |
-4.18 | -14.19% | 3,586,900 | -2,700 | -0.1 |
24.30
30.57
25.20
|
|
24 tháng
(2024-05-14) |
2.33 | 10.13% | 5,581,258 | -3,023 | -0.1 |
22.97
32.94
25.20
|
|
36 tháng
(2023-05-22) |
-2.11 | -7.71% | 6,009,964 | -7,276 | -0.2 |
22.97
33.56
25.20
|
|
60 tháng
(2021-05-31) |
-9.71 | -27.73% | 6,122,041 | -26,283 | -1.1 |
21.37
44.59
25.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
23.36
|
23,001 | 24.61 | 25.10 | 23.36 | 0 | 0 | 0 |
| 24/04/2024 |
24.13
|
8,500 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 |
| 23/04/2024 |
24.13
|
17,500 | 24.61 | 24.61 | 23.16 | 0 | 0 | 0 |
| 22/04/2024 |
24.61
|
22,102 | 24.03 | 24.61 | 24.03 | 0 | 0 | 0 |
| 19/04/2024 |
24.03
|
6,700 | 24.23 | 24.23 | 24.03 | 0 | 0 | 0 |
| 17/04/2024 |
24.23
|
6,200 | 24.42 | 24.42 | 24.23 | 0 | 0 | 0 |
| 16/04/2024 |
24.42
|
8,300 | 25.10 | 25.10 | 24.42 | 0 | 0 | 0 |
| 15/04/2024 |
25.10
|
7,803 | 25.19 | 25.58 | 25.10 | 0 | 0 | 0 |
| 12/04/2024 |
25.19
|
10,809 | 27.51 | 27.51 | 25.10 | 0 | 0 | 0 |
| 11/04/2024 |
27.70
|
19,355 | 25.87 | 27.70 | 24.03 | 0 | 0 | 0 |
| 10/04/2024 |
25.87
|
10,410 | 24.52 | 25.87 | 24.52 | 0 | 0 | 0 |
| 09/04/2024 |
24.52
|
15,600 | 24.23 | 24.52 | 23.65 | 0 | 0 | 0 |
| 08/04/2024 |
24.23
|
8,500 | 24.42 | 24.42 | 24.23 | 0 | 0 | 0 |
| 05/04/2024 |
24.42
|
8,400 | 24.13 | 25.10 | 24.13 | 0 | 0 | 0 |
| 04/04/2024 |
24.13
|
5,200 | 24.52 | 24.52 | 24.13 | 0 | 0 | 0 |
| 03/04/2024 |
24.52
|
9,610 | 24.61 | 24.61 | 24.52 | 0 | 0 | 0 |
| 02/04/2024 |
24.13
|
3,703 | 24.61 | 24.61 | 24.13 | 0 | 0 | 0 |
| 01/04/2024 |
25.29
|
9,400 | 24.52 | 25.29 | 24.03 | 0 | 0 | 0 |
| 29/03/2024 |
25.10
|
5,948 | 25.10 | 25.10 | 24.61 | 0 | 0 | 0 |
| 28/03/2024 |
26.35
|
2,501 | 26.74 | 26.74 | 25.10 | 0 | 0 | 0 |
| 27/03/2024 |
26.74
|
1 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 |
| 26/03/2024 |
26.74
|
2,000 | 24.13 | 26.74 | 24.13 | 0 | 0 | 0 |
| 25/03/2024 |
25.10
|
141 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 22/03/2024 |
25.38
|
1,700 | 25.96 | 25.96 | 25.38 | 0 | 0 | 0 |
| 21/03/2024 |
27.51
|
193 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 |
| 20/03/2024 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 |
| 19/03/2024 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 |
| 18/03/2024 |
26.06
|
1,101 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 |
| 15/03/2024 |
26.83
|
43 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 |
| 14/03/2024 |
26.83
|
114 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 |
| 13/03/2024 |
24.81
|
300 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 |
| 12/03/2024 |
26.93
|
100 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 |
| 11/03/2024 |
24.61
|
0 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 |
| 08/03/2024 |
24.61
|
2,700 | 24.61 | 24.61 | 24.61 | 0 | 2,700 | -0.1 |
| 07/03/2024 |
25.67
|
1,501 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 |
| 06/03/2024 |
27.99
|
1 | 27.99 | 27.99 | 27.99 | 0 | 0 | 0 |
| 05/03/2024 |
27.99
|
1 | 27.99 | 27.99 | 27.99 | 0 | 0 | 0 |
| 04/03/2024 |
27.99
|
69 | 27.99 | 27.99 | 27.99 | 0 | 0 | 0 |
| 01/03/2024 |
27.99
|
1,001 | 27.99 | 27.99 | 27.99 | 0 | 0 | 0 |
| 29/02/2024 |
27.99
|
200 | 27.99 | 27.99 | 27.99 | 0 | 0 | 0 |
| 28/02/2024 |
27.99
|
300 | 27.99 | 27.99 | 27.99 | 0 | 0 | 0 |
| 27/02/2024 |
27.99
|
100 | 27.99 | 27.99 | 27.99 | 0 | 0 | 0 |
| 26/02/2024 |
27.99
|
102 | 27.99 | 27.99 | 27.99 | 0 | 0 | 0 |
| 23/02/2024 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 22/02/2024 |
27.80
|
235 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 21/02/2024 |
27.80
|
1,001 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 20/02/2024 |
27.80
|
600 | 27.99 | 27.99 | 27.80 | 0 | 0 | 0 |
| 19/02/2024 |
27.80
|
1,001 | 28.86 | 28.86 | 27.80 | 0 | 0 | 0 |
| 16/02/2024 |
27.80
|
601 | 27.99 | 27.99 | 27.80 | 0 | 0 | 0 |
| 15/02/2024 |
27.80
|
600 | 27.12 | 27.80 | 27.03 | 0 | 0 | 0 |
| 07/02/2024 |
26.54
|
503 | 27.03 | 27.03 | 26.54 | 0 | 0 | 0 |
| 06/02/2024 |
26.54
|
100 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 |
| 05/02/2024 |
25.48
|
3,916 | 27.89 | 27.89 | 25.48 | 0 | 0 | 0 |
| 02/02/2024 |
27.03
|
500 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 |
| 01/02/2024 |
25.87
|
200 | 27.03 | 27.03 | 25.87 | 0 | 0 | 0 |
| 31/01/2024 |
28.18
|
0 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 |
| 30/01/2024 |
28.18
|
10 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 |
| 29/01/2024 |
28.18
|
33 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 |
| 26/01/2024 |
28.18
|
0 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 |
| 25/01/2024 |
28.18
|
0 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 |
| 24/01/2024 |
28.18
|
0 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 |
| 23/01/2024 |
28.18
|
100 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 |
| 22/01/2024 |
27.41
|
0 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 |
| 19/01/2024 |
27.41
|
0 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 |
| 18/01/2024 |
27.41
|
33 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 |
| 17/01/2024 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 16/01/2024 |
27.80
|
100 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 15/01/2024 |
27.99
|
100 | 27.99 | 27.99 | 27.99 | 0 | 0 | 0 |
| 12/01/2024 |
28.67
|
0 | 28.67 | 28.67 | 28.67 | 0 | 0 | 0 |
| 11/01/2024 |
28.67
|
100 | 28.67 | 28.67 | 28.67 | 0 | 0 | 0 |
| 10/01/2024 |
27.70
|
200 | 28.18 | 28.18 | 27.70 | 0 | 0 | 0 |
| 09/01/2024 |
28.76
|
100 | 28.76 | 28.76 | 28.76 | 0 | 0 | 0 |
| 08/01/2024 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 |
| 05/01/2024 |
26.93
|
4,389 | 27.32 | 27.32 | 26.93 | 0 | 0 | 0 |
| 04/01/2024 |
29.82
|
108 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 |
| 03/01/2024 |
29.82
|
200 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 |
| 02/01/2024 |
29.92
|
100 | 29.92 | 29.92 | 29.92 | 0 | 0 | 0 |
| 29/12/2023 |
29.73
|
0 | 29.73 | 29.73 | 29.73 | 0 | 0 | 0 |
| 28/12/2023 |
29.73
|
0 | 29.73 | 29.73 | 29.73 | 0 | 0 | 0 |
| 27/12/2023 |
29.73
|
1,300 | 32.43 | 32.43 | 29.25 | 0 | 0 | 0 |
| 26/12/2023 |
32.43
|
300 | 29.54 | 32.43 | 29.54 | 0 | 0 | 0 |
| 25/12/2023 |
29.54
|
300 | 29.54 | 29.54 | 29.34 | 0 | 0 | 0 |
| 22/12/2023 |
29.54
|
2,400 | 28.96 | 29.73 | 26.16 | 0 | 0 | 0 |
| 21/12/2023 |
28.96
|
0 | 28.96 | 28.96 | 28.96 | 0 | 0 | 0 |
| 20/12/2023 |
28.96
|
0 | 28.96 | 28.96 | 28.96 | 0 | 0 | 0 |
| 19/12/2023 |
28.96
|
1,000 | 30.79 | 30.79 | 28.96 | 0 | 0 | 0 |
| 18/12/2023 |
30.79
|
0 | 30.79 | 30.79 | 30.79 | 0 | 0 | 0 |
| 15/12/2023 |
30.79
|
0 | 30.79 | 30.79 | 30.79 | 0 | 0 | 0 |
| 14/12/2023 |
30.79
|
700 | 30.89 | 32.43 | 30.79 | 0 | 0 | 0 |
| 13/12/2023 |
30.89
|
500 | 30.89 | 30.98 | 30.89 | 0 | 0 | 0 |
| 12/12/2023 |
30.89
|
400 | 29.92 | 31.85 | 30.89 | 0 | 0 | 0 |
| 11/12/2023 |
29.92
|
500 | 31.85 | 31.85 | 29.92 | 0 | 200 | -0.0 |
| 08/12/2023 |
31.85
|
800 | 32.43 | 32.53 | 31.85 | 0 | 353 | -0.0 |
| 07/12/2023 |
32.43
|
0 | 32.43 | 32.43 | 32.43 | 0 | 0 | 0 |
| 06/12/2023 |
32.43
|
0 | 32.43 | 32.43 | 32.43 | 0 | 0 | 0 |
| 05/12/2023 |
32.43
|
200 | 32.43 | 32.43 | 32.43 | 0 | 0 | 0 |
| 04/12/2023 |
32.43
|
100 | 32.53 | 32.53 | 32.43 | 0 | 0 | 0 |
| 01/12/2023 |
32.53
|
500 | 32.43 | 32.53 | 32.43 | 0 | 0 | 0 |
| 30/11/2023 |
32.43
|
1,000 | 32.43 | 32.53 | 32.43 | 0 | 0 | 0 |
| 29/11/2023 |
32.43
|
300 | 32.43 | 32.43 | 32.43 | 0 | 0 | 0 |