Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
1.05 | 3.79% | 110,300 | 0 | 0 |
27.25
29
28.75
|
2 tháng
(2025-05-26) |
0.75 | 2.68% | 123,900 | 0 | 0 |
26.25
29
28.75
|
3 tháng
(2025-04-28) |
-0.10 | -0.35% | 156,300 | 0 | 0 |
26.25
29.85
28.75
|
6 tháng
(2025-02-03) |
3.75 | 15% | 201,600 | 0 | 0 |
23.20
29.85
28.75
|
12 tháng
(2024-07-30) |
0.30 | 1.05% | 413,900 | -12,112 | -0.3 |
23.20
29.85
28.75
|
24 tháng
(2023-08-07) |
-5.75 | -16.67% | 865,500 | -19,551 | -0.5 |
23.20
39
28.75
|
36 tháng
(2022-08-10) |
-15.20 | -34.58% | 1,193,000 | -7,749 | -0.2 |
23.20
45.85
28.75
|
60 tháng
(2020-08-20) |
11.90 | 70.66% | 62,579,600 | -3,159,604 | -113.0 |
16.85
52.59
28.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/07/2025 |
28.75
|
0 | 28.75 | 28.75 | 28.75 | 0 | 0 | 0 |
24/07/2025 |
28.75
|
1,400 | 27.50 | 28.75 | 27.50 | 0 | 0 | 0 |
23/07/2025 |
29
|
7,400 | 28 | 29 | 27.30 | 0 | 0 | 0 |
22/07/2025 |
28.90
|
3,400 | 26.80 | 28.90 | 26.80 | 0 | 0 | 0 |
21/07/2025 |
27.55
|
4,300 | 27.55 | 27.55 | 26.35 | 0 | 0 | 0 |
18/07/2025 |
27.60
|
7,400 | 26.30 | 27.60 | 26.30 | 0 | 0 | 0 |
17/07/2025 |
27.60
|
1,000 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
16/07/2025 |
27.60
|
9,200 | 26.25 | 27.60 | 26.25 | 0 | 0 | 0 |
15/07/2025 |
27.60
|
800 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
14/07/2025 |
27.95
|
1,000 | 27.50 | 27.95 | 27.50 | 0 | 0 | 0 |
11/07/2025 |
27.45
|
9,600 | 27 | 27.45 | 26.40 | 0 | 0 | 0 |
10/07/2025 |
27.45
|
41,300 | 26.20 | 27.45 | 26 | 0 | 0 | 0 |
09/07/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
08/07/2025 |
27.50
|
7,500 | 26.25 | 27.50 | 26.25 | 0 | 0 | 0 |
07/07/2025 |
27.25
|
6,500 | 26.30 | 27.35 | 26.25 | 0 | 0 | 0 |
04/07/2025 |
27.75
|
0 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 |
03/07/2025 |
27.75
|
3,600 | 26.30 | 27.75 | 26.25 | 0 | 0 | 0 |
02/07/2025 |
27.35
|
0 | 27.35 | 27.35 | 27.35 | 0 | 0 | 0 |
01/07/2025 |
27.35
|
3,100 | 26 | 27.40 | 26 | 0 | 0 | 0 |
30/06/2025 |
27.25
|
2,800 | 27 | 27.35 | 27 | 0 | 0 | 0 |
27/06/2025 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
26/06/2025 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
25/06/2025 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
24/06/2025 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
23/06/2025 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
20/06/2025 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
19/06/2025 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
18/06/2025 |
27.70
|
5,000 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
17/06/2025 |
27.95
|
0 | 27.95 | 27.95 | 27.95 | 0 | 0 | 0 |
16/06/2025 |
27.95
|
0 | 27.95 | 27.95 | 27.95 | 0 | 0 | 0 |
13/06/2025 |
27.95
|
0 | 27.95 | 27.95 | 27.95 | 0 | 0 | 0 |
12/06/2025 |
27.95
|
2,400 | 26.60 | 27.95 | 26.60 | 0 | 0 | 0 |
11/06/2025 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
10/06/2025 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
09/06/2025 |
28.40
|
300 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
06/06/2025 |
28.45
|
2,200 | 27.85 | 28.45 | 27.85 | 0 | 0 | 0 |
05/06/2025 |
27.85
|
0 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 |
04/06/2025 |
27.85
|
1,200 | 26.50 | 27.85 | 26.50 | 0 | 0 | 0 |
03/06/2025 |
26.25
|
700 | 26.50 | 27.85 | 26.25 | 0 | 0 | 0 |
02/06/2025 |
27.85
|
1,400 | 26 | 27.85 | 26 | 0 | 0 | 0 |
30/05/2025 |
27.95
|
200 | 28 | 28 | 27.95 | 0 | 0 | 0 |
29/05/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
28/05/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
27/05/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
26/05/2025 |
28
|
200 | 28 | 28 | 28 | 0 | 0 | 0 |
23/05/2025 |
28.75
|
1,400 | 28.75 | 28.75 | 28.75 | 0 | 0 | 0 |
22/05/2025 |
28.20
|
4,600 | 27 | 28.20 | 27 | 0 | 0 | 0 |
21/05/2025 |
28.75
|
0 | 28.75 | 28.75 | 28.75 | 0 | 0 | 0 |
20/05/2025 |
28.75
|
1,900 | 28.70 | 28.75 | 28.70 | 0 | 0 | 0 |
19/05/2025 |
28.75
|
12,000 | 28.75 | 28.75 | 27.55 | 0 | 0 | 0 |
16/05/2025 |
28.75
|
0 | 28.75 | 28.75 | 28.75 | 0 | 0 | 0 |
15/05/2025 |
28.75
|
0 | 28.75 | 28.75 | 28.75 | 0 | 0 | 0 |
14/05/2025 |
28.75
|
0 | 28.75 | 28.75 | 28.75 | 0 | 0 | 0 |
13/05/2025 |
28.75
|
0 | 28.75 | 28.75 | 28.75 | 0 | 0 | 0 |
12/05/2025 |
28.75
|
3,300 | 28.40 | 28.75 | 28.40 | 0 | 0 | 0 |
09/05/2025 |
28.50
|
1,500 | 28.40 | 28.50 | 28.40 | 0 | 0 | 0 |
08/05/2025 |
28.45
|
2,700 | 28 | 28.45 | 26.50 | 0 | 0 | 0 |
07/05/2025 |
28
|
3,700 | 26.50 | 28 | 26.30 | 0 | 0 | 0 |
06/05/2025 |
28
|
500 | 28.45 | 28.45 | 26.80 | 0 | 0 | 0 |
05/05/2025 |
27.80
|
300 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
29/04/2025 |
29.85
|
500 | 28.85 | 30.60 | 28.85 | 0 | 0 | 0 |
28/04/2025 |
28.85
|
0 | 28.85 | 28.85 | 28.85 | 0 | 0 | 0 |
25/04/2025 |
28.85
|
0 | 28.85 | 28.85 | 28.85 | 0 | 0 | 0 |
24/04/2025 |
28.85
|
0 | 28.85 | 28.85 | 28.85 | 0 | 0 | 0 |
23/04/2025 |
28.85
|
0 | 28.85 | 28.85 | 28.85 | 0 | 0 | 0 |
22/04/2025 |
28.85
|
0 | 28.85 | 28.85 | 28.85 | 0 | 0 | 0 |
21/04/2025 |
28.85
|
100 | 28.85 | 28.85 | 28.85 | 0 | 0 | 0 |
18/04/2025 |
28.50
|
400 | 28.75 | 28.75 | 28.50 | 0 | 0 | 0 |
17/04/2025 |
27.85
|
900 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 |
16/04/2025 |
29
|
1,900 | 27.05 | 30.10 | 27 | 0 | 0 | 0 |
15/04/2025 |
28.65
|
500 | 28.65 | 28.65 | 28.65 | 0 | 0 | 0 |
14/04/2025 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
11/04/2025 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
10/04/2025 |
27.70
|
2,000 | 27.55 | 27.95 | 27.50 | 0 | 0 | 0 |
09/04/2025 |
27.65
|
0 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 |
08/04/2025 |
27.65
|
0 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 |
04/04/2025 |
27.65
|
800 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 |
03/04/2025 |
26.10
|
700 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
02/04/2025 |
27.95
|
0 | 27.95 | 27.95 | 27.95 | 0 | 0 | 0 |
01/04/2025 |
27.95
|
3,200 | 27.50 | 27.95 | 27.50 | 0 | 0 | 0 |
31/03/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
28/03/2025 |
27.50
|
3,900 | 27.40 | 27.50 | 26.50 | 0 | 0 | 0 |
27/03/2025 |
27.50
|
3,700 | 27.45 | 27.50 | 27.45 | 0 | 0 | 0 |
26/03/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
25/03/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
24/03/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
21/03/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
20/03/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
19/03/2025 |
27.50
|
2,500 | 27.45 | 27.50 | 27.45 | 0 | 0 | 0 |
18/03/2025 |
27.45
|
0 | 27.45 | 27.45 | 27.45 | 0 | 0 | 0 |
17/03/2025 |
27.45
|
2,400 | 27 | 27.45 | 25.65 | 0 | 0 | 0 |
14/03/2025 |
27.55
|
0 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 |
13/03/2025 |
27.55
|
0 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 |
12/03/2025 |
27.55
|
2,500 | 26 | 27.55 | 26 | 0 | 0 | 0 |
11/03/2025 |
27.55
|
800 | 25.75 | 27.55 | 25.75 | 0 | 0 | 0 |
10/03/2025 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 |
07/03/2025 |
25.75
|
300 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 |
06/03/2025 |
25.75
|
200 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 |
05/03/2025 |
25.40
|
4,100 | 24.10 | 25.40 | 24.10 | 0 | 0 | 0 |
04/03/2025 |
25.45
|
0 | 25.45 | 25.45 | 25.45 | 0 | 0 | 0 |