Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-23) |
-9.10 | -28.53% | 163,900 | -2,600 | -0.1 |
21.20
33.80
22.80
|
2 tháng
(2025-05-26) |
-9.90 | -30.28% | 534,800 | -2,600 | -0.1 |
21.20
34.50
22.80
|
3 tháng
(2025-04-24) |
-13 | -36.31% | 550,700 | -2,800 | -0.1 |
21.20
36.30
22.80
|
6 tháng
(2025-01-24) |
-2.10 | -8.43% | 795,142 | -5,400 | -0.2 |
21.20
37.30
22.80
|
12 tháng
(2024-07-29) |
-12.06 | -34.59% | 1,005,605 | -6,060 | -0.2 |
21.20
37.30
22.80
|
24 tháng
(2023-08-03) |
3.65 | 19.05% | 3,000,697 | -222,370 | -5.2 |
15.49
37.30
22.80
|
36 tháng
(2022-08-08) |
-5.44 | -19.26% | 3,772,807 | -226,190 | -5.3 |
15.49
37.30
22.80
|
60 tháng
(2020-08-18) |
5.76 | 33.82% | 7,454,177 | -1,940,929 | -45.6 |
13.22
37.30
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/07/2025 |
22.80
|
200 | 22.70 | 22.80 | 22.70 | 0 | 0 | 0 |
23/07/2025 |
22.80
|
1,500 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
22/07/2025 |
22.80
|
2,000 | 22 | 22.80 | 22 | 0 | 0 | 0 |
21/07/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
18/07/2025 |
23
|
3,000 | 22 | 22.70 | 22 | 0 | 0 | 0 |
17/07/2025 |
22
|
400 | 22 | 22.20 | 22 | 0 | 0 | 0 |
16/07/2025 |
22.20
|
300 | 21.80 | 22.20 | 21.80 | 0 | 0 | 0 |
15/07/2025 |
22.40
|
800 | 22.80 | 22.80 | 22.10 | 0 | 0 | 0 |
14/07/2025 |
22.90
|
900 | 23.10 | 23.10 | 22.90 | 0 | 0 | 0 |
11/07/2025 |
21.60
|
5,200 | 23.30 | 23.30 | 21.50 | 0 | 0 | 0 |
10/07/2025 |
23.40
|
13,500 | 22.50 | 23.70 | 22.50 | 0 | 0 | 0 |
09/07/2025 |
22.50
|
1,900 | 22 | 22.50 | 22 | 0 | 0 | 0 |
08/07/2025 |
21.50
|
12,700 | 21.80 | 22.40 | 19.80 | 0 | 0 | 0 |
07/07/2025 |
21.80
|
700 | 23 | 23 | 21.80 | 0 | 0 | 0 |
04/07/2025 |
23
|
5,300 | 23 | 24.20 | 23 | 0 | 0 | 0 |
03/07/2025 |
22.90
|
1,700 | 19.30 | 23.30 | 19.30 | 0 | 0 | 0 |
02/07/2025 |
21.20
|
49,200 | 22 | 24.60 | 20.20 | 0 | 2,600 | -0.1 |
01/07/2025 |
22.40
|
18,400 | 24.20 | 24.20 | 22.40 | 0 | 0 | 0 |
30/06/2025 |
24.80
|
18,200 | 27.50 | 27.50 | 24.80 | 0 | 0 | 0 |
27/06/2025 |
27.50
|
12,200 | 30.60 | 30.60 | 27.50 | 0 | 0 | 0 |
26/06/2025 |
30.50
|
16,900 | 31 | 31 | 30.50 | 0 | 0 | 0 |
25/06/2025 |
33.80
|
100 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 |
24/06/2025 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 |
23/06/2025 |
31.90
|
500 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 |
20/06/2025 |
32
|
34,300 | 34.50 | 37.10 | 32 | 0 | 0 | 0 |
19/06/2025 |
33.80
|
10,400 | 34.60 | 34.90 | 31.20 | 0 | 0 | 0 |
18/06/2025 |
34.20
|
19,800 | 33.90 | 34.20 | 33.90 | 0 | 0 | 0 |
17/06/2025 |
31.10
|
800 | 30.80 | 34 | 30.80 | 0 | 0 | 0 |
16/06/2025 |
33.80
|
400 | 34 | 34 | 34 | 0 | 0 | 0 |
13/06/2025 |
34
|
600 | 30.70 | 34 | 30.70 | 0 | 0 | 0 |
12/06/2025 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 |
11/06/2025 |
34
|
100 | 34 | 34 | 34 | 0 | 0 | 0 |
10/06/2025 |
34.50
|
15,500 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 |
09/06/2025 |
33
|
67,200 | 32 | 35.40 | 32 | 0 | 0 | 0 |
06/06/2025 |
32.30
|
2,200 | 31 | 32.30 | 31 | 0 | 0 | 0 |
05/06/2025 |
32.60
|
2,700 | 33.50 | 33.50 | 30.10 | 0 | 0 | 0 |
04/06/2025 |
32.80
|
39,100 | 32.10 | 33 | 28.70 | 0 | 0 | 0 |
03/06/2025 |
30.50
|
9,600 | 30.50 | 32.60 | 29.60 | 0 | 0 | 0 |
02/06/2025 |
32.80
|
0 | 32.80 | 32.80 | 32.80 | 0 | 0 | 0 |
30/05/2025 |
32.80
|
161,400 | 30.10 | 34.90 | 30.10 | 0 | 0 | 0 |
29/05/2025 |
33.40
|
1,700 | 33.60 | 33.60 | 33 | 0 | 0 | 0 |
28/05/2025 |
31.50
|
100 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
27/05/2025 |
29.60
|
3,900 | 30 | 30 | 29.50 | 0 | 0 | 0 |
26/05/2025 |
32.70
|
1,100 | 32.70 | 32.70 | 32.70 | 0 | 0 | 0 |
23/05/2025 |
33.30
|
0 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 |
22/05/2025 |
33.30
|
4,600 | 31 | 33.30 | 30 | 0 | 0 | 0 |
21/05/2025 |
31.50
|
11,000 | 35 | 35 | 31.50 | 0 | 200 | -0.0 |
20/05/2025 |
34.90
|
200 | 35 | 35 | 35 | 0 | 0 | 0 |
19/05/2025 |
36.30
|
0 | 36.30 | 36.30 | 36.30 | 0 | 0 | 0 |
16/05/2025 |
36.30
|
0 | 36.30 | 36.30 | 36.30 | 0 | 0 | 0 |
15/05/2025 |
36.30
|
100 | 36.30 | 36.30 | 36.30 | 0 | 0 | 0 |
14/05/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 |
13/05/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 |
12/05/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 |
09/05/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 |
08/05/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 |
07/05/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 |
06/05/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 |
05/05/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 |
29/04/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 |
28/04/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 |
25/04/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 |
24/04/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 |
23/04/2025 |
35.80
|
3,000 | 34.50 | 35.80 | 34.50 | 0 | 0 | 0 |
22/04/2025 |
37.30
|
0 | 37.30 | 37.30 | 37.30 | 0 | 0 | 0 |
21/04/2025 |
37.30
|
0 | 37.30 | 37.30 | 37.30 | 0 | 0 | 0 |
18/04/2025 |
37.30
|
0 | 37.30 | 37.30 | 37.30 | 0 | 0 | 0 |
17/04/2025 |
37.30
|
0 | 37.30 | 37.30 | 37.30 | 0 | 0 | 0 |
16/04/2025 |
37.30
|
0 | 37.30 | 37.30 | 37.30 | 0 | 0 | 0 |
15/04/2025 |
37.30
|
0 | 37.30 | 37.30 | 37.30 | 0 | 0 | 0 |
14/04/2025 |
37.30
|
0 | 37.30 | 37.30 | 37.30 | 0 | 0 | 0 |
11/04/2025 |
37.30
|
0 | 37.30 | 37.30 | 37.30 | 0 | 0 | 0 |
10/04/2025 |
37.30
|
0 | 37.30 | 37.30 | 37.30 | 0 | 0 | 0 |
09/04/2025 |
37.30
|
0 | 37.30 | 37.30 | 37.30 | 0 | 0 | 0 |
08/04/2025 |
37.30
|
0 | 37.30 | 37.30 | 37.30 | 0 | 0 | 0 |
04/04/2025 |
37.30
|
0 | 37.30 | 37.30 | 37.30 | 0 | 0 | 0 |
03/04/2025 |
37.30
|
0 | 37.30 | 37.30 | 37.30 | 0 | 0 | 0 |
02/04/2025 |
37.30
|
100 | 37.30 | 37.30 | 37.30 | 0 | 0 | 0 |
01/04/2025 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 |
31/03/2025 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 |
28/03/2025 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 |
27/03/2025 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 |
26/03/2025 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 |
25/03/2025 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 |
24/03/2025 |
35
|
100 | 35 | 35 | 35 | 0 | 0 | 0 |
21/03/2025 |
32.20
|
100 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0 |
20/03/2025 |
34.80
|
1,000 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 |
19/03/2025 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 |
18/03/2025 |
35
|
500 | 35 | 35 | 35 | 0 | 0 | 0 |
17/03/2025 |
34.90
|
1,300 | 35.20 | 35.20 | 31.30 | 0 | 0 | 0 |
14/03/2025 |
33.90
|
600 | 31.30 | 33.90 | 31.30 | 0 | 0 | 0 |
13/03/2025 |
31.50
|
300 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
12/03/2025 |
35
|
100 | 35 | 35 | 35 | 0 | 0 | 0 |
11/03/2025 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 |
10/03/2025 |
35
|
100 | 35 | 35 | 35 | 0 | 0 | 0 |
07/03/2025 |
33.90
|
1,200 | 31 | 33.90 | 31 | 0 | 0 | 0 |
06/03/2025 |
31.10
|
200 | 34.70 | 34.70 | 31.10 | 0 | 0 | 0 |
05/03/2025 |
31.60
|
100 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 |
04/03/2025 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 |
03/03/2025 |
34.90
|
200 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 |
28/02/2025 |
34.80
|
400 | 35.10 | 35.10 | 34.80 | 0 | 0 | 0 |