| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-21) |
-1 | -3.85% | 7,200 | 0 | 0 |
25
26.30
25
|
|
2 tháng
(2025-03-20) |
-0.60 | -2.34% | 16,000 | -200 | -0.0 |
24
27.70
25
|
|
3 tháng
(2025-02-18) |
0 | 0% | 157,500 | -200 | -0.0 |
24
27.70
25
|
|
6 tháng
(2024-11-20) |
1.40 | 5.93% | 368,528 | -200 | -0.0 |
22.60
27.70
25
|
|
12 tháng
(2024-05-24) |
1.14 | 4.79% | 665,480 | -200 | -0.0 |
22.50
27.70
25
|
|
24 tháng
(2023-05-30) |
4.09 | 19.55% | 1,304,043 | -296,100 | -6.0 |
17.19
27.70
25
|
|
36 tháng
(2022-06-06) |
-5.62 | -18.36% | 1,565,285 | -365,800 | -7.5 |
17.19
37.58
25
|
|
60 tháng
(2020-06-15) |
11.71 | 88.15% | 2,330,062 | -174,700 | 1.7 |
10.94
37.58
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/05/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 16/05/2025 |
25
|
2,800 | 25 | 25 | 25 | 0 | 0 | 0 |
| 15/05/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 14/05/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 13/05/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 12/05/2025 |
25
|
2,000 | 25 | 25 | 25 | 0 | 0 | 0 |
| 09/05/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 08/05/2025 |
25
|
1,500 | 25 | 25 | 25 | 0 | 0 | 0 |
| 07/05/2025 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 06/05/2025 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 05/05/2025 |
26.30
|
100 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 29/04/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 28/04/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 25/04/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 24/04/2025 |
26
|
200 | 26 | 26 | 26 | 0 | 0 | 0 |
| 23/04/2025 |
26
|
500 | 26 | 26 | 26 | 0 | 0 | 0 |
| 22/04/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 21/04/2025 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 18/04/2025 |
26
|
300 | 25.50 | 26 | 25.50 | 0 | 0 | 0 |
| 17/04/2025 |
26.60
|
200 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 16/04/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 15/04/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 14/04/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 11/04/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 10/04/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 09/04/2025 |
27.70
|
2,900 | 24.10 | 27.70 | 24.10 | 0 | 200 | -0.0 |
| 08/04/2025 |
24
|
200 | 24.10 | 24.10 | 24 | 0 | 0 | 0 |
| 04/04/2025 |
25
|
1,700 | 24.20 | 25.30 | 24.20 | 0 | 0 | 0 |
| 03/04/2025 |
24.90
|
2,100 | 25.90 | 25.90 | 24.80 | 0 | 0 | 0 |
| 02/04/2025 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 01/04/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 31/03/2025 |
26
|
400 | 26 | 26 | 26 | 0 | 0 | 0 |
| 28/03/2025 |
27.20
|
200 | 27.10 | 27.20 | 27.10 | 0 | 0 | 0 |
| 27/03/2025 |
26.60
|
100 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 26/03/2025 |
26.60
|
100 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 25/03/2025 |
26.50
|
200 | 26.60 | 26.60 | 26.50 | 0 | 0 | 0 |
| 24/03/2025 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 21/03/2025 |
26.50
|
200 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 20/03/2025 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 19/03/2025 |
26.50
|
1,200 | 26.50 | 26.50 | 25.40 | 0 | 0 | 0 |
| 18/03/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 17/03/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 14/03/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 13/03/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 12/03/2025 |
24.90
|
2,800 | 24.90 | 25 | 24.90 | 0 | 0 | 0 |
| 11/03/2025 |
25.70
|
500 | 25.50 | 25.70 | 25.50 | 0 | 0 | 0 |
| 10/03/2025 |
24.90
|
2,000 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 07/03/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 06/03/2025 |
25
|
122,800 | 25.70 | 25.70 | 25 | 0 | 0 | 0 |
| 05/03/2025 |
25.60
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 04/03/2025 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 03/03/2025 |
25.40
|
200 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 28/02/2025 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 27/02/2025 |
25.30
|
200 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 26/02/2025 |
25.20
|
300 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 25/02/2025 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 24/02/2025 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 21/02/2025 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 20/02/2025 |
25.20
|
5,800 | 25.30 | 25.30 | 25.20 | 0 | 0 | 0 |
| 19/02/2025 |
25
|
3,600 | 25 | 25.10 | 25 | 0 | 0 | 0 |
| 18/02/2025 |
25
|
2,000 | 25 | 25 | 25 | 0 | 0 | 0 |
| 17/02/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 14/02/2025 |
24.90
|
1,200 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 13/02/2025 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 12/02/2025 |
23.40
|
100 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 11/02/2025 |
24.50
|
4,100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 10/02/2025 |
23.40
|
100 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 07/02/2025 |
24.50
|
2,300 | 24.50 | 24.50 | 24.30 | 0 | 0 | 0 |
| 06/02/2025 |
24.50
|
5,200 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 05/02/2025 |
23.80
|
1,500 | 23.30 | 23.80 | 23.30 | 0 | 0 | 0 |
| 04/02/2025 |
24.90
|
9,900 | 23.20 | 24.90 | 23.20 | 0 | 0 | 0 |
| 03/02/2025 |
24.90
|
2,500 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 24/01/2025 |
24.80
|
400 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 23/01/2025 |
24.90
|
200 | 23.10 | 24.90 | 23.10 | 0 | 0 | 0 |
| 22/01/2025 |
24.50
|
700 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 21/01/2025 |
25
|
300 | 23.90 | 25 | 23.90 | 0 | 0 | 0 |
| 20/01/2025 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 17/01/2025 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 16/01/2025 |
24.60
|
8,301 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 15/01/2025 |
24.80
|
6,000 | 24.80 | 24.80 | 24.50 | 0 | 0 | 0 |
| 14/01/2025 |
24.40
|
400 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 13/01/2025 |
24
|
25,000 | 24 | 24 | 24 | 0 | 0 | 0 |
| 10/01/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 09/01/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 08/01/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 07/01/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 06/01/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 03/01/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 02/01/2025 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 31/12/2024 |
24
|
2 | 24 | 24 | 24 | 0 | 0 | 0 |
| 30/12/2024 |
24
|
4,000 | 24 | 24 | 24 | 0 | 0 | 0 |
| 27/12/2024 |
25.40
|
100 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 26/12/2024 |
24
|
3,700 | 23.60 | 24 | 23.60 | 0 | 0 | 0 |
| 25/12/2024 |
23.60
|
7,000 | 23.50 | 23.60 | 23.50 | 0 | 0 | 0 |
| 24/12/2024 |
23.50
|
5,000 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 23/12/2024 |
23.50
|
2,612 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 20/12/2024 |
23.30
|
3,400 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 19/12/2024 |
23
|
207 | 23.20 | 23.20 | 23 | 0 | 0 | 0 |
| 18/12/2024 |
22.60
|
3,701 | 23.40 | 23.40 | 22.50 | 0 | 0 | 0 |
| 17/12/2024 |
23.50
|
2,200 | 23.70 | 23.70 | 22.50 | 0 | 0 | 0 |