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) |
-2.60 | -8.55% | 340,100 | 0 | 0 |
26.40
30.40
27.50
|
2 tháng
(2025-05-23) |
-5.20 | -15.76% | 601,900 | 0 | 0 |
26.40
33.20
27.50
|
3 tháng
(2025-04-23) |
-5.20 | -15.76% | 830,300 | 0 | 0 |
26.40
33.60
27.50
|
6 tháng
(2025-01-23) |
-7.20 | -20.57% | 1,330,734 | 0 | 0 |
26.40
35.50
27.50
|
12 tháng
(2024-07-29) |
-3.70 | -11.75% | 1,955,448 | -42 | -0.0 |
26.40
36.80
27.50
|
24 tháng
(2023-08-02) |
5.70 | 25.79% | 10,864,181 | -1,539 | -0.0 |
22.10
42.50
27.50
|
36 tháng
(2022-08-08) |
21.40 | 334.37% | 13,240,735 | -2,989 | -0.1 |
3.40
42.50
27.50
|
60 tháng
(2020-08-17) |
21.40 | 334.37% | 14,955,547 | -3,989 | -0.1 |
3.40
42.50
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/07/2025 |
27.60
|
11,200 | 27.50 | 27.60 | 27.40 | 0 | 0 | 0 |
22/07/2025 |
27.50
|
8,000 | 27.80 | 27.80 | 27.50 | 0 | 0 | 0 |
21/07/2025 |
27.80
|
9,200 | 27.60 | 27.80 | 27.60 | 0 | 0 | 0 |
18/07/2025 |
27.80
|
7,100 | 28.10 | 28.10 | 27.50 | 0 | 0 | 0 |
17/07/2025 |
28.20
|
8,500 | 28.10 | 28.20 | 28 | 0 | 0 | 0 |
16/07/2025 |
28.10
|
20,000 | 28.10 | 28.10 | 27.60 | 0 | 0 | 0 |
15/07/2025 |
28.40
|
24,900 | 28.10 | 28.40 | 28 | 0 | 0 | 0 |
14/07/2025 |
27.90
|
10,200 | 28.20 | 28.30 | 27.90 | 0 | 0 | 0 |
11/07/2025 |
28.20
|
17,100 | 28 | 28.20 | 27.90 | 0 | 0 | 0 |
10/07/2025 |
28
|
39,700 | 27 | 28.40 | 27 | 0 | 0 | 0 |
09/07/2025 |
26.90
|
2,000 | 26.70 | 26.90 | 26.70 | 0 | 0 | 0 |
08/07/2025 |
26.80
|
4,000 | 26.70 | 26.80 | 26.70 | 0 | 0 | 0 |
07/07/2025 |
26.70
|
15,000 | 26.50 | 26.70 | 26.50 | 0 | 0 | 0 |
04/07/2025 |
26.40
|
12,100 | 26.90 | 26.90 | 26.40 | 0 | 0 | 0 |
03/07/2025 |
26.70
|
16,800 | 26.90 | 27.40 | 26.70 | 0 | 0 | 0 |
02/07/2025 |
26.60
|
12,000 | 27 | 27 | 26.60 | 0 | 0 | 0 |
01/07/2025 |
26.70
|
7,400 | 27.10 | 27.10 | 26.60 | 0 | 0 | 0 |
30/06/2025 |
27.10
|
15,900 | 28 | 28 | 27 | 0 | 0 | 0 |
27/06/2025 |
27.80
|
15,000 | 28 | 28 | 27 | 0 | 0 | 0 |
26/06/2025 |
27.50
|
35,100 | 29.90 | 30 | 27.50 | 0 | 0 | 0 |
25/06/2025 |
29.70
|
24,200 | 30.50 | 30.50 | 29 | 0 | 0 | 0 |
24/06/2025 |
30.10
|
15,200 | 30.90 | 30.90 | 30.10 | 0 | 0 | 0 |
23/06/2025 |
30.40
|
28,700 | 31.90 | 32.40 | 30 | 0 | 0 | 0 |
20/06/2025 |
33
|
18,600 | 31.60 | 33 | 31 | 0 | 0 | 0 |
19/06/2025 |
32.40
|
11,600 | 32 | 32.40 | 31.50 | 0 | 0 | 0 |
18/06/2025 |
32.70
|
8,500 | 32 | 33 | 32 | 0 | 0 | 0 |
17/06/2025 |
32.80
|
12,100 | 32 | 32.80 | 32 | 0 | 0 | 0 |
16/06/2025 |
32.90
|
7,500 | 33.20 | 33.20 | 32.70 | 0 | 0 | 0 |
13/06/2025 |
33.20
|
20,000 | 32.90 | 33.20 | 32.90 | 0 | 0 | 0 |
12/06/2025 |
33.10
|
32,800 | 32.50 | 33.20 | 32.50 | 0 | 0 | 0 |
11/06/2025 |
33
|
10,700 | 32.40 | 33.10 | 32.40 | 0 | 0 | 0 |
10/06/2025 |
32.60
|
6,700 | 32 | 32.60 | 32 | 0 | 0 | 0 |
09/06/2025 |
33
|
8,200 | 32.50 | 33 | 32.50 | 0 | 0 | 0 |
06/06/2025 |
33
|
9,100 | 32.50 | 33.50 | 32.50 | 0 | 0 | 0 |
05/06/2025 |
32.80
|
11,000 | 32.50 | 33.40 | 32.50 | 0 | 0 | 0 |
04/06/2025 |
32.80
|
10,200 | 32 | 33 | 32 | 0 | 0 | 0 |
03/06/2025 |
32.80
|
16,800 | 32.50 | 32.90 | 32.50 | 0 | 0 | 0 |
02/06/2025 |
32.90
|
5,200 | 32.50 | 33 | 32.50 | 0 | 0 | 0 |
30/05/2025 |
33.10
|
11,500 | 33 | 33.10 | 32.50 | 0 | 0 | 0 |
29/05/2025 |
33
|
14,100 | 32 | 33.20 | 32 | 0 | 0 | 0 |
28/05/2025 |
33
|
14,500 | 32.50 | 33 | 32.50 | 0 | 0 | 0 |
27/05/2025 |
33
|
15,700 | 33.10 | 33.10 | 32.80 | 0 | 0 | 0 |
26/05/2025 |
33.10
|
10,400 | 33.10 | 33.10 | 32.60 | 0 | 0 | 0 |
23/05/2025 |
33
|
6,600 | 33.20 | 33.20 | 33 | 0 | 0 | 0 |
22/05/2025 |
33.20
|
13,000 | 33.20 | 33.30 | 33.20 | 0 | 0 | 0 |
21/05/2025 |
33.30
|
8,600 | 33.50 | 33.50 | 33 | 0 | 0 | 0 |
20/05/2025 |
33.30
|
8,900 | 33.50 | 33.50 | 33.30 | 0 | 0 | 0 |
19/05/2025 |
33.20
|
11,000 | 33.60 | 33.80 | 33 | 0 | 0 | 0 |
16/05/2025 |
33.60
|
7,700 | 33.30 | 33.70 | 33.30 | 0 | 0 | 0 |
15/05/2025 |
33.40
|
40,200 | 33.30 | 33.50 | 32.60 | 0 | 0 | 0 |
14/05/2025 |
33.30
|
20,800 | 33.30 | 33.50 | 32.60 | 0 | 0 | 0 |
13/05/2025 |
33.50
|
9,900 | 33.40 | 33.50 | 32 | 0 | 0 | 0 |
12/05/2025 |
33.50
|
7,400 | 33.30 | 33.50 | 33 | 0 | 0 | 0 |
09/05/2025 |
33.40
|
8,300 | 33.30 | 33.40 | 32.90 | 0 | 0 | 0 |
08/05/2025 |
33.30
|
7,000 | 33.30 | 33.50 | 33 | 0 | 0 | 0 |
07/05/2025 |
33.30
|
10,100 | 33.30 | 33.30 | 33 | 0 | 0 | 0 |
06/05/2025 |
33.30
|
7,100 | 33.10 | 33.40 | 33.10 | 0 | 0 | 0 |
05/05/2025 |
33.50
|
7,500 | 33 | 33.50 | 32.50 | 0 | 0 | 0 |
29/04/2025 |
33
|
7,300 | 32.80 | 33 | 32.80 | 0 | 0 | 0 |
28/04/2025 |
32.90
|
10,700 | 32.80 | 32.90 | 32.50 | 0 | 0 | 0 |
25/04/2025 |
32.80
|
15,000 | 32.50 | 33 | 32.20 | 0 | 0 | 0 |
24/04/2025 |
32.40
|
15,000 | 32.80 | 32.80 | 32.40 | 0 | 0 | 0 |
23/04/2025 |
33
|
12,900 | 32.80 | 33.10 | 32.80 | 0 | 0 | 0 |
22/04/2025 |
32.50
|
6,300 | 33 | 33 | 32.50 | 0 | 0 | 0 |
21/04/2025 |
33.10
|
5,900 | 33.10 | 33.10 | 33 | 0 | 0 | 0 |
18/04/2025 |
33
|
52,400 | 33.90 | 33.90 | 33 | 0 | 0 | 0 |
17/04/2025 |
33.90
|
9,300 | 33.80 | 34 | 33.80 | 0 | 0 | 0 |
16/04/2025 |
32.80
|
9,300 | 33.80 | 34 | 32.80 | 0 | 0 | 0 |
15/04/2025 |
33.50
|
14,400 | 33.80 | 33.90 | 33.50 | 0 | 0 | 0 |
14/04/2025 |
33.80
|
16,700 | 34.30 | 34.30 | 33.50 | 0 | 0 | 0 |
11/04/2025 |
33.90
|
10,700 | 33.90 | 34.40 | 33.90 | 0 | 0 | 0 |
10/04/2025 |
34
|
20,700 | 32.40 | 34.50 | 32.40 | 0 | 0 | 0 |
09/04/2025 |
32.40
|
300 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 |
08/04/2025 |
32
|
3,000 | 33 | 33 | 32 | 0 | 0 | 0 |
04/04/2025 |
33
|
2,400 | 33.70 | 33.70 | 33 | 0 | 0 | 0 |
03/04/2025 |
33.20
|
10,900 | 33.80 | 34.20 | 33.20 | 0 | 0 | 0 |
02/04/2025 |
34
|
8,300 | 34.10 | 34.20 | 33 | 0 | 0 | 0 |
01/04/2025 |
34
|
7,700 | 34.10 | 34.20 | 34 | 0 | 0 | 0 |
31/03/2025 |
34.10
|
13,600 | 34.20 | 34.20 | 34 | 0 | 0 | 0 |
28/03/2025 |
34.30
|
9,100 | 34.10 | 34.30 | 33.90 | 0 | 0 | 0 |
27/03/2025 |
34.40
|
26,300 | 34 | 34.50 | 33.70 | 0 | 0 | 0 |
26/03/2025 |
34
|
4,200 | 34.50 | 34.50 | 33.50 | 0 | 0 | 0 |
25/03/2025 |
34.50
|
12,000 | 34.10 | 34.50 | 34.10 | 0 | 0 | 0 |
24/03/2025 |
34.30
|
13,200 | 34.10 | 34.30 | 33.70 | 0 | 0 | 0 |
21/03/2025 |
34.30
|
6,600 | 34.30 | 34.30 | 33.50 | 0 | 0 | 0 |
20/03/2025 |
34.60
|
8,600 | 34.50 | 34.70 | 34 | 0 | 0 | 0 |
19/03/2025 |
34.70
|
4,000 | 34.50 | 34.70 | 34 | 0 | 0 | 0 |
18/03/2025 |
34.50
|
7,000 | 34.30 | 34.50 | 34.30 | 0 | 0 | 0 |
17/03/2025 |
34.50
|
7,600 | 34.70 | 34.70 | 33.50 | 0 | 0 | 0 |
14/03/2025 |
34.50
|
5,300 | 34.50 | 34.70 | 34.50 | 0 | 0 | 0 |
13/03/2025 |
34.50
|
500 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 |
12/03/2025 |
34.50
|
10,600 | 34.80 | 34.80 | 34.50 | 0 | 0 | 0 |
11/03/2025 |
34.80
|
6,500 | 34.80 | 34.80 | 34.40 | 0 | 0 | 0 |
10/03/2025 |
34.50
|
6,100 | 34.70 | 34.90 | 34.50 | 0 | 0 | 0 |
07/03/2025 |
34.70
|
7,300 | 34.90 | 34.90 | 34.70 | 0 | 0 | 0 |
06/03/2025 |
35
|
9,900 | 34.80 | 35 | 34.80 | 0 | 0 | 0 |
05/03/2025 |
34.40
|
7,300 | 34.70 | 34.90 | 34.40 | 0 | 0 | 0 |
04/03/2025 |
34.50
|
6,100 | 34.80 | 34.80 | 34.50 | 0 | 0 | 0 |
03/03/2025 |
34.70
|
4,300 | 35.10 | 35.10 | 34.70 | 0 | 0 | 0 |
28/02/2025 |
35
|
6,900 | 35.10 | 35.10 | 34.50 | 0 | 0 | 0 |
27/02/2025 |
34.50
|
6,000 | 35 | 35.30 | 34.50 | 0 | 0 | 0 |