| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-01) |
0 | 0% | 8,300 | -200 | -0.0 |
24
27.70
26
|
|
2 tháng
(2025-03-03) |
0.60 | 2.36% | 139,200 | -200 | -0.0 |
24
27.70
26
|
|
3 tháng
(2025-02-03) |
1.10 | 4.42% | 178,000 | -200 | -0.0 |
23.40
27.70
26
|
|
6 tháng
(2024-11-04) |
1.20 | 4.84% | 382,450 | -200 | -0.0 |
22.60
27.70
26
|
|
12 tháng
(2024-05-06) |
3.46 | 15.34% | 664,280 | -200 | -0.0 |
20.48
27.70
26
|
|
24 tháng
(2023-05-12) |
6.05 | 30.34% | 1,309,243 | -301,500 | -6.2 |
17.19
27.70
26
|
|
36 tháng
(2022-05-17) |
1.75 | 7.19% | 1,570,086 | -365,600 | -7.4 |
17.19
37.58
26
|
|
60 tháng
(2020-05-27) |
12.86 | 97.88% | 2,327,464 | -174,700 | 1.7 |
10.94
37.58
26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/11/2024 |
23.60
|
16,300 | 23.70 | 23.70 | 23 | 0 | 0 | 0 |
| 28/11/2024 |
23.90
|
2,600 | 23.30 | 23.90 | 23.30 | 0 | 0 | 0 |
| 27/11/2024 |
23.30
|
2,000 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 26/11/2024 |
23.50
|
8,500 | 24 | 24 | 23.50 | 0 | 0 | 0 |
| 25/11/2024 |
23.50
|
7,300 | 23.50 | 23.70 | 23.50 | 0 | 0 | 0 |
| 22/11/2024 |
23.50
|
4,901 | 23.50 | 23.60 | 23.10 | 0 | 0 | 0 |
| 21/11/2024 |
23
|
1,000 | 23 | 23 | 23 | 0 | 0 | 0 |
| 20/11/2024 |
23.60
|
101 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 19/11/2024 |
23.50
|
1,700 | 23.60 | 23.60 | 23 | 0 | 0 | 0 |
| 18/11/2024 |
23.10
|
2,500 | 23 | 23.10 | 23 | 0 | 0 | 0 |
| 15/11/2024 |
23
|
2,222 | 23.90 | 23.90 | 23 | 0 | 0 | 0 |
| 14/11/2024 |
24
|
6,800 | 24.10 | 24.10 | 23 | 0 | 0 | 0 |
| 13/11/2024 |
23
|
1,100 | 24.30 | 24.30 | 23 | 0 | 0 | 0 |
| 12/11/2024 |
23
|
1,100 | 23 | 23 | 23 | 0 | 0 | 0 |
| 11/11/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 08/11/2024 |
24.30
|
100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 07/11/2024 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 06/11/2024 |
24
|
600 | 24.30 | 24.30 | 24 | 0 | 0 | 0 |
| 05/11/2024 |
23.30
|
4,200 | 23 | 24.60 | 23 | 0 | 0 | 0 |
| 04/11/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 01/11/2024 |
24.80
|
200 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 31/10/2024 |
24.80
|
5,300 | 23.60 | 24.80 | 23.20 | 0 | 0 | 0 |
| 30/10/2024 |
23.50
|
1,100 | 24.70 | 24.70 | 22.60 | 0 | 0 | 0 |
| 29/10/2024 |
23.60
|
1,500 | 23.50 | 23.60 | 23.50 | 0 | 0 | 0 |
| 28/10/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 25/10/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 24/10/2024 |
25
|
400 | 25 | 25 | 25 | 0 | 0 | 0 |
| 23/10/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 22/10/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 21/10/2024 |
25.50
|
105 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 18/10/2024 |
25.50
|
200 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 17/10/2024 |
25.20
|
2,200 | 23.60 | 25.50 | 23.60 | 0 | 0 | 0 |
| 16/10/2024 |
25.20
|
1,300 | 25.90 | 25.90 | 23.70 | 0 | 0 | 0 |
| 15/10/2024 |
25.50
|
600 | 23.70 | 25.50 | 23.70 | 0 | 0 | 0 |
| 14/10/2024 |
23.60
|
200 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 11/10/2024 |
23.80
|
2,400 | 23.70 | 23.80 | 23.70 | 0 | 0 | 0 |
| 10/10/2024 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 09/10/2024 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 08/10/2024 |
23.60
|
5,200 | 25.50 | 25.50 | 23.60 | 0 | 0 | 0 |
| 07/10/2024 |
25.20
|
2,100 | 25.80 | 25.80 | 24.50 | 0 | 0 | 0 |
| 04/10/2024 |
25.40
|
300 | 25.70 | 25.70 | 24.50 | 0 | 0 | 0 |
| 03/10/2024 |
24.90
|
400 | 25.60 | 25.60 | 24.50 | 0 | 0 | 0 |
| 02/10/2024 |
25.70
|
200 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 01/10/2024 |
24.90
|
3,700 | 25.50 | 25.50 | 24.90 | 0 | 0 | 0 |
| 30/09/2024 |
25.50
|
200 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 27/09/2024 |
25.50
|
204 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 26/09/2024 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 25/09/2024 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 |
| 24/09/2024 |
23.60
|
300 | 22.60 | 25.30 | 22.60 | 0 | 0 | 0 |
| 23/09/2024 |
22.60
|
200 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 20/09/2024 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 19/09/2024 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 18/09/2024 |
24.80
|
10,600 | 24 | 24.80 | 23 | 0 | 0 | 0 |
| 17/09/2024 |
23.70
|
300 | 21.10 | 23.70 | 21.10 | 0 | 0 | 0 |
| 16/09/2024 |
23.60
|
700 | 22.60 | 24.10 | 22.60 | 0 | 0 | 0 |
| 13/09/2024 |
23.50
|
2,227 | 23.50 | 25.50 | 23 | 0 | 0 | 0 |
| 12/09/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 11/09/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 10/09/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 09/09/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 06/09/2024 |
25.60
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 05/09/2024 |
25.70
|
627 | 25 | 25.70 | 25 | 0 | 0 | 0 |
| 04/09/2024 |
25.80
|
101 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 30/08/2024 |
26.40
|
8,200 | 24.10 | 26.40 | 23.60 | 0 | 0 | 0 |
| 29/08/2024 |
24.10
|
101 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 28/08/2024 |
24.10
|
100 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 27/08/2024 |
25.50
|
2,900 | 26.40 | 26.40 | 25.50 | 0 | 0 | 0 |
| 26/08/2024 |
25
|
3,500 | 26 | 26 | 23.50 | 0 | 0 | 0 |
| 23/08/2024 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 22/08/2024 |
26
|
1,100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 21/08/2024 |
25
|
801 | 26.30 | 26.30 | 25 | 0 | 0 | 0 |
| 20/08/2024 |
25
|
3,406 | 26.40 | 26.40 | 25 | 0 | 0 | 0 |
| 19/08/2024 |
25.50
|
940 | 25.50 | 25.50 | 25 | 0 | 0 | 0 |
| 16/08/2024 |
25.50
|
201 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 15/08/2024 |
24
|
5,906 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
| 14/08/2024 |
27.50
|
147 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 13/08/2024 |
24.10
|
7,103 | 25.40 | 25.40 | 24.10 | 0 | 0 | 0 |
| 12/08/2024 |
25.40
|
206 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 09/08/2024 |
24.20
|
4,608 | 25.50 | 25.50 | 24.20 | 0 | 0 | 0 |
| 08/08/2024 |
25.40
|
341 | 25.50 | 25.50 | 25.40 | 0 | 0 | 0 |
| 07/08/2024 |
25.50
|
5,003 | 24 | 25.50 | 24 | 0 | 0 | 0 |
| 06/08/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 05/08/2024 |
24
|
1,000 | 24 | 24 | 24 | 0 | 0 | 0 |
| 02/08/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 01/08/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 31/07/2024 |
23.40
|
8,144 | 24 | 24 | 23.40 | 0 | 0 | 0 |
| 30/07/2024 |
24
|
2,100 | 23.90 | 24 | 23.90 | 0 | 0 | 0 |
| 29/07/2024 |
23.50
|
5,900 | 23.40 | 23.50 | 23.40 | 0 | 0 | 0 |
| 26/07/2024 |
23.50
|
13,200 | 23.40 | 23.50 | 23.40 | 0 | 0 | 0 |
| 25/07/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 24/07/2024 |
23.70
|
3,900 | 23.80 | 23.80 | 23.20 | 0 | 0 | 0 |
| 23/07/2024 |
23.90
|
5,500 | 24 | 24 | 23 | 0 | 0 | 0 |
| 22/07/2024 |
25.30
|
2,400 | 24 | 25.30 | 24 | 0 | 0 | 0 |
| 19/07/2024 |
24
|
600 | 22.90 | 24 | 22.90 | 0 | 0 | 0 |
| 18/07/2024 |
24.30
|
100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 17/07/2024 |
23
|
1,100 | 25.50 | 25.50 | 23 | 0 | 0 | 0 |
| 16/07/2024 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 15/07/2024 |
24
|
1,200 | 24.50 | 24.50 | 23.30 | 0 | 0 | 0 |
| 12/07/2024 |
23.80
|
5,303 | 23.80 | 23.90 | 23.70 | 0 | 0 | 0 |
| 11/07/2024 |
26.30
|
1 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |