| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-16) |
2.90 | 11.60% | 116,800 | -7,800 | 0 |
25
28.80
27.80
|
|
2 tháng
(2025-03-17) |
1.30 | 4.89% | 245,500 | -17,800 | -0.3 |
23
28.80
27.80
|
|
3 tháng
(2025-02-17) |
1.30 | 4.89% | 342,500 | -18,199 | -0.3 |
23
28.80
27.80
|
|
6 tháng
(2024-11-18) |
2.50 | 9.84% | 552,848 | -13,999 | -0.2 |
23
28.80
27.80
|
|
12 tháng
(2024-05-21) |
1.90 | 7.31% | 952,620 | 401 | 0.2 |
23
30
27.80
|
|
24 tháng
(2023-05-29) |
9.26 | 49.71% | 1,915,353 | 25,766 | 0.9 |
16.96
30
27.80
|
|
36 tháng
(2022-06-01) |
7.87 | 39.26% | 2,256,954 | 27,466 | 0.9 |
15.56
30
27.80
|
|
60 tháng
(2020-06-11) |
9.36 | 50.46% | 5,350,058 | 49,566 | 1.4 |
15.38
30
27.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2024 |
25.70
|
500 | 25.50 | 25.70 | 25.50 | 0 | 0 | 0 |
| 11/12/2024 |
26
|
4,800 | 26 | 26 | 26 | 0 | 0 | 0 |
| 10/12/2024 |
26
|
7,600 | 25.90 | 26.20 | 25.90 | 0 | 0 | 0 |
| 09/12/2024 |
25.80
|
8,323 | 25 | 25.90 | 25 | 300 | 0 | 0.0 |
| 06/12/2024 |
25.10
|
73 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 05/12/2024 |
25.90
|
3,700 | 25 | 25.90 | 25 | 0 | 0 | 0 |
| 04/12/2024 |
25
|
7,500 | 25.30 | 25.30 | 25 | 0 | 0 | 0 |
| 03/12/2024 |
25.30
|
3,500 | 25.40 | 25.40 | 25.30 | 0 | 0 | 0 |
| 02/12/2024 |
25.40
|
4,000 | 25.50 | 25.50 | 25.40 | 1,200 | 0 | 0.0 |
| 29/11/2024 |
25.50
|
6,800 | 25.50 | 25.60 | 25.50 | 2,000 | 0 | 0.1 |
| 28/11/2024 |
25.40
|
2,450 | 25.50 | 25.50 | 25.40 | 0 | 0 | 0 |
| 27/11/2024 |
25.50
|
3,504 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 26/11/2024 |
25.30
|
5,500 | 25.50 | 25.50 | 25.30 | 0 | 0 | 0 |
| 25/11/2024 |
25.60
|
8,200 | 25.70 | 25.70 | 25.60 | 0 | 0 | 0 |
| 22/11/2024 |
25.70
|
900 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 21/11/2024 |
25.40
|
200 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 20/11/2024 |
25.30
|
200 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 19/11/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 18/11/2024 |
25.40
|
300 | 25.80 | 25.80 | 25.40 | 0 | 0 | 0 |
| 15/11/2024 |
25.80
|
300 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 14/11/2024 |
25.70
|
2,301 | 26 | 26 | 25.70 | 2,000 | 0 | 0.1 |
| 13/11/2024 |
26
|
800 | 26 | 26 | 26 | 0 | 0 | 0 |
| 12/11/2024 |
25.90
|
1,900 | 26 | 26 | 25.90 | 0 | 0 | 0 |
| 11/11/2024 |
25.50
|
2,800 | 25.90 | 25.90 | 25.50 | 0 | 0 | 0 |
| 08/11/2024 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 07/11/2024 |
25.50
|
1,748 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 06/11/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 05/11/2024 |
26.50
|
745 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 04/11/2024 |
26.50
|
1,200 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 01/11/2024 |
26.50
|
200 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 31/10/2024 |
26.50
|
4,545 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 30/10/2024 |
26.40
|
300 | 26.30 | 26.40 | 26.30 | 0 | 0 | 0 |
| 29/10/2024 |
26.30
|
1,015 | 26.40 | 26.40 | 26.30 | 0 | 0 | 0 |
| 28/10/2024 |
26.50
|
1,300 | 26.10 | 26.60 | 26.10 | 0 | 0 | 0 |
| 25/10/2024 |
26.50
|
3,205 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 24/10/2024 |
26.90
|
1,211 | 27 | 27 | 26.90 | 0 | 0 | 0 |
| 23/10/2024 |
27
|
2,000 | 27 | 27 | 27 | 0 | 0 | 0 |
| 22/10/2024 |
26.50
|
5,000 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 21/10/2024 |
26.50
|
4 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 18/10/2024 |
26.50
|
1,000 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 17/10/2024 |
26.50
|
1,000 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 16/10/2024 |
26.90
|
5 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 15/10/2024 |
26.90
|
2,100 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 14/10/2024 |
26.80
|
5 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 11/10/2024 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 10/10/2024 |
26.80
|
1,300 | 26.70 | 26.80 | 26.70 | 0 | 0 | 0 |
| 09/10/2024 |
26.20
|
1,000 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 08/10/2024 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 07/10/2024 |
27.20
|
600 | 25.20 | 27.20 | 25.20 | 0 | 300 | -0.0 |
| 04/10/2024 |
26.70
|
11 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 03/10/2024 |
26.70
|
100 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 02/10/2024 |
26.50
|
1,100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 01/10/2024 |
26.10
|
1,000 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 30/09/2024 |
27
|
6,100 | 26.50 | 27 | 26.50 | 0 | 0 | 0 |
| 27/09/2024 |
26
|
1,200 | 26 | 26 | 26 | 0 | 0 | 0 |
| 26/09/2024 |
25.70
|
1,011 | 26.30 | 26.30 | 25.70 | 0 | 0 | 0 |
| 25/09/2024 |
25.60
|
2,000 | 25.70 | 25.70 | 25.60 | 0 | 0 | 0 |
| 24/09/2024 |
26.50
|
700 | 26.60 | 26.60 | 26.50 | 0 | 0 | 0 |
| 23/09/2024 |
26.90
|
100 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 20/09/2024 |
26.10
|
600 | 26 | 26.10 | 26 | 0 | 0 | 0 |
| 19/09/2024 |
26.20
|
1,200 | 26 | 26.20 | 26 | 100 | 0 | 0.0 |
| 18/09/2024 |
26
|
2,900 | 27.30 | 27.50 | 26 | 0 | 0 | 0 |
| 17/09/2024 |
27.50
|
900 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 16/09/2024 |
27.50
|
5,600 | 23.70 | 27.50 | 23.70 | 0 | 0 | 0 |
| 13/09/2024 |
27.50
|
1,100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 12/09/2024 |
26.80
|
1,003 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 11/09/2024 |
26.30
|
601 | 27 | 27 | 26 | 0 | 0 | 0 |
| 10/09/2024 |
26
|
2,903 | 26.10 | 26.10 | 26 | 0 | 0 | 0 |
| 09/09/2024 |
26
|
2,400 | 26.10 | 26.10 | 26 | 0 | 0 | 0 |
| 06/09/2024 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 05/09/2024 |
28
|
803 | 28 | 28 | 28 | 0 | 0 | 0 |
| 04/09/2024 |
30
|
111 | 30 | 30 | 30 | 0 | 0 | 0 |
| 30/08/2024 |
27
|
8 | 27 | 27 | 27 | 0 | 0 | 0 |
| 29/08/2024 |
27
|
6 | 27 | 27 | 27 | 0 | 0 | 0 |
| 28/08/2024 |
27
|
1,500 | 27 | 27 | 27 | 0 | 0 | 0 |
| 27/08/2024 |
27
|
2,510 | 27 | 27.10 | 27 | 1,500 | 0 | 0.0 |
| 26/08/2024 |
28.50
|
212 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 23/08/2024 |
28.50
|
1,000 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 22/08/2024 |
28.50
|
1,000 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 21/08/2024 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 20/08/2024 |
28.30
|
1,000 | 28.40 | 28.40 | 28.30 | 0 | 0 | 0 |
| 19/08/2024 |
28.30
|
402 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |
| 16/08/2024 |
28.30
|
101 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |
| 15/08/2024 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 14/08/2024 |
26.10
|
1,000 | 28.20 | 28.20 | 26.10 | 0 | 0 | 0 |
| 13/08/2024 |
28.20
|
6,612 | 28 | 28.20 | 28 | 0 | 0 | 0 |
| 12/08/2024 |
28
|
203 | 28 | 28 | 28 | 0 | 0 | 0 |
| 09/08/2024 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 08/08/2024 |
26.70
|
700 | 26.60 | 26.70 | 26.60 | 0 | 0 | 0 |
| 07/08/2024 |
26.80
|
200 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 06/08/2024 |
26.60
|
1,500 | 26.90 | 26.90 | 26.60 | 0 | 0 | 0 |
| 05/08/2024 |
26.50
|
1,100 | 27 | 27 | 26.50 | 0 | 0 | 0 |
| 02/08/2024 |
27
|
9,600 | 27 | 27 | 27 | 0 | 0 | 0 |
| 01/08/2024 |
27
|
4,300 | 27 | 27 | 27 | 0 | 0 | 0 |
| 31/07/2024 |
27
|
1,000 | 27 | 27 | 27 | 0 | 0 | 0 |
| 30/07/2024 |
27
|
1,000 | 27 | 27 | 27 | 0 | 0 | 0 |
| 29/07/2024 |
27
|
1,700 | 27 | 27 | 27 | 0 | 0 | 0 |
| 26/07/2024 |
27.30
|
500 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 25/07/2024 |
27.30
|
5,400 | 27.10 | 27.30 | 27.10 | 0 | 0 | 0 |
| 24/07/2024 |
27.40
|
2,200 | 27 | 27.40 | 27 | 0 | 400 | -0.0 |