| 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) |
-1 | -3.80% | 355,700 | -1,000 | -0.0 |
24
26.90
25.30
|
|
2 tháng
(2025-03-03) |
-3 | -10.60% | 493,100 | -1,000 | -0.0 |
24
29
25.30
|
|
3 tháng
(2025-02-03) |
-1.40 | -5.24% | 742,587 | -6,000 | -0.1 |
24
29.40
25.30
|
|
6 tháng
(2024-11-04) |
3.80 | 17.67% | 1,032,039 | -6,000 | -0.1 |
21
29.40
25.30
|
|
12 tháng
(2024-05-06) |
6.28 | 33.05% | 2,799,465 | -10,100 | -0.2 |
18.74
29.40
25.30
|
|
24 tháng
(2023-05-12) |
6.75 | 36.39% | 4,495,721 | -221,600 | -4.1 |
16.03
29.40
25.30
|
|
36 tháng
(2022-05-17) |
5.91 | 30.49% | 5,829,855 | -224,110 | -4.2 |
13.33
29.40
25.30
|
|
60 tháng
(2020-05-27) |
14.81 | 141.08% | 11,755,863 | -985,210 | -19.6 |
9.74
29.40
25.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/11/2024 |
21.20
|
2,163 | 21.30 | 21.30 | 21.20 | 0 | 0 | 0 |
| 28/11/2024 |
21.20
|
1,000 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 27/11/2024 |
21.20
|
7,202 | 21.40 | 21.40 | 21.20 | 0 | 0 | 0 |
| 26/11/2024 |
21.40
|
2,600 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 25/11/2024 |
21.10
|
3,500 | 21.20 | 21.20 | 21.10 | 0 | 0 | 0 |
| 22/11/2024 |
21.20
|
5,800 | 21.20 | 21.20 | 21.10 | 0 | 0 | 0 |
| 21/11/2024 |
21.20
|
2,000 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 20/11/2024 |
21.10
|
14,100 | 21 | 21.20 | 21 | 0 | 0 | 0 |
| 19/11/2024 |
21.10
|
4,200 | 21.50 | 21.50 | 21.10 | 0 | 0 | 0 |
| 18/11/2024 |
21.10
|
3,100 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 15/11/2024 |
21
|
3,051 | 21.20 | 21.20 | 21 | 0 | 0 | 0 |
| 14/11/2024 |
21.60
|
1,400 | 21.70 | 21.70 | 21.60 | 0 | 0 | 0 |
| 13/11/2024 |
21.60
|
6,400 | 21.50 | 21.60 | 21.50 | 0 | 0 | 0 |
| 12/11/2024 |
21.50
|
12,318 | 21.50 | 21.70 | 21.50 | 0 | 0 | 0 |
| 11/11/2024 |
21.70
|
1,932 | 22 | 22 | 21.70 | 0 | 0 | 0 |
| 08/11/2024 |
21.70
|
2,400 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 07/11/2024 |
21.70
|
9,900 | 21.50 | 21.70 | 21.50 | 0 | 0 | 0 |
| 06/11/2024 |
21.50
|
3,600 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 05/11/2024 |
21.50
|
5,800 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 04/11/2024 |
21.50
|
1,200 | 21.50 | 21.80 | 21.50 | 0 | 0 | 0 |
| 01/11/2024 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 |
| 31/10/2024 |
21.50
|
1,000 | 21.40 | 21.50 | 21.40 | 0 | 0 | 0 |
| 30/10/2024 |
21.40
|
6,500 | 21.30 | 21.40 | 21.30 | 0 | 0 | 0 |
| 29/10/2024 |
21.30
|
9,400 | 21.20 | 21.30 | 21.20 | 0 | 0 | 0 |
| 28/10/2024 |
21.20
|
8,301 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 25/10/2024 |
21.10
|
12,900 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 24/10/2024 |
21.10
|
700 | 21.20 | 21.20 | 21.10 | 0 | 0 | 0 |
| 23/10/2024 |
21.20
|
5,900 | 21 | 21.20 | 21 | 0 | 0 | 0 |
| 22/10/2024 |
21.20
|
1,300 | 21.30 | 21.30 | 21.20 | 0 | 0 | 0 |
| 21/10/2024 |
21
|
61,500 | 21 | 21.20 | 21 | 0 | 0 | 0 |
| 18/10/2024 |
21
|
40,000 | 21 | 21 | 21 | 0 | 0 | 0 |
| 17/10/2024 |
21
|
600 | 21 | 21 | 21 | 0 | 0 | 0 |
| 16/10/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 15/10/2024 |
21
|
11,600 | 21 | 21.10 | 21 | 0 | 0 | 0 |
| 14/10/2024 |
21
|
8,800 | 21 | 21 | 21 | 0 | 0 | 0 |
| 11/10/2024 |
21
|
5,900 | 21.10 | 21.10 | 21 | 0 | 0 | 0 |
| 10/10/2024 |
21.10
|
1,200 | 21 | 21.10 | 21 | 0 | 0 | 0 |
| 09/10/2024 |
21
|
2,100 | 21 | 21 | 21 | 0 | 0 | 0 |
| 08/10/2024 |
21
|
5,100 | 21.20 | 21.20 | 21 | 0 | 0 | 0 |
| 07/10/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 04/10/2024 |
21
|
50,500 | 21.10 | 21.10 | 21 | 0 | 0 | 0 |
| 03/10/2024 |
21
|
8,200 | 21 | 21 | 21 | 0 | 0 | 0 |
| 02/10/2024 |
21
|
10,900 | 21 | 21 | 21 | 0 | 0 | 0 |
| 01/10/2024 |
21
|
800 | 21.20 | 21.30 | 21 | 0 | 0 | 0 |
| 30/09/2024 |
21.10
|
200 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 27/09/2024 |
21.30
|
19,400 | 21.20 | 21.50 | 21.20 | 0 | 0 | 0 |
| 26/09/2024 |
21.10
|
736 | 22 | 22 | 21 | 0 | 0 | 0 |
| 25/09/2024 |
21.20
|
21,900 | 21 | 21.20 | 21 | 0 | 0 | 0 |
| 24/09/2024 |
21.20
|
1,500 | 21.20 | 21.30 | 21.20 | 0 | 0 | 0 |
| 23/09/2024 |
21.20
|
31,500 | 21 | 21.20 | 21 | 0 | 0 | 0 |
| 20/09/2024 |
21
|
700 | 21.10 | 21.10 | 21 | 0 | 0 | 0 |
| 19/09/2024 |
21
|
2,500 | 21 | 21 | 21 | 0 | 0 | 0 |
| 18/09/2024 |
21
|
30,200 | 21 | 21 | 21 | 0 | 0 | 0 |
| 17/09/2024 |
21
|
26,400 | 21 | 21 | 21 | 0 | 0 | 0 |
| 16/09/2024 |
21
|
8,300 | 21 | 21 | 21 | 0 | 0 | 0 |
| 13/09/2024 |
21
|
9,300 | 21 | 21.40 | 21 | 0 | 0 | 0 |
| 12/09/2024 |
21
|
2,900 | 21 | 21 | 21 | 0 | 0 | 0 |
| 11/09/2024 |
21
|
11,800 | 21 | 21 | 21 | 0 | 0 | 0 |
| 10/09/2024 |
21
|
4,800 | 21 | 21.10 | 21 | 0 | 0 | 0 |
| 09/09/2024 |
21
|
1,300 | 21.40 | 21.40 | 21 | 0 | 0 | 0 |
| 06/09/2024 |
21.40
|
200 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 05/09/2024 |
21.40
|
300 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 04/09/2024 |
21.20
|
2,900 | 21.50 | 21.50 | 21.20 | 0 | 0 | 0 |
| 30/08/2024 |
21.40
|
15,405 | 21.50 | 21.60 | 21 | 0 | 0 | 0 |
| 29/08/2024 |
21.30
|
5,600 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 28/08/2024 |
21.30
|
5,700 | 21.30 | 21.40 | 21.30 | 0 | 300 | -0.0 |
| 27/08/2024 |
21.30
|
1,100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 26/08/2024 |
21.30
|
4,200 | 21 | 21.50 | 21 | 0 | 0 | 0 |
| 23/08/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 22/08/2024 |
21
|
5,000 | 21.20 | 21.20 | 21 | 0 | 0 | 0 |
| 21/08/2024 |
21.10
|
1,600 | 21.40 | 21.40 | 21.10 | 0 | 0 | 0 |
| 20/08/2024 |
21
|
10,500 | 21 | 21.10 | 21 | 0 | 0 | 0 |
| 19/08/2024 |
21.10
|
12,305 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 16/08/2024 |
21.40
|
5,100 | 21.20 | 21.40 | 21 | 0 | 0 | 0 |
| 15/08/2024 |
21.20
|
1,000 | 21.10 | 21.20 | 21.10 | 0 | 0 | 0 |
| 14/08/2024 |
21
|
6,000 | 21.50 | 21.50 | 21 | 0 | 0 | 0 |
| 13/08/2024 |
21.30
|
1,500 | 21.50 | 21.50 | 21.30 | 0 | 0 | 0 |
| 12/08/2024 |
21.70
|
100 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 09/08/2024 |
21.70
|
2,700 | 21.80 | 21.80 | 21.70 | 0 | 0 | 0 |
| 08/08/2024 |
21.30
|
242 | 21.20 | 21.30 | 21.20 | 0 | 0 | 0 |
| 07/08/2024 |
21.10
|
12,501 | 21 | 21.10 | 21 | 0 | 0 | 0 |
| 06/08/2024 |
21
|
5,215 | 21 | 21.20 | 20.70 | 0 | 300 | -0.0 |
| 05/08/2024 |
21.10
|
26,200 | 22.10 | 22.10 | 20 | 0 | 0 | 0 |
| 02/08/2024 |
22.10
|
8,500 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 01/08/2024 |
22.10
|
11,501 | 23.50 | 23.50 | 22 | 0 | 0 | 0 |
| 31/07/2024 |
22
|
18,200 | 21.20 | 22.50 | 21.20 | 0 | 0 | 0 |
| 30/07/2024 |
21.50
|
3,200 | 21.90 | 21.90 | 21.40 | 0 | 0 | 0 |
| 29/07/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 26/07/2024 |
21.50
|
6,100 | 21.60 | 21.60 | 21.50 | 0 | 0 | 0 |
| 25/07/2024 |
21.60
|
400 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 24/07/2024 |
21.70
|
8,050 | 22 | 22 | 21.10 | 0 | 0 | 0 |
| 23/07/2024 |
22
|
600 | 21.90 | 22.50 | 21.90 | 0 | 0 | 0 |
| 22/07/2024 |
22
|
1,100 | 21.50 | 22 | 21.40 | 0 | 0 | 0 |
| 19/07/2024 |
22.20
|
3,500 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
| 18/07/2024 |
22.20
|
5,905 | 22.50 | 22.50 | 21.20 | 0 | 0 | 0 |
| 17/07/2024 |
21.50
|
14,600 | 21.50 | 21.60 | 21.20 | 0 | 0 | 0 |
| 16/07/2024 |
21.50
|
11,600 | 21.50 | 21.80 | 21.40 | 0 | 0 | 0 |
| 15/07/2024 |
21.40
|
16,201 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 12/07/2024 |
21
|
5,000 | 21 | 21.20 | 21 | 0 | 0 | 0 |
| 11/07/2024 |
21
|
6,301 | 21.30 | 21.30 | 21 | 0 | 0 | 0 |