| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
-2 | -4.76% | 34,700 | 13,800 | 0.6 |
40
42.50
40
|
|
2 tháng
(2025-10-13) |
-0.50 | -1.23% | 163,100 | 91,500 | 3.8 |
40
44
40
|
|
3 tháng
(2025-09-15) |
1 | 2.56% | 213,700 | 130,100 | 5.3 |
38.20
44
40
|
|
6 tháng
(2025-06-16) |
12.30 | 44.40% | 904,600 | 615,200 | 20.4 |
27.50
44
40
|
|
12 tháng
(2024-12-17) |
13.70 | 52.09% | 1,470,806 | 585,301 | 19.9 |
23
44
40
|
|
24 tháng
(2023-12-25) |
20.40 | 104.08% | 2,545,527 | 648,401 | 21.5 |
19.60
44
40
|
|
36 tháng
(2022-12-28) |
21.18 | 112.51% | 3,039,989 | 630,266 | 21.1 |
16.31
44
40
|
|
60 tháng
(2021-01-07) |
23.32 | 139.81% | 5,730,937 | 650,366 | 21.5 |
15.56
44
40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/02/2025 |
27
|
400 | 27.20 | 27.20 | 27 | 0 | 0 | 0 |
| 26/02/2025 |
26.30
|
8,800 | 26.50 | 26.60 | 26.30 | 0 | 0 | 0 |
| 25/02/2025 |
27.30
|
1,200 | 27.40 | 27.40 | 27.30 | 0 | 0 | 0 |
| 24/02/2025 |
27.40
|
200 | 27.40 | 27.40 | 27.40 | 1 | 0 | 0.0 |
| 21/02/2025 |
26.50
|
41,700 | 26.50 | 26.50 | 25.10 | 0 | 0 | 0 |
| 20/02/2025 |
26.50
|
8,700 | 26.50 | 26.70 | 26.40 | 0 | 0 | 0 |
| 19/02/2025 |
27.50
|
100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 18/02/2025 |
26.60
|
1,700 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 17/02/2025 |
26.60
|
2,400 | 26.70 | 26.70 | 26.60 | 0 | 0 | 0 |
| 14/02/2025 |
27
|
500 | 27 | 27 | 27 | 0 | 0 | 0 |
| 13/02/2025 |
27
|
5,200 | 27.10 | 27.10 | 26.90 | 100 | 0 | 0.0 |
| 12/02/2025 |
27.10
|
601 | 27 | 27.50 | 27 | 0 | 0 | 0 |
| 11/02/2025 |
27.20
|
4,900 | 27.20 | 27.20 | 27 | 1,300 | 0 | 0.0 |
| 10/02/2025 |
27.10
|
9,302 | 26.30 | 27.90 | 26.30 | 0 | 0 | 0 |
| 07/02/2025 |
26.80
|
3,000 | 26.10 | 26.90 | 26.10 | 0 | 0 | 0 |
| 06/02/2025 |
26.20
|
4,800 | 26.20 | 26.30 | 26.20 | 0 | 0 | 0 |
| 05/02/2025 |
26.30
|
1,000 | 26.20 | 26.30 | 26.20 | 0 | 0 | 0 |
| 04/02/2025 |
26.10
|
900 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 03/02/2025 |
26
|
13,000 | 26.50 | 26.50 | 25.50 | 0 | 0 | 0 |
| 24/01/2025 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 23/01/2025 |
26.40
|
1,900 | 26.40 | 26.50 | 26.40 | 0 | 0 | 0 |
| 22/01/2025 |
26.40
|
11,740 | 25.50 | 26.40 | 25.50 | 0 | 0 | 0 |
| 21/01/2025 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 20/01/2025 |
25.30
|
354 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 17/01/2025 |
25.30
|
200 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 16/01/2025 |
25.60
|
2,300 | 25.40 | 25.60 | 23 | 0 | 0 | 0 |
| 15/01/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 14/01/2025 |
25.50
|
3,800 | 25.70 | 25.70 | 25.50 | 0 | 0 | 0 |
| 13/01/2025 |
25.80
|
1,300 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 10/01/2025 |
25.80
|
10,500 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 09/01/2025 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 08/01/2025 |
25.80
|
400 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 07/01/2025 |
25.70
|
1,300 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 06/01/2025 |
25.40
|
22,800 | 25.90 | 26.10 | 25.40 | 0 | 0 | 0 |
| 03/01/2025 |
25.90
|
1,100 | 25.90 | 26 | 25.90 | 0 | 0 | 0 |
| 02/01/2025 |
25.80
|
82 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 31/12/2024 |
25.80
|
3,400 | 25.50 | 26.10 | 25.50 | 0 | 0 | 0 |
| 30/12/2024 |
26.20
|
1,400 | 26.30 | 26.30 | 26.10 | 0 | 0 | 0 |
| 27/12/2024 |
26.30
|
700 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 26/12/2024 |
26.30
|
5,019 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 25/12/2024 |
26.30
|
3,900 | 26 | 26.30 | 26 | 0 | 700 | -0.0 |
| 24/12/2024 |
26
|
600 | 26.20 | 26.20 | 26 | 0 | 0 | 0 |
| 23/12/2024 |
26.20
|
2,400 | 26 | 26.20 | 26 | 0 | 0 | 0 |
| 20/12/2024 |
26
|
9,300 | 26 | 26.20 | 25 | 0 | 0 | 0 |
| 19/12/2024 |
26.30
|
5,800 | 26.30 | 26.30 | 26 | 0 | 0 | 0 |
| 18/12/2024 |
26.30
|
2,600 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 17/12/2024 |
26.30
|
1,008 | 26.40 | 26.40 | 26.20 | 0 | 0 | 0 |
| 16/12/2024 |
26.20
|
1,900 | 26.30 | 26.30 | 26.20 | 0 | 0 | 0 |
| 13/12/2024 |
26.30
|
3,092 | 26.30 | 26.40 | 25.90 | 0 | 0 | 0 |
| 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 |