| 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) |
-2.70 | -5.33% | 25,100 | 0 | 0 |
48
53.50
48
|
|
2 tháng
(2025-10-13) |
-2.10 | -4.19% | 88,600 | 0 | 0 |
48
53.50
48
|
|
3 tháng
(2025-09-15) |
0.40 | 0.84% | 506,900 | 0 | 0 |
41.50
53.80
48
|
|
6 tháng
(2025-06-16) |
22 | 84.62% | 693,700 | -1,300 | -0.0 |
25
53.80
48
|
|
12 tháng
(2024-12-17) |
22.17 | 85.81% | 831,100 | -6,100 | -0.2 |
22.80
53.80
48
|
|
24 tháng
(2023-12-25) |
21.17 | 78.92% | 1,569,200 | -7,200 | -0.2 |
22.80
53.80
48
|
|
36 tháng
(2022-12-28) |
32.98 | 219.51% | 3,605,800 | -6,000 | 0.3 |
15.02
53.80
48
|
|
60 tháng
(2021-01-07) |
30.63 | 176.38% | 13,881,900 | -2,423 | -0.0 |
14.08
53.80
48
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/02/2025 |
25.83
|
2,400 | 25.29 | 25.83 | 25.29 | 0 | 2,000 | -0.1 |
| 26/02/2025 |
25.25
|
0 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 |
| 25/02/2025 |
25.25
|
1,300 | 25.05 | 25.25 | 25.05 | 0 | 0 | 0 |
| 24/02/2025 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |
| 21/02/2025 |
25.05
|
700 | 25.00 | 25.05 | 25.00 | 0 | 0 | 0 |
| 20/02/2025 |
24.95
|
1,300 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 |
| 19/02/2025 |
24.95
|
5,300 | 25.00 | 25.00 | 24.80 | 0 | 0 | 0 |
| 18/02/2025 |
25.10
|
1,200 | 25.15 | 25.15 | 25.05 | 0 | 0 | 0 |
| 17/02/2025 |
25.20
|
1,100 | 24.66 | 25.20 | 24.66 | 0 | 0 | 0 |
| 14/02/2025 |
25.25
|
3,200 | 24.36 | 25.25 | 24.27 | 0 | 0 | 0 |
| 13/02/2025 |
23.88
|
600 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 |
| 12/02/2025 |
23.29
|
200 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
| 11/02/2025 |
23.29
|
500 | 23.29 | 23.29 | 23.29 | 0 | 500 | -0.0 |
| 10/02/2025 |
23.48
|
200 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
| 07/02/2025 |
23.48
|
200 | 23.53 | 23.53 | 23.48 | 0 | 0 | 0 |
| 06/02/2025 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 |
| 05/02/2025 |
24.76
|
100 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 |
| 04/02/2025 |
24.56
|
0 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 |
| 03/02/2025 |
24.56
|
3,100 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 |
| 24/01/2025 |
24.66
|
1,400 | 24.95 | 24.95 | 24.46 | 0 | 0 | 0 |
| 23/01/2025 |
24.46
|
200 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 |
| 22/01/2025 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 |
| 21/01/2025 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 |
| 20/01/2025 |
24.46
|
600 | 24.85 | 24.85 | 24.46 | 0 | 0 | 0 |
| 17/01/2025 |
25.29
|
400 | 23.78 | 25.29 | 23.78 | 0 | 0 | 0 |
| 16/01/2025 |
23.78
|
900 | 23.68 | 23.78 | 23.68 | 0 | 0 | 0 |
| 15/01/2025 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 |
| 14/01/2025 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 |
| 13/01/2025 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 |
| 10/01/2025 |
25.44
|
4,900 | 23.68 | 25.44 | 23.29 | 0 | 0 | 0 |
| 09/01/2025 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 |
| 08/01/2025 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 |
| 07/01/2025 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 |
| 06/01/2025 |
24.95
|
100 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 |
| 03/01/2025 |
23.97
|
200 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 |
| 02/01/2025 |
25.29
|
300 | 25.34 | 25.34 | 25.29 | 0 | 0 | 0 |
| 31/12/2024 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 |
| 30/12/2024 |
23.97
|
1,300 | 24.17 | 24.17 | 23.97 | 0 | 0 | 0 |
| 27/12/2024 |
24.61
|
800 | 25.44 | 25.44 | 24.46 | 0 | 0 | 0 |
| 26/12/2024 |
25.44
|
1,600 | 26.32 | 26.32 | 25.44 | 0 | 0 | 0 |
| 25/12/2024 |
24.95
|
7,200 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 |
| 24/12/2024 |
24.95
|
1,100 | 24.95 | 24.95 | 23.63 | 0 | 0 | 0 |
| 23/12/2024 |
24.95
|
800 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 |
| 20/12/2024 |
24.95
|
100 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 |
| 19/12/2024 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 |
| 18/12/2024 |
24.95
|
2,000 | 24.07 | 24.95 | 24.07 | 0 | 0 | 0 |
| 17/12/2024 |
25.83
|
500 | 22.80 | 25.83 | 22.75 | 0 | 0 | 0 |
| 16/12/2024 |
24.32
|
100 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 |
| 13/12/2024 |
23.58
|
1,100 | 23.58 | 23.58 | 23.48 | 0 | 0 | 0 |
| 12/12/2024 |
23.58
|
500 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 |
| 11/12/2024 |
23.58
|
0 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 |
| 10/12/2024 |
23.58
|
400 | 24.80 | 24.80 | 23.58 | 0 | 0 | 0 |
| 09/12/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 06/12/2024 |
24.80
|
400 | 24.07 | 24.80 | 24.07 | 0 | 0 | 0 |
| 05/12/2024 |
24.85
|
100 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 |
| 04/12/2024 |
24.85
|
100 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 |
| 03/12/2024 |
24.12
|
200 | 24.46 | 24.46 | 24.12 | 0 | 0 | 0 |
| 02/12/2024 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 |
| 29/11/2024 |
25.15
|
500 | 24.27 | 25.25 | 24.27 | 0 | 0 | 0 |
| 28/11/2024 |
25.34
|
200 | 23.88 | 25.34 | 23.88 | 0 | 0 | 0 |
| 27/11/2024 |
25.00
|
100 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 26/11/2024 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
| 25/11/2024 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
| 22/11/2024 |
23.48
|
600 | 25.00 | 25.00 | 23.48 | 0 | 0 | 0 |
| 21/11/2024 |
23.48
|
400 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
| 20/11/2024 |
24.27
|
1,500 | 24.27 | 24.27 | 22.70 | 0 | 0 | 0 |
| 19/11/2024 |
24.27
|
2,700 | 24.46 | 25.25 | 24.27 | 0 | 0 | 0 |
| 18/11/2024 |
25.78
|
200 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 |
| 15/11/2024 |
26.66
|
10,000 | 24.80 | 26.66 | 24.80 | 0 | 0 | 0 |
| 14/11/2024 |
26.66
|
600 | 26.81 | 26.81 | 26.66 | 0 | 0 | 0 |
| 13/11/2024 |
28.62
|
1,900 | 28.18 | 28.67 | 28.18 | 0 | 0 | 0 |
| 12/11/2024 |
26.86
|
12,400 | 24.46 | 26.86 | 24.46 | 0 | 0 | 0 |
| 11/11/2024 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 |
| 08/11/2024 |
25.15
|
100 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 |
| 07/11/2024 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 |
| 06/11/2024 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 |
| 05/11/2024 |
25.15
|
1,100 | 25.15 | 25.15 | 25.10 | 0 | 0 | 0 |
| 04/11/2024 |
25.25
|
0 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 |
| 01/11/2024 |
25.25
|
0 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 |
| 31/10/2024 |
25.25
|
0 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 |
| 30/10/2024 |
25.25
|
0 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 |
| 29/10/2024 |
25.25
|
600 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 |
| 28/10/2024 |
25.25
|
300 | 23.58 | 25.25 | 23.58 | 0 | 0 | 0 |
| 25/10/2024 |
24.56
|
200 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 |
| 24/10/2024 |
24.56
|
5,600 | 26.08 | 26.08 | 24.27 | 0 | 0 | 0 |
| 23/10/2024 |
26.08
|
2,800 | 26.08 | 26.08 | 26.08 | 0 | 0 | 0 |
| 22/10/2024 |
28.03
|
100 | 28.03 | 28.03 | 28.03 | 0 | 0 | 0 |
| 21/10/2024 |
26.52
|
400 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 |
| 18/10/2024 |
26.62
|
5,000 | 27.40 | 27.40 | 26.62 | 0 | 0 | 0 |
| 17/10/2024 |
28.57
|
600 | 28.57 | 28.57 | 28.57 | 0 | 0 | 0 |
| 16/10/2024 |
28.87
|
5,000 | 28.38 | 28.87 | 28.38 | 0 | 0 | 0 |
| 15/10/2024 |
28.87
|
0 | 28.87 | 28.87 | 28.87 | 0 | 0 | 0 |
| 14/10/2024 |
28.87
|
0 | 28.87 | 28.87 | 28.87 | 0 | 0 | 0 |
| 11/10/2024 |
28.87
|
100 | 28.87 | 28.87 | 28.87 | 0 | 0 | 0 |
| 10/10/2024 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
| 09/10/2024 |
27.10
|
100 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
| 08/10/2024 |
27.10
|
100 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
| 07/10/2024 |
27.40
|
400 | 28.08 | 28.08 | 27.40 | 0 | 0 | 0 |
| 04/10/2024 |
29.26
|
100 | 29.26 | 29.26 | 29.26 | 0 | 0 | 0 |
| 03/10/2024 |
27.40
|
2,800 | 27.40 | 28.18 | 27.40 | 0 | 0 | 0 |