| 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) |
1 | 3.33% | 310,000 | 0 | 0 |
30
31.50
30
|
|
2 tháng
(2025-10-13) |
0.10 | 0.32% | 412,500 | 1,000 | 0.0 |
29.80
31.50
30
|
|
3 tháng
(2025-09-15) |
-0.10 | -0.32% | 490,100 | 4,800 | 0.1 |
29.80
33
30
|
|
6 tháng
(2025-06-16) |
-0.36 | -1.15% | 1,789,300 | 4,800 | 0.1 |
29.80
35.08
30
|
|
12 tháng
(2024-12-17) |
5.35 | 20.85% | 3,602,815 | 15,900 | 0.5 |
24.29
35.08
30
|
|
24 tháng
(2023-12-25) |
9.97 | 47.42% | 6,446,728 | 15,600 | 0.5 |
21.03
35.08
30
|
|
36 tháng
(2022-12-28) |
12.33 | 66.02% | 8,898,007 | -111,300 | -2.2 |
16.59
35.08
30
|
|
60 tháng
(2021-01-07) |
14.87 | 92.14% | 38,211,200 | -90,100 | -2.8 |
15.95
35.08
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/02/2025 |
29.01
|
6,500 | 28.19 | 29.01 | 28.19 | 0 | 0 | 0 |
| 26/02/2025 |
28.55
|
3,100 | 28.73 | 28.73 | 28.55 | 500 | 0 | 0.0 |
| 25/02/2025 |
29.01
|
10,000 | 29.01 | 29.01 | 28.91 | 2,500 | 0 | 0.1 |
| 24/02/2025 |
28.91
|
16,800 | 28.91 | 29.10 | 28.91 | 800 | 0 | 0.0 |
| 21/02/2025 |
29.19
|
3,200 | 29.19 | 29.19 | 28.91 | 500 | 0 | 0.0 |
| 20/02/2025 |
28.91
|
12,800 | 29.37 | 29.46 | 28.91 | 1,000 | 0 | 0.0 |
| 19/02/2025 |
29.28
|
21,700 | 29.10 | 29.37 | 28.91 | 500 | 0 | 0.0 |
| 18/02/2025 |
29.10
|
36,200 | 28.55 | 29.19 | 28.55 | 600 | 0 | 0.0 |
| 17/02/2025 |
28.28
|
44,100 | 28.55 | 28.55 | 28.10 | 0 | 0 | 0 |
| 14/02/2025 |
27.65
|
12,100 | 27.83 | 28.10 | 27.56 | 500 | 0 | 0.0 |
| 13/02/2025 |
28.19
|
6,900 | 28.73 | 28.73 | 27.19 | 500 | 0 | 0.0 |
| 12/02/2025 |
28.82
|
1,510 | 28.64 | 29.01 | 28.64 | 0 | 0 | 0 |
| 11/02/2025 |
29.01
|
5,300 | 29.46 | 29.46 | 28.55 | 200 | 0 | 0.0 |
| 10/02/2025 |
29.01
|
7,100 | 29.19 | 29.28 | 28.64 | 0 | 0 | 0 |
| 07/02/2025 |
29.37
|
19,537 | 29.91 | 29.91 | 29.10 | 0 | 0 | 0 |
| 06/02/2025 |
29.46
|
41,124 | 29.37 | 29.46 | 29.01 | 500 | 0 | 0.0 |
| 05/02/2025 |
29.01
|
24,300 | 29.01 | 29.01 | 28.82 | 0 | 0 | 0 |
| 04/02/2025 |
29.10
|
23,241 | 28.10 | 29.10 | 28.10 | 0 | 0 | 0 |
| 03/02/2025 |
28.10
|
26,100 | 27.28 | 28.10 | 27.19 | 0 | 0 | 0 |
| 24/01/2025 |
27.46
|
10,800 | 27.37 | 27.56 | 27.19 | 0 | 0 | 0 |
| 23/01/2025 |
27.10
|
15,000 | 26.92 | 27.56 | 26.92 | 0 | 0 | 0 |
| 22/01/2025 |
26.10
|
6,400 | 27.01 | 27.01 | 26.01 | 0 | 0 | 0 |
| 21/01/2025 |
26.10
|
39,500 | 25.38 | 27.19 | 25.38 | 0 | 0 | 0 |
| 20/01/2025 |
25.02
|
7,500 | 24.84 | 25.02 | 24.84 | 0 | 0 | 0 |
| 17/01/2025 |
24.65
|
9,100 | 24.75 | 24.93 | 24.65 | 0 | 0 | 0 |
| 16/01/2025 |
24.47
|
900 | 24.47 | 24.47 | 24.47 | 0 | 0 | 0 |
| 15/01/2025 |
24.38
|
800 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 |
| 14/01/2025 |
24.38
|
9,200 | 24.47 | 24.47 | 24.29 | 0 | 0 | 0 |
| 13/01/2025 |
24.56
|
4,700 | 24.65 | 24.65 | 23.11 | 0 | 0 | 0 |
| 10/01/2025 |
24.47
|
8,600 | 24.84 | 24.84 | 24.38 | 0 | 0 | 0 |
| 09/01/2025 |
24.84
|
4,400 | 24.93 | 24.93 | 24.84 | 0 | 0 | 0 |
| 08/01/2025 |
24.93
|
2,500 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 |
| 07/01/2025 |
24.93
|
10,600 | 24.93 | 25.02 | 24.93 | 0 | 0 | 0 |
| 06/01/2025 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 |
| 03/01/2025 |
25.38
|
300 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 |
| 02/01/2025 |
25.38
|
13,300 | 24.93 | 25.38 | 24.93 | 0 | 0 | 0 |
| 31/12/2024 |
24.93
|
23,200 | 25.20 | 25.20 | 24.47 | 0 | 0 | 0 |
| 30/12/2024 |
25.20
|
10,000 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 27/12/2024 |
25.02
|
700 | 25.47 | 25.47 | 25.02 | 0 | 0 | 0 |
| 26/12/2024 |
25.47
|
5,400 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 25/12/2024 |
25.20
|
13,301 | 24.65 | 25.74 | 24.65 | 0 | 0 | 0 |
| 24/12/2024 |
25.02
|
46,402 | 25.38 | 25.56 | 21.75 | 0 | 0 | 0 |
| 23/12/2024 |
25.38
|
25,000 | 25.47 | 25.56 | 25.38 | 0 | 0 | 0 |
| 20/12/2024 |
25.47
|
35,700 | 25.47 | 25.56 | 25.38 | 0 | 0 | 0 |
| 19/12/2024 |
25.47
|
600 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 18/12/2024 |
25.56
|
3,800 | 25.47 | 25.56 | 25.47 | 0 | 0 | 0 |
| 17/12/2024 |
25.65
|
2,500 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 16/12/2024 |
25.47
|
6,400 | 25.56 | 25.83 | 25.47 | 0 | 0 | 0 |
| 13/12/2024 |
26.10
|
200 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 12/12/2024 |
25.92
|
4,500 | 25.92 | 25.92 | 25.74 | 0 | 0 | 0 |
| 11/12/2024 |
25.92
|
2,400 | 25.83 | 26.29 | 25.83 | 0 | 0 | 0 |
| 10/12/2024 |
25.92
|
1,100 | 26.01 | 26.01 | 25.92 | 0 | 0 | 0 |
| 09/12/2024 |
26.01
|
3,200 | 25.92 | 26.01 | 25.83 | 0 | 0 | 0 |
| 06/12/2024 |
25.74
|
4,900 | 27.19 | 27.19 | 25.74 | 300 | 0 | 0.0 |
| 05/12/2024 |
25.65
|
10,700 | 25.74 | 25.74 | 25.65 | 0 | 0 | 0 |
| 04/12/2024 |
25.74
|
5,801 | 25.74 | 25.74 | 25.65 | 0 | 0 | 0 |
| 03/12/2024 |
25.83
|
17,000 | 26.10 | 26.10 | 25.65 | 0 | 0 | 0 |
| 02/12/2024 |
26.01
|
4,300 | 26.10 | 26.10 | 26.01 | 0 | 0 | 0 |
| 29/11/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 28/11/2024 |
26.29
|
26,500 | 25.83 | 26.29 | 25.74 | 0 | 0 | 0 |
| 27/11/2024 |
25.74
|
11,300 | 25.65 | 25.74 | 25.65 | 0 | 0 | 0 |
| 26/11/2024 |
25.83
|
18,700 | 25.74 | 25.83 | 25.74 | 0 | 0 | 0 |
| 25/11/2024 |
25.47
|
10,100 | 25.65 | 25.65 | 25.47 | 0 | 0 | 0 |
| 22/11/2024 |
25.74
|
2,800 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
| 21/11/2024 |
25.56
|
7,900 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
| 20/11/2024 |
25.47
|
206 | 25.65 | 25.65 | 25.47 | 0 | 0 | 0 |
| 19/11/2024 |
25.38
|
8,600 | 25.56 | 25.56 | 25.38 | 0 | 0 | 0 |
| 18/11/2024 |
25.56
|
9,908 | 25.83 | 25.92 | 25.38 | 0 | 0 | 0 |
| 15/11/2024 |
25.56
|
10,001 | 25.83 | 25.83 | 25.38 | 0 | 0 | 0 |
| 14/11/2024 |
25.74
|
8,000 | 25.83 | 25.83 | 25.74 | 0 | 0 | 0 |
| 13/11/2024 |
25.74
|
12,202 | 25.83 | 25.83 | 25.56 | 0 | 0 | 0 |
| 12/11/2024 |
25.92
|
13,000 | 25.83 | 26.20 | 25.74 | 0 | 0 | 0 |
| 11/11/2024 |
25.56
|
8,500 | 25.38 | 26.10 | 25.38 | 0 | 0 | 0 |
| 08/11/2024 |
25.20
|
10,000 | 25.56 | 25.56 | 25.20 | 0 | 0 | 0 |
| 07/11/2024 |
25.56
|
400 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
| 06/11/2024 |
25.74
|
3,709 | 25.29 | 25.74 | 25.29 | 0 | 0 | 0 |
| 05/11/2024 |
25.20
|
900 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 04/11/2024 |
25.29
|
3,900 | 26.29 | 26.65 | 25.29 | 0 | 0 | 0 |
| 01/11/2024 |
25.38
|
10,700 | 25.74 | 25.74 | 25.38 | 0 | 0 | 0 |
| 31/10/2024 |
25.65
|
5,060 | 25.74 | 25.83 | 25.65 | 0 | 0 | 0 |
| 30/10/2024 |
25.65
|
3,200 | 25.83 | 25.83 | 25.65 | 0 | 0 | 0 |
| 29/10/2024 |
25.92
|
13,800 | 25.92 | 25.92 | 25.83 | 0 | 0 | 0 |
| 28/10/2024 |
26.74
|
3 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 |
| 25/10/2024 |
26.74
|
2,300 | 25.65 | 26.74 | 25.65 | 0 | 0 | 0 |
| 24/10/2024 |
25.83
|
100 | 25.83 | 25.83 | 25.83 | 0 | 0 | 0 |
| 23/10/2024 |
25.83
|
1,300 | 26.01 | 26.01 | 25.02 | 0 | 0 | 0 |
| 22/10/2024 |
26.01
|
7,000 | 25.11 | 26.01 | 24.84 | 0 | 0 | 0 |
| 21/10/2024 |
27.19
|
200 | 25.92 | 27.19 | 25.92 | 0 | 0 | 0 |
| 18/10/2024 |
25.92
|
100 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 |
| 17/10/2024 |
25.74
|
910 | 25.83 | 26.38 | 25.47 | 0 | 0 | 0 |
| 16/10/2024 |
25.65
|
1,200 | 25.56 | 27.19 | 25.56 | 0 | 0 | 0 |
| 15/10/2024 |
25.56
|
400 | 25.65 | 25.65 | 25.56 | 0 | 0 | 0 |
| 14/10/2024 |
25.92
|
400 | 25.56 | 25.92 | 25.56 | 0 | 0 | 0 |
| 11/10/2024 |
25.56
|
2,600 | 25.56 | 25.56 | 25.47 | 0 | 0 | 0 |
| 10/10/2024 |
25.47
|
1,700 | 25.56 | 25.56 | 24.84 | 0 | 0 | 0 |
| 09/10/2024 |
25.56
|
2,600 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
| 08/10/2024 |
25.56
|
2,601 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
| 07/10/2024 |
25.56
|
10,300 | 26.83 | 26.83 | 25.47 | 0 | 0 | 0 |
| 04/10/2024 |
25.83
|
16,500 | 26.29 | 26.29 | 25.47 | 0 | 0 | 0 |
| 03/10/2024 |
25.83
|
10,024 | 25.83 | 25.83 | 25.56 | 0 | 0 | 0 |