| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-10) |
0.05 | 0.22% | 211,400 | 0 | 0 |
21
22.65
21
|
|
2 tháng
(2024-03-11) |
0.40 | 1.80% | 501,900 | 0 | 0 |
21
23
21
|
|
3 tháng
(2024-02-15) |
0.95 | 4.38% | 694,300 | 0 | 0 |
21
23
21
|
|
6 tháng
(2023-11-13) |
4.45 | 24.45% | 1,301,000 | -800 | 0.0 |
17.20
23.95
21
|
|
12 tháng
(2023-05-16) |
5.84 | 34.77% | 1,896,206 | -1,800 | 0.0 |
16.25
23.95
21
|
|
24 tháng
(2022-05-23) |
8.69 | 62.26% | 2,950,469 | -41,000 | -0.6 |
12.95
23.95
21
|
|
36 tháng
(2021-05-26) |
11.17 | 97.31% | 7,733,049 | -40,000 | -0.6 |
10.56
23.95
21
|
|
60 tháng
(2019-06-06) |
11.08 | 95.74% | 8,353,462 | -40,000 | -0.6 |
8.45
23.95
21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2025 |
24.45
|
1,600 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 |
| 01/08/2025 |
24.10
|
2,000 | 24.15 | 24.15 | 24.10 | 0 | 0 | 0 |
| 31/07/2025 |
25.85
|
8,900 | 24 | 25.85 | 23.80 | 0 | 0 | 0 |
| 30/07/2025 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 29/07/2025 |
24.40
|
1,600 | 24.45 | 24.45 | 24.40 | 0 | 0 | 0 |
| 28/07/2025 |
24.45
|
4,700 | 24.50 | 24.50 | 24.30 | 0 | 0 | 0 |
| 25/07/2025 |
24.40
|
11,200 | 24.50 | 24.55 | 24.40 | 0 | 0 | 0 |
| 24/07/2025 |
24.60
|
11,000 | 25.70 | 25.70 | 24.60 | 0 | 0 | 0 |
| 23/07/2025 |
24.60
|
4,100 | 25.45 | 25.45 | 24.60 | 0 | 0 | 0 |
| 22/07/2025 |
24.50
|
17,100 | 25.25 | 25.70 | 24.10 | 0 | 0 | 0 |
| 21/07/2025 |
25.90
|
10,500 | 24.10 | 25.90 | 23.95 | 0 | 0 | 0 |
| 18/07/2025 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 |
| 17/07/2025 |
24.45
|
11,300 | 25.35 | 25.35 | 24 | 0 | 0 | 0 |
| 16/07/2025 |
24.10
|
1,300 | 24.30 | 24.50 | 24.10 | 0 | 0 | 0 |
| 15/07/2025 |
23.90
|
7,800 | 24 | 24 | 23.90 | 0 | 0 | 0 |
| 14/07/2025 |
23.90
|
5,600 | 24 | 24 | 23.90 | 0 | 0 | 0 |
| 11/07/2025 |
23.90
|
1,100 | 24 | 24 | 23.90 | 0 | 0 | 0 |
| 10/07/2025 |
24.50
|
15,400 | 24 | 24.50 | 24 | 0 | 0 | 0 |
| 09/07/2025 |
24.50
|
1,000 | 24.60 | 24.60 | 24.50 | 0 | 0 | 0 |
| 08/07/2025 |
24.60
|
3,300 | 24.30 | 24.60 | 24.30 | 0 | 0 | 0 |
| 07/07/2025 |
24.40
|
1,800 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
| 04/07/2025 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 03/07/2025 |
24
|
17,400 | 24 | 24.35 | 23.70 | 0 | 0 | 0 |
| 02/07/2025 |
24.35
|
22,200 | 23.55 | 24.50 | 23.55 | 0 | 0 | 0 |
| 01/07/2025 |
24
|
1,200 | 24.40 | 24.40 | 24 | 0 | 0 | 0 |
| 30/06/2025 |
24
|
1,700 | 24.40 | 24.50 | 24 | 0 | 0 | 0 |
| 27/06/2025 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 26/06/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 25/06/2025 |
24.80
|
500 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 24/06/2025 |
24.50
|
1,500 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 23/06/2025 |
23.50
|
1,800 | 24 | 24 | 23.10 | 0 | 0 | 0 |
| 20/06/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 19/06/2025 |
24.50
|
700 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 18/06/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 17/06/2025 |
24.50
|
900 | 25 | 25 | 24.50 | 0 | 0 | 0 |
| 16/06/2025 |
25
|
1,100 | 24.50 | 25 | 24.50 | 0 | 0 | 0 |
| 13/06/2025 |
24.50
|
300 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 12/06/2025 |
24.50
|
2,500 | 24.15 | 24.50 | 24.15 | 0 | 0 | 0 |
| 11/06/2025 |
24.15
|
2,200 | 24.80 | 24.80 | 24.15 | 0 | 0 | 0 |
| 10/06/2025 |
25
|
1,400 | 24.50 | 25 | 24.50 | 0 | 0 | 0 |
| 09/06/2025 |
24
|
600 | 24.10 | 24.10 | 24 | 0 | 0 | 0 |
| 06/06/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 05/06/2025 |
25
|
2,400 | 25 | 25 | 25 | 0 | 0 | 0 |
| 04/06/2025 |
24.90
|
200 | 25 | 25 | 24.90 | 0 | 0 | 0 |
| 03/06/2025 |
25
|
1,100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 02/06/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 30/05/2025 |
24.50
|
4,000 | 24.55 | 24.55 | 24.50 | 0 | 0 | 0 |
| 29/05/2025 |
24.40
|
200 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 28/05/2025 |
25.10
|
700 | 24.30 | 25.10 | 24.30 | 0 | 0 | 0 |
| 27/05/2025 |
24.50
|
300 | 25.10 | 25.10 | 24.50 | 0 | 0 | 0 |
| 26/05/2025 |
25.10
|
11,700 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 23/05/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 22/05/2025 |
25
|
5,000 | 25 | 25 | 25 | 0 | 0 | 0 |
| 21/05/2025 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 |
| 20/05/2025 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 19/05/2025 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 16/05/2025 |
25.20
|
4,000 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 15/05/2025 |
25
|
8,900 | 25 | 25.10 | 25 | 0 | 0 | 0 |
| 14/05/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 13/05/2025 |
25
|
10,800 | 25.10 | 25.10 | 25 | 0 | 0 | 0 |
| 12/05/2025 |
25
|
9,500 | 25.10 | 25.10 | 25 | 0 | 0 | 0 |
| 09/05/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 08/05/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 07/05/2025 |
25
|
1,200 | 24 | 25 | 24 | 0 | 0 | 0 |
| 06/05/2025 |
24.10
|
2,000 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 05/05/2025 |
24.50
|
11,300 | 25.20 | 25.20 | 24.50 | 0 | 0 | 0 |
| 29/04/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 28/04/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 25/04/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 24/04/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 23/04/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 22/04/2025 |
23.40
|
3,600 | 24 | 24 | 23.40 | 0 | 0 | 0 |
| 21/04/2025 |
25.10
|
200 | 24 | 25.10 | 24 | 0 | 0 | 0 |
| 18/04/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 17/04/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 16/04/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 15/04/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 14/04/2025 |
24.50
|
300 | 23.20 | 24.50 | 23.20 | 0 | 0 | 0 |
| 11/04/2025 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 |
| 10/04/2025 |
23.15
|
600 | 23.20 | 23.20 | 23.15 | 0 | 0 | 0 |
| 09/04/2025 |
21.70
|
12,100 | 22.45 | 22.45 | 21.70 | 0 | 0 | 0 |
| 08/04/2025 |
22.45
|
7,900 | 22.70 | 22.70 | 22.40 | 0 | 0 | 0 |
| 04/04/2025 |
24
|
1,100 | 24 | 24 | 23.90 | 0 | 0 | 0 |
| 03/04/2025 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 02/04/2025 |
24.20
|
400 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 01/04/2025 |
24.30
|
100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 31/03/2025 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 28/03/2025 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 27/03/2025 |
24.40
|
200 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 26/03/2025 |
24
|
1,400 | 24 | 24 | 24 | 0 | 0 | 0 |
| 25/03/2025 |
24.20
|
3,100 | 24.10 | 24.20 | 24.10 | 0 | 0 | 0 |
| 24/03/2025 |
24
|
3,000 | 24.10 | 24.10 | 24 | 0 | 0 | 0 |
| 21/03/2025 |
24.50
|
400 | 24.70 | 24.70 | 24.50 | 0 | 0 | 0 |
| 20/03/2025 |
24.30
|
400 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 19/03/2025 |
23.10
|
2,600 | 24.70 | 24.70 | 23.10 | 0 | 0 | 0 |
| 18/03/2025 |
24.70
|
5,900 | 24.70 | 24.70 | 24.30 | 0 | 0 | 0 |
| 17/03/2025 |
24.70
|
400 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 14/03/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 13/03/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 12/03/2025 |
24.80
|
200 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |