| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
-0.40 | -1.57% | 16,200 | 0 | 0 |
24.20
28
25.50
|
|
2 tháng
(2025-10-17) |
-1.20 | -4.56% | 40,100 | 0 | 0 |
22.60
28
25.50
|
|
3 tháng
(2025-09-17) |
-1.90 | -7.04% | 82,000 | 0 | 0 |
22.60
28
25.50
|
|
6 tháng
(2025-06-19) |
-1.90 | -7.04% | 320,800 | 0 | 0 |
22.60
32
25.50
|
|
12 tháng
(2024-12-23) |
0.20 | 0.80% | 801,700 | 0 | 0 |
22.60
39.60
25.50
|
|
24 tháng
(2023-12-27) |
9.60 | 61.94% | 1,052,121 | 0 | 0 |
14.50
39.60
25.50
|
|
36 tháng
(2023-01-03) |
10.50 | 71.92% | 1,164,379 | 0 | 0 |
9.20
39.60
25.50
|
|
60 tháng
(2021-07-14) |
15 | 148.51% | 2,565,270 | 0 | 0 |
9.10
39.60
25.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/10/2024 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 03/10/2024 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 02/10/2024 |
25.20
|
1,000 | 25.80 | 25.80 | 21.60 | 0 | 0 | 0 |
| 01/10/2024 |
25.20
|
201 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 30/09/2024 |
25.20
|
300 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 27/09/2024 |
25.20
|
200 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 26/09/2024 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 25/09/2024 |
24
|
800 | 24 | 24 | 24 | 0 | 0 | 0 |
| 24/09/2024 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 23/09/2024 |
26
|
1,900 | 22.30 | 26 | 22.30 | 0 | 0 | 0 |
| 20/09/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 19/09/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 18/09/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 17/09/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 16/09/2024 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 13/09/2024 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 12/09/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 11/09/2024 |
24
|
2,100 | 30 | 30 | 24 | 0 | 0 | 0 |
| 10/09/2024 |
28.10
|
200 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
| 09/09/2024 |
28.10
|
100 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
| 06/09/2024 |
24.10
|
1,605 | 30.40 | 30.40 | 24.10 | 0 | 0 | 0 |
| 05/09/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 04/09/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 30/08/2024 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 29/08/2024 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 28/08/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 27/08/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 26/08/2024 |
27.30
|
400 | 26.10 | 27.30 | 24.10 | 0 | 0 | 0 |
| 23/08/2024 |
26.80
|
1,707 | 26.50 | 27 | 24.50 | 0 | 0 | 0 |
| 22/08/2024 |
26.50
|
800 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 21/08/2024 |
26.20
|
400 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 20/08/2024 |
25.90
|
2,804 | 21 | 25.90 | 21 | 0 | 0 | 0 |
| 19/08/2024 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 16/08/2024 |
22.60
|
1,500 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 15/08/2024 |
26.20
|
1,204 | 26 | 26.20 | 25 | 0 | 0 | 0 |
| 14/08/2024 |
24.90
|
1,102 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 13/08/2024 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 12/08/2024 |
23
|
2,906 | 26.60 | 26.60 | 20.90 | 0 | 0 | 0 |
| 09/08/2024 |
23.20
|
101 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 08/08/2024 |
19.80
|
1,100 | 24.60 | 24.60 | 19.80 | 0 | 0 | 0 |
| 07/08/2024 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 06/08/2024 |
25.10
|
801 | 19.20 | 25.10 | 19.20 | 0 | 0 | 0 |
| 05/08/2024 |
21.80
|
300 | 22 | 22 | 21.80 | 0 | 0 | 0 |
| 02/08/2024 |
21.70
|
500 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 01/08/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 31/07/2024 |
28
|
1,100 | 23.90 | 28.50 | 23.90 | 0 | 0 | 0 |
| 30/07/2024 |
28
|
1,400 | 27.70 | 28 | 27.70 | 0 | 0 | 0 |
| 29/07/2024 |
27.70
|
800 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
| 26/07/2024 |
25.60
|
700 | 27.70 | 27.70 | 25.60 | 0 | 0 | 0 |
| 25/07/2024 |
24.10
|
100 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 24/07/2024 |
29
|
4,900 | 29.50 | 29.50 | 22.70 | 0 | 0 | 0 |
| 23/07/2024 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 22/07/2024 |
25.30
|
3,300 | 29.50 | 29.50 | 25.30 | 0 | 0 | 0 |
| 19/07/2024 |
29.50
|
1,700 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 18/07/2024 |
30
|
5,902 | 32.20 | 32.20 | 25 | 0 | 0 | 0 |
| 17/07/2024 |
28
|
352 | 28 | 28 | 28 | 0 | 0 | 0 |
| 16/07/2024 |
28
|
14 | 28 | 28 | 28 | 0 | 0 | 0 |
| 15/07/2024 |
28
|
400 | 28 | 28 | 28 | 0 | 0 | 0 |
| 12/07/2024 |
30.40
|
503 | 30 | 30.40 | 30 | 0 | 0 | 0 |
| 11/07/2024 |
29.10
|
300 | 30.20 | 30.20 | 29.10 | 0 | 0 | 0 |
| 10/07/2024 |
26.30
|
520 | 31.50 | 31.50 | 26.30 | 0 | 0 | 0 |
| 09/07/2024 |
28
|
1,925 | 31.60 | 31.60 | 28 | 0 | 0 | 0 |
| 08/07/2024 |
27.80
|
1,900 | 25.50 | 27.80 | 25.50 | 0 | 0 | 0 |
| 05/07/2024 |
24.20
|
100 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 04/07/2024 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 03/07/2024 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 02/07/2024 |
21.10
|
500 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 01/07/2024 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 28/06/2024 |
25.50
|
1,100 | 21.70 | 25.50 | 21.70 | 0 | 0 | 0 |
| 27/06/2024 |
25.40
|
600 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 26/06/2024 |
25.10
|
3,000 | 25.10 | 29.60 | 25.10 | 0 | 0 | 0 |
| 25/06/2024 |
28.50
|
2,501 | 25.10 | 28.50 | 25.10 | 0 | 0 | 0 |
| 24/06/2024 |
29.70
|
1,977 | 26 | 29.70 | 26 | 0 | 0 | 0 |
| 21/06/2024 |
25.90
|
1,100 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 20/06/2024 |
22.60
|
100 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 19/06/2024 |
19.70
|
479 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 18/06/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 17/06/2024 |
17.20
|
2,000 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 14/06/2024 |
20.10
|
2,500 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 13/06/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 12/06/2024 |
25.30
|
1,400 | 23 | 25.30 | 18.80 | 0 | 0 | 0 |
| 11/06/2024 |
21.70
|
2,600 | 29 | 29 | 21.70 | 0 | 0 | 0 |
| 10/06/2024 |
28.50
|
3,000 | 24.10 | 32.40 | 24.10 | 0 | 0 | 0 |
| 07/06/2024 |
28.20
|
2,600 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
| 06/06/2024 |
24.10
|
4,410 | 27.50 | 27.50 | 24.10 | 0 | 0 | 0 |
| 05/06/2024 |
24
|
300 | 24 | 24 | 24 | 0 | 0 | 0 |
| 04/06/2024 |
23.90
|
2,611 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 03/06/2024 |
20.80
|
100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 31/05/2024 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 30/05/2024 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 29/05/2024 |
20.20
|
21 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 28/05/2024 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 27/05/2024 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 24/05/2024 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 23/05/2024 |
20.20
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 22/05/2024 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 21/05/2024 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 20/05/2024 |
20.20
|
7,300 | 15.60 | 20.20 | 15.60 | 0 | 0 | 0 |
| 17/05/2024 |
22.50
|
7,600 | 17.30 | 22.50 | 17.30 | 0 | 0 | 0 |
| 16/05/2024 |
24.80
|
6,300 | 19.30 | 24.80 | 19.30 | 0 | 0 | 0 |