| 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) |
-0.30 | -0.91% | 154,000 | -4,500 | -0.1 |
32.40
33.90
32.80
|
|
2 tháng
(2025-10-17) |
1.60 | 5.14% | 538,800 | 400 | 0.0 |
31.10
34
32.80
|
|
3 tháng
(2025-09-17) |
1.20 | 3.81% | 707,000 | 500 | 0.0 |
30.30
34
32.80
|
|
6 tháng
(2025-06-19) |
1.68 | 5.42% | 1,683,000 | -1,000 | -0.0 |
30.30
34
32.80
|
|
12 tháng
(2024-12-23) |
0.72 | 2.25% | 4,010,156 | -35,000 | -1.1 |
27.45
39.69
32.80
|
|
24 tháng
(2023-12-27) |
7.23 | 28.41% | 6,379,730 | -90,000 | -2.6 |
24.27
39.69
32.80
|
|
36 tháng
(2023-01-03) |
9.33 | 39.90% | 6,966,011 | -77,600 | -2.2 |
22.50
39.69
32.80
|
|
60 tháng
(2021-01-11) |
10.86 | 49.74% | 16,394,259 | -948,430 | -31.7 |
18.94
39.69
32.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/05/2024 |
27.22
|
25,304 | 26.30 | 27.22 | 25.37 | 0 | 0 | 0 |
| 14/05/2024 |
26.20
|
10,600 | 26.11 | 26.30 | 26.11 | 0 | 0 | 0 |
| 13/05/2024 |
26.20
|
6,902 | 25.84 | 26.30 | 24.91 | 0 | 0 | 0 |
| 10/05/2024 |
26.20
|
7,801 | 26.11 | 26.30 | 24.82 | 0 | 0 | 0 |
| 09/05/2024 |
26.11
|
6,938 | 26.11 | 26.11 | 24.64 | 0 | 0 | 0 |
| 08/05/2024 |
26.20
|
13,643 | 25.19 | 26.20 | 25.10 | 0 | 0 | 0 |
| 07/05/2024 |
25.19
|
19,100 | 24.91 | 25.37 | 24.91 | 0 | 0 | 0 |
| 06/05/2024 |
24.91
|
1,012 | 25.00 | 25.00 | 24.91 | 0 | 0 | 0 |
| 03/05/2024 |
25.00
|
3,100 | 25.10 | 25.10 | 24.91 | 0 | 0 | 0 |
| 02/05/2024 |
24.27
|
1,100 | 24.08 | 24.27 | 23.99 | 0 | 0 | 0 |
| 26/04/2024 |
24.91
|
100 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 25/04/2024 |
24.73
|
2,300 | 24.45 | 24.73 | 24.45 | 0 | 0 | 0 |
| 24/04/2024 |
24.45
|
10,305 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 |
| 23/04/2024 |
24.45
|
1,900 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 |
| 22/04/2024 |
24.36
|
1,401 | 24.27 | 24.36 | 24.27 | 0 | 0 | 0 |
| 19/04/2024 |
24.91
|
8 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 17/04/2024 |
24.91
|
3,101 | 24.73 | 25.10 | 24.45 | 0 | 0 | 0 |
| 16/04/2024 |
24.64
|
701 | 24.91 | 24.91 | 24.64 | 0 | 0 | 0 |
| 15/04/2024 |
24.91
|
5,011 | 25.00 | 25.00 | 24.91 | 0 | 0 | 0 |
| 12/04/2024 |
24.91
|
7,504 | 24.91 | 25.28 | 24.91 | 0 | 0 | 0 |
| 11/04/2024 |
25.37
|
2,011 | 25.47 | 25.47 | 25.37 | 0 | 0 | 0 |
| 10/04/2024 |
24.91
|
1,155 | 24.73 | 24.91 | 24.73 | 0 | 0 | 0 |
| 09/04/2024 |
25.84
|
12,152 | 25.00 | 25.84 | 22.88 | 0 | 0 | 0 |
| 08/04/2024 |
25.37
|
1,004 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 |
| 05/04/2024 |
25.10
|
5,470 | 25.84 | 25.84 | 25.10 | 0 | 5,000 | -0.1 |
| 04/04/2024 |
25.84
|
1,600 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 03/04/2024 |
25.84
|
1,505 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 02/04/2024 |
25.84
|
2,800 | 25.37 | 26.11 | 25.37 | 0 | 0 | 0 |
| 01/04/2024 |
26.11
|
1,500 | 25.84 | 26.11 | 25.84 | 0 | 0 | 0 |
| 29/03/2024 |
26.02
|
1 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 |
| 28/03/2024 |
26.02
|
200 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 |
| 27/03/2024 |
26.02
|
200 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 |
| 26/03/2024 |
25.56
|
3,300 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
| 25/03/2024 |
25.84
|
5,317 | 25.56 | 25.84 | 25.56 | 0 | 0 | 0 |
| 22/03/2024 |
26.02
|
12,602 | 26.11 | 26.30 | 25.93 | 0 | 0 | 0 |
| 21/03/2024 |
26.11
|
16,301 | 26.20 | 26.20 | 26.11 | 0 | 0 | 0 |
| 20/03/2024 |
26.11
|
101 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
| 19/03/2024 |
26.11
|
700 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
| 18/03/2024 |
26.20
|
30,500 | 26.20 | 26.20 | 25.37 | 0 | 0 | 0 |
| 15/03/2024 |
26.20
|
6,042 | 25.65 | 26.20 | 25.65 | 0 | 0 | 0 |
| 14/03/2024 |
25.65
|
2,609 | 26.11 | 26.39 | 25.65 | 0 | 0 | 0 |
| 13/03/2024 |
26.39
|
100 | 26.39 | 26.39 | 26.39 | 0 | 100 | -0.0 |
| 12/03/2024 |
25.28
|
10,700 | 25.19 | 26.67 | 24.91 | 0 | 5,900 | -0.2 |
| 11/03/2024 |
25.00
|
220 | 25.93 | 25.93 | 25.00 | 0 | 0 | 0 |
| 08/03/2024 |
25.93
|
21,000 | 25.74 | 26.02 | 23.99 | 0 | 100 | -0.0 |
| 07/03/2024 |
25.84
|
1,000 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 06/03/2024 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 05/03/2024 |
25.84
|
1,720 | 26.39 | 26.67 | 25.84 | 0 | 0 | 0 |
| 04/03/2024 |
26.39
|
1,200 | 26.76 | 26.76 | 26.39 | 0 | 0 | 0 |
| 01/03/2024 |
25.47
|
3,501 | 26.30 | 26.30 | 25.47 | 0 | 0 | 0 |
| 29/02/2024 |
26.30
|
12,001 | 26.20 | 26.30 | 26.20 | 0 | 0 | 0 |
| 28/02/2024 |
26.30
|
900 | 24.91 | 26.30 | 24.91 | 0 | 800 | -0.0 |
| 27/02/2024 |
24.91
|
35,521 | 25.47 | 25.47 | 24.27 | 0 | 35,000 | -0.9 |
| 26/02/2024 |
25.56
|
200 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
| 23/02/2024 |
26.39
|
117 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 |
| 22/02/2024 |
26.30
|
1,500 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 21/02/2024 |
26.30
|
1,201 | 26.02 | 26.30 | 26.02 | 0 | 0 | 0 |
| 20/02/2024 |
25.84
|
401 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 19/02/2024 |
26.76
|
1,721 | 27.22 | 27.22 | 26.67 | 0 | 0 | 0 |
| 16/02/2024 |
25.19
|
100 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 |
| 15/02/2024 |
25.65
|
1,100 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 07/02/2024 |
24.64
|
2,500 | 25.37 | 25.37 | 24.64 | 0 | 0 | 0 |
| 06/02/2024 |
24.82
|
700 | 24.91 | 24.91 | 24.82 | 0 | 0 | 0 |
| 05/02/2024 |
24.91
|
2,100 | 25.28 | 25.28 | 24.91 | 0 | 0 | 0 |
| 02/02/2024 |
25.28
|
1,300 | 25.00 | 25.28 | 25.00 | 0 | 0 | 0 |
| 01/02/2024 |
24.91
|
300 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 31/01/2024 |
24.73
|
100 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
| 30/01/2024 |
25.00
|
14,403 | 24.91 | 25.74 | 24.91 | 0 | 0 | 0 |
| 29/01/2024 |
24.45
|
901 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 |
| 26/01/2024 |
25.37
|
5,500 | 25.37 | 25.37 | 25.28 | 0 | 0 | 0 |
| 25/01/2024 |
25.47
|
1,303 | 24.54 | 25.47 | 24.45 | 0 | 0 | 0 |
| 24/01/2024 |
24.27
|
6,000 | 25.37 | 25.37 | 24.27 | 0 | 0 | 0 |
| 23/01/2024 |
25.37
|
600 | 24.45 | 25.37 | 24.45 | 0 | 0 | 0 |
| 22/01/2024 |
25.37
|
600 | 25.00 | 25.37 | 25.00 | 0 | 0 | 0 |
| 19/01/2024 |
24.91
|
2,447 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 18/01/2024 |
24.91
|
127 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 17/01/2024 |
24.91
|
400 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 16/01/2024 |
24.91
|
202 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 15/01/2024 |
24.91
|
50 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 12/01/2024 |
24.91
|
1,302 | 25.19 | 25.19 | 24.36 | 0 | 0 | 0 |
| 11/01/2024 |
24.36
|
2,210 | 24.45 | 24.91 | 23.99 | 0 | 0 | 0 |
| 10/01/2024 |
24.54
|
3,400 | 24.91 | 24.91 | 24.54 | 0 | 0 | 0 |
| 09/01/2024 |
24.91
|
1 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 08/01/2024 |
24.91
|
17,300 | 24.36 | 25.37 | 21.87 | 0 | 400 | -0.0 |
| 05/01/2024 |
24.27
|
3,700 | 24.54 | 24.54 | 24.27 | 0 | 3,000 | -0.1 |
| 04/01/2024 |
24.27
|
400 | 25.47 | 25.47 | 24.27 | 0 | 0 | 0 |
| 03/01/2024 |
25.47
|
4,510 | 25.47 | 25.56 | 25.47 | 0 | 3,300 | -0.1 |
| 02/01/2024 |
25.47
|
900 | 25.28 | 25.47 | 25.28 | 0 | 0 | 0 |
| 29/12/2023 |
25.47
|
900 | 25.19 | 25.47 | 25.10 | 0 | 0 | 0 |
| 28/12/2023 |
25.19
|
3,400 | 25.47 | 25.56 | 24.64 | 0 | 0 | 0 |
| 27/12/2023 |
25.47
|
100 | 24.91 | 25.47 | 25.47 | 0 | 0 | 0 |
| 26/12/2023 |
24.91
|
300 | 25.00 | 25.00 | 24.91 | 0 | 0 | 0 |
| 25/12/2023 |
25.00
|
2,000 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 22/12/2023 |
25.00
|
700 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 21/12/2023 |
25.00
|
700 | 24.54 | 25.00 | 24.91 | 0 | 0 | 0 |
| 20/12/2023 |
24.54
|
23,200 | 24.36 | 26.76 | 24.54 | 0 | 0 | 0 |
| 19/12/2023 |
24.36
|
100 | 24.08 | 24.36 | 24.36 | 0 | 0 | 0 |
| 18/12/2023 |
24.08
|
1,400 | 24.45 | 24.45 | 24.08 | 0 | 0 | 0 |
| 15/12/2023 |
24.45
|
100 | 25.65 | 25.65 | 24.45 | 0 | 0 | 0 |
| 14/12/2023 |
25.65
|
1,000 | 25.74 | 25.74 | 25.65 | 0 | 0 | 0 |