| 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) |
| 11/03/2025 |
25
|
1,000 | 25 | 25 | 25 | 0 | 0 | 0 |
| 10/03/2025 |
25
|
1,600 | 25 | 25 | 25 | 0 | 0 | 0 |
| 07/03/2025 |
25
|
1,400 | 25 | 25 | 25 | 0 | 0 | 0 |
| 06/03/2025 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 05/03/2025 |
24.30
|
1,000 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 04/03/2025 |
25
|
1,700 | 24.50 | 25 | 24.50 | 0 | 0 | 0 |
| 03/03/2025 |
25
|
1,400 | 25 | 25 | 25 | 0 | 0 | 0 |
| 28/02/2025 |
25
|
600 | 24.30 | 25 | 24.30 | 0 | 0 | 0 |
| 27/02/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 26/02/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 25/02/2025 |
25
|
6,100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 24/02/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 21/02/2025 |
25.10
|
1,500 | 24.60 | 25.10 | 24.60 | 0 | 0 | 0 |
| 20/02/2025 |
24.60
|
13,400 | 24.40 | 25 | 24.40 | 0 | 0 | 0 |
| 19/02/2025 |
25
|
5,400 | 25.10 | 25.10 | 25 | 0 | 0 | 0 |
| 18/02/2025 |
25.10
|
900 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 17/02/2025 |
24.85
|
100 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 |
| 14/02/2025 |
25.40
|
600 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 13/02/2025 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 12/02/2025 |
25.40
|
100 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 11/02/2025 |
25.40
|
5,700 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 10/02/2025 |
25.40
|
300 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 07/02/2025 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 |
| 06/02/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 05/02/2025 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 04/02/2025 |
24.35
|
2,100 | 24.20 | 24.35 | 24.20 | 0 | 0 | 0 |
| 24/01/2025 |
25.30
|
3,500 | 25.40 | 25.40 | 25.30 | 0 | 0 | 0 |
| 23/01/2025 |
24.30
|
1,600 | 26.70 | 26.70 | 24.30 | 0 | 0 | 0 |
| 22/01/2025 |
25
|
2,100 | 25.10 | 25.10 | 25 | 0 | 0 | 0 |
| 21/01/2025 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 20/01/2025 |
24.30
|
300 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 17/01/2025 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 16/01/2025 |
24.30
|
400 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 15/01/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 14/01/2025 |
23.90
|
4,900 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 13/01/2025 |
23.90
|
8,600 | 24.30 | 24.30 | 23.90 | 0 | 0 | 0 |
| 10/01/2025 |
24.30
|
4,900 | 24.40 | 24.50 | 24.30 | 0 | 0 | 0 |
| 09/01/2025 |
24.40
|
4,900 | 24.40 | 24.40 | 24.30 | 0 | 0 | 0 |
| 08/01/2025 |
25
|
1,200 | 25 | 25 | 25 | 0 | 0 | 0 |
| 07/01/2025 |
25
|
500 | 25 | 25 | 25 | 0 | 0 | 0 |
| 06/01/2025 |
25.50
|
4,500 | 25 | 25.50 | 25 | 0 | 0 | 0 |
| 03/01/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 02/01/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 31/12/2024 |
25
|
300 | 25 | 25 | 25 | 0 | 0 | 0 |
| 30/12/2024 |
24.40
|
200 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 27/12/2024 |
24.30
|
2,000 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 26/12/2024 |
24.20
|
300 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 25/12/2024 |
25.20
|
6,000 | 25.10 | 25.20 | 25.10 | 0 | 0 | 0 |
| 24/12/2024 |
25.10
|
500 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 23/12/2024 |
25
|
1,500 | 24.10 | 25 | 24.10 | 0 | 0 | 0 |
| 20/12/2024 |
25
|
2,000 | 25 | 25 | 25 | 0 | 0 | 0 |
| 19/12/2024 |
25
|
3,400 | 24.30 | 25 | 24.30 | 0 | 0 | 0 |
| 18/12/2024 |
24.40
|
1,100 | 24.50 | 24.50 | 24.40 | 0 | 0 | 0 |
| 17/12/2024 |
24.05
|
1,700 | 23.90 | 24.50 | 23.90 | 0 | 0 | 0 |
| 16/12/2024 |
25.50
|
1,800 | 25.55 | 25.55 | 24 | 0 | 0 | 0 |
| 13/12/2024 |
23.90
|
300 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 12/12/2024 |
24.30
|
300 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 11/12/2024 |
24.85
|
1,300 | 24.10 | 24.85 | 24.10 | 0 | 0 | 0 |
| 10/12/2024 |
24.85
|
400 | 24.40 | 24.85 | 24.40 | 0 | 0 | 0 |
| 09/12/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 06/12/2024 |
25.70
|
6,000 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 05/12/2024 |
25.70
|
62,300 | 25.55 | 25.70 | 25.55 | 0 | 0 | 0 |
| 04/12/2024 |
25.50
|
3,000 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 03/12/2024 |
25.50
|
1,400 | 25 | 25.50 | 25 | 0 | 0 | 0 |
| 02/12/2024 |
25
|
400 | 24.50 | 25 | 24.50 | 0 | 0 | 0 |
| 29/11/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 28/11/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 27/11/2024 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 |
| 26/11/2024 |
26
|
900 | 26 | 26 | 26 | 0 | 0 | 0 |
| 25/11/2024 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 22/11/2024 |
26.50
|
200 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 21/11/2024 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 20/11/2024 |
25.30
|
4,000 | 25.80 | 25.80 | 25.30 | 0 | 0 | 0 |
| 19/11/2024 |
25.30
|
300 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 18/11/2024 |
26.20
|
200 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 15/11/2024 |
25.80
|
700 | 25.10 | 25.80 | 25.10 | 0 | 0 | 0 |
| 14/11/2024 |
25.80
|
3,900 | 25.60 | 26.20 | 25.60 | 0 | 0 | 0 |
| 13/11/2024 |
25.60
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 12/11/2024 |
25.60
|
1,000 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 11/11/2024 |
25.60
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 08/11/2024 |
25.60
|
1,000 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 07/11/2024 |
25.65
|
1,500 | 25.70 | 25.70 | 25.60 | 0 | 0 | 0 |
| 06/11/2024 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| 05/11/2024 |
25.65
|
1,600 | 25.20 | 26.95 | 25.20 | 0 | 0 | 0 |
| 04/11/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 01/11/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 31/10/2024 |
26
|
2,100 | 25.25 | 26 | 25.25 | 0 | 0 | 0 |
| 30/10/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 29/10/2024 |
26.50
|
3,200 | 26 | 26.50 | 26 | 0 | 0 | 0 |
| 28/10/2024 |
25.25
|
3,200 | 26 | 26 | 25.25 | 0 | 0 | 0 |
| 25/10/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 24/10/2024 |
24.30
|
100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 23/10/2024 |
25.90
|
300 | 24.10 | 25.90 | 24.10 | 0 | 0 | 0 |
| 22/10/2024 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 21/10/2024 |
24.30
|
2,200 | 25.20 | 25.20 | 24.30 | 0 | 0 | 0 |
| 18/10/2024 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 17/10/2024 |
24.60
|
1,400 | 24.50 | 25 | 24.50 | 0 | 0 | 0 |
| 16/10/2024 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 15/10/2024 |
25.40
|
7,600 | 24.20 | 25.40 | 24.20 | 0 | 0 | 0 |
| 14/10/2024 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |