Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
1.60 | 5.57% | 1,636,700 | 0 | 0 |
28.50
31.20
31.20
|
2 tháng
(2025-05-29) |
0.30 | 1% | 2,501,800 | 0 | 0 |
28.50
31.20
31.20
|
3 tháng
(2025-04-29) |
2.97 | 10.85% | 3,904,300 | 0 | 0 |
27.33
31.20
31.20
|
6 tháng
(2025-02-03) |
-0.70 | -2.26% | 10,956,621 | -300 | -0.0 |
24.17
38.58
31.20
|
12 tháng
(2024-08-02) |
2.80 | 10.18% | 17,126,128 | -300 | -0.0 |
24.17
38.58
31.20
|
24 tháng
(2023-08-08) |
-1.60 | -5.01% | 31,667,480 | -400 | -0.0 |
24.02
39.53
31.20
|
36 tháng
(2022-08-15) |
0.85 | 2.89% | 46,506,090 | -500 | -0.0 |
9.89
39.53
31.20
|
60 tháng
(2020-08-24) |
24.23 | 399.23% | 85,407,547 | -16,275 | -1.0 |
5.35
61.16
31.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/12/2023 |
30.44
|
22,300 | 30.52 | 30.52 | 29.95 | 0 | 0 | 0 |
13/12/2023 |
30.44
|
7,040 | 30.44 | 30.60 | 30.03 | 0 | 0 | 0 |
12/12/2023 |
30.52
|
21,210 | 30.44 | 30.68 | 30.03 | 0 | 0 | 0 |
11/12/2023 |
30.03
|
56,801 | 29.79 | 30.52 | 29.71 | 0 | 0 | 0 |
08/12/2023 |
29.62
|
13,904 | 29.38 | 29.87 | 28.81 | 0 | 0 | 0 |
07/12/2023 |
29.62
|
45,300 | 30.03 | 30.03 | 28.41 | 0 | 0 | 0 |
06/12/2023 |
29.95
|
16,700 | 28.81 | 30.19 | 28.81 | 0 | 0 | 0 |
05/12/2023 |
29.54
|
14,101 | 29.62 | 29.71 | 29.22 | 0 | 0 | 0 |
04/12/2023 |
29.54
|
57,100 | 29.62 | 29.62 | 29.14 | 0 | 0 | 0 |
01/12/2023 |
29.06
|
10,801 | 29.22 | 29.22 | 28.73 | 0 | 0 | 0 |
30/11/2023 |
29.22
|
67,419 | 28.41 | 29.54 | 28.41 | 0 | 0 | 0 |
29/11/2023 |
28.41
|
40,287 | 27.84 | 28.98 | 27.84 | 0 | 0 | 0 |
28/11/2023 |
27.84
|
8,201 | 27.43 | 27.84 | 27.27 | 0 | 0 | 0 |
27/11/2023 |
27.76
|
23,307 | 27.76 | 28.00 | 27.27 | 0 | 0 | 0 |
24/11/2023 |
27.76
|
34,200 | 28.00 | 28.00 | 26.78 | 0 | 0 | 0 |
23/11/2023 |
28.08
|
60,614 | 28.24 | 29.06 | 28.00 | 0 | 0 | 0 |
22/11/2023 |
27.68
|
37,306 | 27.27 | 27.68 | 26.86 | 0 | 0 | 0 |
21/11/2023 |
27.27
|
27,000 | 26.78 | 27.35 | 26.46 | 0 | 0 | 0 |
20/11/2023 |
26.70
|
28,300 | 26.30 | 28.81 | 26.22 | 0 | 0 | 0 |
17/11/2023 |
26.86
|
27,500 | 26.78 | 27.11 | 26.38 | 0 | 0 | 0 |
16/11/2023 |
26.78
|
13,630 | 26.78 | 26.78 | 26.38 | 0 | 0 | 0 |
15/11/2023 |
26.70
|
23,004 | 27.03 | 27.51 | 26.70 | 0 | 0 | 0 |
14/11/2023 |
26.70
|
12,200 | 27.19 | 27.19 | 26.62 | 0 | 0 | 0 |
13/11/2023 |
26.70
|
12,800 | 27.03 | 27.19 | 26.62 | 0 | 0 | 0 |
10/11/2023 |
27.03
|
23,500 | 26.46 | 27.11 | 25.97 | 0 | 0 | 0 |
09/11/2023 |
27.11
|
42,670 | 27.51 | 27.60 | 26.22 | 0 | 0 | 0 |
08/11/2023 |
27.11
|
37,202 | 25.16 | 27.27 | 24.92 | 0 | 0 | 0 |
07/11/2023 |
24.92
|
33,706 | 24.84 | 25.40 | 24.84 | 0 | 0 | 0 |
06/11/2023 |
25.16
|
19,603 | 25.16 | 25.40 | 24.75 | 0 | 0 | 0 |
03/11/2023 |
25.24
|
26,100 | 25.57 | 26.13 | 24.02 | 0 | 0 | 0 |
02/11/2023 |
25.57
|
48,500 | 24.02 | 25.65 | 23.94 | 0 | 0 | 0 |
01/11/2023 |
24.02
|
29,300 | 24.02 | 24.02 | 23.54 | 0 | 0 | 0 |
31/10/2023 |
24.02
|
49,500 | 24.02 | 25.00 | 24.02 | 0 | 0 | 0 |
30/10/2023 |
24.02
|
35,200 | 24.02 | 25.16 | 24.02 | 0 | 0 | 0 |
27/10/2023 |
24.02
|
86,500 | 24.11 | 24.35 | 22.73 | 0 | 0 | 0 |
26/10/2023 |
24.11
|
114,100 | 26.62 | 27.51 | 24.11 | 0 | 0 | 0 |
25/10/2023 |
26.62
|
14,800 | 27.51 | 27.51 | 26.46 | 0 | 0 | 0 |
24/10/2023 |
27.51
|
25,500 | 26.54 | 28.41 | 26.62 | 0 | 0 | 0 |
23/10/2023 |
26.54
|
7,400 | 26.54 | 27.60 | 26.54 | 0 | 0 | 0 |
20/10/2023 |
26.54
|
15,900 | 26.30 | 26.62 | 25.57 | 0 | 0 | 0 |
19/10/2023 |
26.30
|
11,500 | 26.38 | 26.38 | 25.97 | 0 | 0 | 0 |
18/10/2023 |
26.38
|
19,500 | 27.35 | 27.35 | 26.30 | 0 | 0 | 0 |
17/10/2023 |
27.35
|
16,900 | 28.16 | 28.16 | 27.35 | 0 | 0 | 0 |
16/10/2023 |
28.16
|
12,300 | 28.08 | 30.27 | 27.60 | 0 | 0 | 0 |
13/10/2023 |
28.08
|
24,100 | 28.16 | 28.16 | 27.60 | 0 | 0 | 0 |
12/10/2023 |
28.16
|
9,300 | 28.16 | 28.33 | 27.60 | 0 | 0 | 0 |
11/10/2023 |
28.16
|
16,800 | 27.76 | 28.89 | 27.11 | 0 | 0 | 0 |
10/10/2023 |
27.76
|
9,900 | 27.60 | 28.41 | 27.60 | 0 | 0 | 0 |
09/10/2023 |
27.60
|
13,600 | 27.43 | 27.60 | 26.78 | 0 | 0 | 0 |
06/10/2023 |
27.43
|
16,800 | 27.19 | 27.43 | 26.54 | 0 | 0 | 0 |
05/10/2023 |
27.19
|
38,800 | 26.95 | 27.51 | 26.78 | 0 | 0 | 0 |
04/10/2023 |
26.95
|
31,500 | 26.78 | 27.76 | 25.97 | 0 | 0 | 0 |
03/10/2023 |
26.78
|
24,900 | 28.41 | 28.41 | 26.22 | 0 | 0 | 0 |
02/10/2023 |
28.41
|
28,300 | 28.41 | 29.22 | 27.60 | 0 | 0 | 0 |
29/09/2023 |
28.41
|
55,600 | 28.73 | 30.03 | 28.41 | 0 | 0 | 0 |
28/09/2023 |
28.73
|
20,100 | 29.06 | 30.92 | 28.41 | 0 | 0 | 0 |
27/09/2023 |
29.06
|
46,500 | 28.81 | 29.22 | 26.46 | 0 | 0 | 0 |
26/09/2023 |
28.81
|
85,100 | 29.30 | 29.62 | 26.46 | 0 | 0 | 0 |
25/09/2023 |
29.30
|
51,100 | 31.90 | 32.47 | 29.30 | 0 | 0 | 0 |
22/09/2023 |
31.90
|
86,800 | 32.47 | 32.47 | 29.30 | 0 | 0 | 0 |
21/09/2023 |
32.47
|
62,800 | 31.82 | 33.28 | 31.57 | 0 | 0 | 0 |
20/09/2023 |
31.82
|
72,300 | 31.98 | 32.87 | 31.33 | 0 | 0 | 0 |
19/09/2023 |
31.98
|
59,200 | 32.06 | 33.28 | 31.33 | 0 | 0 | 0 |
18/09/2023 |
32.06
|
32,800 | 32.06 | 32.47 | 31.65 | 0 | 0 | 0 |
15/09/2023 |
32.06
|
61,800 | 32.14 | 32.87 | 31.57 | 0 | 0 | 0 |
14/09/2023 |
32.14
|
70,000 | 33.11 | 33.20 | 31.82 | 0 | 0 | 0 |
13/09/2023 |
33.11
|
60,700 | 32.79 | 33.93 | 32.79 | 0 | 0 | 0 |
12/09/2023 |
32.79
|
37,300 | 32.87 | 34.09 | 31.65 | 0 | 0 | 0 |
11/09/2023 |
32.87
|
69,000 | 33.76 | 34.49 | 32.87 | 0 | 0 | 0 |
08/09/2023 |
33.76
|
120,000 | 32.87 | 34.49 | 32.87 | 0 | 0 | 0 |
07/09/2023 |
32.87
|
47,200 | 32.55 | 33.28 | 32.55 | 0 | 0 | 0 |
06/09/2023 |
32.55
|
60,200 | 32.79 | 32.79 | 31.73 | 0 | 0 | 0 |
05/09/2023 |
32.79
|
61,500 | 32.47 | 33.28 | 32.55 | 0 | 0 | 0 |
31/08/2023 |
32.47
|
111,700 | 31.57 | 34.09 | 31.09 | 0 | 0 | 0 |
30/08/2023 |
31.57
|
58,000 | 31.17 | 31.82 | 30.92 | 0 | 0 | 0 |
29/08/2023 |
31.17
|
91,300 | 31.41 | 31.73 | 31.09 | 0 | 0 | 0 |
28/08/2023 |
31.41
|
16,100 | 31.41 | 31.90 | 31.25 | 0 | 0 | 0 |
25/08/2023 |
31.41
|
31,200 | 31.65 | 31.65 | 30.68 | 0 | 0 | 0 |
24/08/2023 |
31.65
|
42,700 | 30.52 | 31.65 | 30.19 | 0 | 0 | 0 |
23/08/2023 |
30.52
|
35,700 | 31.09 | 31.17 | 30.19 | 0 | 0 | 0 |
22/08/2023 |
31.09
|
32,800 | 30.84 | 31.09 | 29.38 | 0 | 0 | 0 |
21/08/2023 |
30.84
|
77,300 | 30.35 | 30.92 | 29.95 | 0 | 0 | 0 |
18/08/2023 |
30.35
|
204,600 | 33.68 | 33.68 | 30.35 | 0 | 0 | 0 |
17/08/2023 |
33.68
|
71,800 | 34.01 | 34.49 | 32.95 | 0 | 0 | 0 |
16/08/2023 |
34.01
|
62,500 | 34.09 | 34.90 | 33.44 | 0 | 0 | 0 |
15/08/2023 |
34.09
|
151,700 | 33.11 | 35.55 | 33.28 | 0 | 0 | 0 |
14/08/2023 |
33.11
|
150,900 | 31.49 | 33.28 | 31.57 | 0 | 0 | 0 |
11/08/2023 |
31.49
|
25,700 | 31.41 | 31.49 | 31.09 | 0 | 0 | 0 |
10/08/2023 |
31.41
|
35,300 | 31.17 | 31.49 | 31.09 | 0 | 0 | 0 |
09/08/2023 |
31.17
|
82,600 | 31.90 | 31.90 | 30.84 | 0 | 0 | 0 |
08/08/2023 |
31.90
|
69,600 | 32.30 | 32.47 | 31.65 | 0 | 0 | 0 |
07/08/2023 |
32.30
|
60,900 | 32.30 | 33.03 | 31.65 | 0 | 0 | 0 |
04/08/2023 |
32.30
|
103,900 | 32.22 | 32.95 | 30.84 | 0 | 0 | 0 |
03/08/2023 |
32.22
|
47,800 | 32.22 | 32.71 | 31.73 | 0 | 0 | 0 |
02/08/2023 |
32.22
|
41,700 | 32.06 | 32.22 | 31.49 | 0 | 0 | 0 |
01/08/2023 |
32.06
|
78,000 | 31.57 | 32.38 | 31.25 | 0 | 0 | 0 |
31/07/2023 |
31.57
|
111,200 | 31.65 | 33.20 | 31.57 | 0 | 0 | 0 |
28/07/2023 |
31.65
|
72,900 | 31.00 | 32.06 | 30.84 | 0 | 0 | 0 |
27/07/2023 |
31.00
|
39,100 | 31.09 | 31.49 | 30.35 | 0 | 0 | 0 |
26/07/2023 |
31.09
|
26,500 | 31.33 | 31.33 | 30.76 | 0 | 0 | 0 |