| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.50 | 1.67% | 277,300 | 0 | 0 |
30
35
30.50
|
|
2 tháng
(2026-07-20) |
-1.50 | -4.69% | 308,600 | 0 | 0 |
29
35
30.50
|
|
3 tháng
(2026-06-22) |
-1.30 | -4.09% | 321,400 | 0 | 0 |
29
35
30.50
|
|
6 tháng
(2026-03-23) |
-0.50 | -1.61% | 367,900 | 0 | 0 |
29
35.60
30.50
|
|
12 tháng
(2025-09-23) |
-4.50 | -12.86% | 525,500 | 0 | 0 |
29
42
30.50
|
|
24 tháng
(2024-09-30) |
4.30 | 16.41% | 1,027,274 | 0 | 0 |
21.10
44.60
30.50
|
|
36 tháng
(2023-10-04) |
-5.10 | -14.33% | 1,453,841 | 0 | 0 |
19.10
44.60
30.50
|
|
60 tháng
(2021-10-14) |
-1.50 | -4.69% | 1,796,819 | -1,200 | 0.0 |
19.10
44.60
30.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
43
|
5,702 | 46.50 | 46.50 | 40.50 | 0 | 0 | 0 |
| 06/03/2025 |
40.20
|
1,220 | 43.20 | 43.20 | 40.20 | 0 | 0 | 0 |
| 05/03/2025 |
41.50
|
9,100 | 41.90 | 45.30 | 41.50 | 0 | 0 | 0 |
| 04/03/2025 |
35.30
|
3,102 | 37.20 | 42 | 35.30 | 0 | 0 | 0 |
| 03/03/2025 |
42
|
1,940 | 41.70 | 42 | 40 | 0 | 0 | 0 |
| 28/02/2025 |
41
|
8,002 | 40.10 | 42 | 39 | 0 | 0 | 0 |
| 27/02/2025 |
40.10
|
5,702 | 40 | 40.10 | 40 | 0 | 0 | 0 |
| 26/02/2025 |
40.30
|
7,528 | 39.20 | 43.50 | 39.20 | 0 | 0 | 0 |
| 25/02/2025 |
40.10
|
19,101 | 34.20 | 40.10 | 34.20 | 0 | 0 | 0 |
| 24/02/2025 |
34.30
|
1,202 | 36 | 36 | 34.30 | 0 | 0 | 0 |
| 21/02/2025 |
34
|
584 | 34.80 | 34.90 | 34 | 0 | 0 | 0 |
| 20/02/2025 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 |
| 19/02/2025 |
31.10
|
100 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 |
| 18/02/2025 |
31
|
1,200 | 31.80 | 31.80 | 31 | 0 | 0 | 0 |
| 17/02/2025 |
31.40
|
200 | 31.40 | 31.40 | 31.40 | 0 | 0 | 0 |
| 14/02/2025 |
31.50
|
10,700 | 31 | 31.50 | 31 | 0 | 0 | 0 |
| 13/02/2025 |
30.30
|
1 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 12/02/2025 |
30.30
|
100 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 11/02/2025 |
30.20
|
6,300 | 30 | 30.20 | 30 | 0 | 0 | 0 |
| 10/02/2025 |
30
|
5,300 | 30 | 30 | 30 | 0 | 0 | 0 |
| 07/02/2025 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 06/02/2025 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 05/02/2025 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 04/02/2025 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 03/02/2025 |
41
|
8,002 | 40.10 | 42 | 39 | 0 | 0 | 0 |
| 31/01/2025 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 30/01/2025 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 29/01/2025 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 28/01/2025 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 27/01/2025 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 24/01/2025 |
30
|
300 | 30 | 30.10 | 30 | 0 | 0 | 0 |
| 23/01/2025 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 22/01/2025 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 21/01/2025 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 20/01/2025 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 17/01/2025 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 16/01/2025 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 15/01/2025 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 14/01/2025 |
30
|
24 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 13/01/2025 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 10/01/2025 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 09/01/2025 |
30
|
1 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 08/01/2025 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 07/01/2025 |
37.20
|
900 | 37.10 | 37.20 | 37 | 0 | 0 | 0 |
| 06/01/2025 |
30
|
803 | 30.50 | 30.50 | 30 | 0 | 0 | 0 |
| 03/01/2025 |
34.30
|
0 | 34.30 | 34.30 | 34.30 | 0 | 0 | 0 |
| 02/01/2025 |
34.30
|
0 | 34.30 | 34.30 | 34.30 | 0 | 0 | 0 |
| 01/01/2025 |
29
|
9,647 | 34.90 | 36 | 28.80 | 0 | 0 | 0 |
| 31/12/2024 |
29
|
9,647 | 34.90 | 36 | 28.80 | 0 | 0 | 0 |
| 30/12/2024 |
31
|
2,107 | 34 | 35.50 | 30.50 | 0 | 0 | 0 |
| 27/12/2024 |
30
|
1,800 | 33 | 33.10 | 30 | 0 | 0 | 0 |
| 26/12/2024 |
35
|
900 | 30.60 | 35 | 30.60 | 0 | 0 | 0 |
| 25/12/2024 |
30.60
|
4 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 |
| 24/12/2024 |
30.60
|
504 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 |
| 23/12/2024 |
29.90
|
8,490 | 30 | 30 | 28.50 | 0 | 0 | 0 |
| 20/12/2024 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 19/12/2024 |
27
|
2,964 | 27 | 27 | 27 | 0 | 0 | 0 |
| 18/12/2024 |
27
|
1,405 | 30 | 30 | 27 | 0 | 0 | 0 |
| 17/12/2024 |
28
|
6,824 | 27 | 28 | 27 | 0 | 0 | 0 |
| 16/12/2024 |
30
|
7 | 30 | 30 | 30 | 0 | 0 | 0 |
| 13/12/2024 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 |
| 12/12/2024 |
31.70
|
150 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 |
| 11/12/2024 |
28
|
1,000 | 27.30 | 28 | 27 | 0 | 0 | 0 |
| 10/12/2024 |
27.90
|
1,600 | 28 | 28.30 | 27.90 | 0 | 0 | 0 |
| 09/12/2024 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
| 06/12/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 05/12/2024 |
23.10
|
100 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 04/12/2024 |
24
|
4 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 03/12/2024 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 02/12/2024 |
21.10
|
100 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 29/11/2024 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 28/11/2024 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 27/11/2024 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 26/11/2024 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
| 25/11/2024 |
27
|
335 | 25.40 | 27 | 25.40 | 0 | 0 | 0 |
| 22/11/2024 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 21/11/2024 |
26
|
2,600 | 26.40 | 26.60 | 26 | 0 | 0 | 0 |
| 20/11/2024 |
26
|
3,300 | 25.70 | 26 | 25.30 | 0 | 0 | 0 |
| 19/11/2024 |
25.90
|
600 | 26 | 26 | 25.90 | 0 | 0 | 0 |
| 18/11/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 15/11/2024 |
25.80
|
1,600 | 25.90 | 25.90 | 25.80 | 0 | 0 | 0 |
| 14/11/2024 |
26
|
2,200 | 26.80 | 26.80 | 26 | 0 | 0 | 0 |
| 13/11/2024 |
26
|
700 | 26 | 26 | 26 | 0 | 0 | 0 |
| 12/11/2024 |
26
|
1,000 | 26 | 26 | 26 | 0 | 0 | 0 |
| 11/11/2024 |
25.70
|
220 | 26.80 | 26.80 | 25.70 | 0 | 0 | 0 |
| 08/11/2024 |
26.80
|
214 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 07/11/2024 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 06/11/2024 |
26.50
|
1 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 05/11/2024 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 04/11/2024 |
26.50
|
200 | 26.60 | 26.60 | 26.50 | 0 | 0 | 0 |
| 01/11/2024 |
25.50
|
700 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 31/10/2024 |
25.30
|
539 | 26.80 | 26.80 | 25.30 | 0 | 0 | 0 |
| 30/10/2024 |
25.40
|
21 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 29/10/2024 |
25.40
|
800 | 25.80 | 25.80 | 25.40 | 0 | 0 | 0 |
| 28/10/2024 |
25.90
|
1,008 | 26 | 26 | 25.90 | 0 | 0 | 0 |
| 25/10/2024 |
26
|
1,900 | 26 | 26 | 26 | 0 | 0 | 0 |
| 24/10/2024 |
26
|
426 | 26.10 | 26.10 | 26 | 0 | 0 | 0 |
| 23/10/2024 |
26
|
2,283 | 26.70 | 26.70 | 26 | 0 | 0 | 0 |
| 22/10/2024 |
26.70
|
103 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 21/10/2024 |
26.80
|
3,000 | 26.90 | 26.90 | 26.80 | 0 | 0 | 0 |