| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
-1 | -2.86% | 1,800 | -100 | 0 |
30.60
35
34
|
|
2 tháng
(2026-09-03) |
2.20 | 6.92% | 2,400 | -100 | 0 |
29
35
34
|
|
3 tháng
(2026-08-04) |
2.20 | 6.92% | 2,400 | -100 | 0 |
29
35
34
|
|
6 tháng
(2026-05-06) |
4.48 | 15.20% | 9,800 | -100 | 0 |
29
36.66
34
|
|
12 tháng
(2025-11-07) |
3.74 | 12.36% | 90,300 | -400 | 0.0 |
28.75
39.81
34
|
|
24 tháng
(2024-11-12) |
8.62 | 33.99% | 284,845 | 44,300 | 1.5 |
21.58
39.81
34
|
|
36 tháng
(2023-11-20) |
15.53 | 84.06% | 608,602 | 142,000 | 4.3 |
15.46
39.81
34
|
|
60 tháng
(2021-11-29) |
16.02 | 89.11% | 995,874 | 160,100 | 4.8 |
13.22
39.81
34
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
32.51
|
4,001 | 30.61 | 32.51 | 29.53 | 2,000 | 0 | 0.1 |
| 25/03/2025 |
30.70
|
200 | 26.64 | 30.70 | 26.64 | 0 | 100 | 0.0 |
| 24/03/2025 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 |
| 21/03/2025 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 |
| 20/03/2025 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 |
| 19/03/2025 |
28.99
|
4,400 | 30.07 | 30.07 | 28.99 | 100 | 0 | 0.0 |
| 18/03/2025 |
31.61
|
1,500 | 31.70 | 31.70 | 31.61 | 0 | 0 | 0 |
| 17/03/2025 |
26.19
|
0 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 |
| 14/03/2025 |
31.88
|
4,203 | 32.06 | 32.06 | 31.88 | 0 | 100 | 0.0 |
| 13/03/2025 |
35.04
|
2,701 | 33.05 | 36.48 | 33.05 | 2,000 | 100 | 0.1 |
| 12/03/2025 |
36.48
|
300 | 31.24 | 36.48 | 31.24 | 0 | 100 | 0.0 |
| 11/03/2025 |
34.22
|
200 | 30.88 | 34.22 | 30.88 | 0 | 100 | 0.0 |
| 10/03/2025 |
33.86
|
3,200 | 30.25 | 34.13 | 30.25 | 2,900 | 100 | 0.1 |
| 07/03/2025 |
33.41
|
202 | 30.34 | 33.41 | 30.34 | 0 | 100 | 0.0 |
| 06/03/2025 |
33.41
|
0 | 33.41 | 33.41 | 33.41 | 0 | 0 | 0 |
| 05/03/2025 |
33.41
|
3,201 | 33.41 | 33.41 | 33.41 | 3,000 | 100 | 0.1 |
| 04/03/2025 |
34.04
|
0 | 34.04 | 34.04 | 34.04 | 0 | 0 | 0 |
| 03/03/2025 |
34.04
|
100 | 34.04 | 34.04 | 34.04 | 0 | 0 | 0 |
| 28/02/2025 |
31.79
|
3,800 | 31.61 | 31.79 | 31.61 | 0 | 0 | 0 |
| 27/02/2025 |
28.90
|
400 | 28.72 | 28.90 | 28.72 | 0 | 100 | 0.0 |
| 26/02/2025 |
31.24
|
0 | 31.24 | 31.24 | 31.24 | 0 | 0 | 0 |
| 25/02/2025 |
31.24
|
0 | 31.24 | 31.24 | 31.24 | 0 | 0 | 0 |
| 24/02/2025 |
31.24
|
2,302 | 28.81 | 31.70 | 28.81 | 2,000 | 100 | 0.1 |
| 21/02/2025 |
31.79
|
200 | 28.90 | 31.79 | 28.90 | 0 | 100 | 0.0 |
| 20/02/2025 |
31.97
|
200 | 27.90 | 31.97 | 27.90 | 0 | 100 | 0.0 |
| 19/02/2025 |
30.70
|
400 | 27.36 | 30.70 | 27.36 | 0 | 100 | 0.0 |
| 18/02/2025 |
29.80
|
3,900 | 27.36 | 29.80 | 27.09 | 0 | 0 | 0 |
| 17/02/2025 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 |
| 14/02/2025 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 |
| 13/02/2025 |
27.18
|
400 | 27.36 | 27.36 | 27.18 | 0 | 400 | 0.0 |
| 12/02/2025 |
28.81
|
0 | 28.81 | 28.81 | 28.81 | 0 | 0 | 0 |
| 11/02/2025 |
28.81
|
300 | 28.90 | 28.90 | 28.81 | 0 | 0 | 0 |
| 10/02/2025 |
27.09
|
0 | 27.09 | 27.09 | 27.09 | 0 | 0 | 0 |
| 07/02/2025 |
27.09
|
2,100 | 27.09 | 27.27 | 27.09 | 0 | 2,100 | -0.1 |
| 06/02/2025 |
28.99
|
203 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 |
| 05/02/2025 |
26.37
|
0 | 26.37 | 26.37 | 26.37 | 0 | 0 | 0 |
| 04/02/2025 |
26.37
|
0 | 26.37 | 26.37 | 26.37 | 0 | 0 | 0 |
| 24/01/2025 |
26.37
|
0 | 26.37 | 26.37 | 26.37 | 0 | 0 | 0 |
| 23/01/2025 |
26.37
|
0 | 26.37 | 26.37 | 26.37 | 0 | 0 | 0 |
| 22/01/2025 |
26.37
|
100 | 26.37 | 26.37 | 26.37 | 0 | 100 | 0.0 |
| 21/01/2025 |
28.90
|
201 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
| 20/01/2025 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 |
| 17/01/2025 |
26.28
|
100 | 26.28 | 26.28 | 26.28 | 0 | 100 | 0.0 |
| 16/01/2025 |
28.63
|
507 | 28.45 | 28.63 | 28.45 | 0 | 0 | 0 |
| 15/01/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 14/01/2025 |
26.10
|
100 | 26.10 | 26.10 | 26.10 | 0 | 100 | 0.0 |
| 13/01/2025 |
28.90
|
1,100 | 28.90 | 28.90 | 28.90 | 0 | 100 | 0.0 |
| 10/01/2025 |
28.90
|
100 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
| 09/01/2025 |
26.82
|
100 | 26.82 | 26.82 | 26.82 | 0 | 100 | 0.0 |
| 08/01/2025 |
29.80
|
100 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 07/01/2025 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
| 06/01/2025 |
27.54
|
100 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 |
| 03/01/2025 |
27.45
|
0 | 27.45 | 27.45 | 27.45 | 0 | 0 | 0 |
| 02/01/2025 |
27.45
|
0 | 27.45 | 27.45 | 27.45 | 0 | 0 | 0 |
| 31/12/2024 |
27.45
|
701 | 27.18 | 27.45 | 27.18 | 0 | 100 | 0.0 |
| 30/12/2024 |
30.07
|
1,500 | 27.36 | 30.07 | 27.36 | 0 | 0 | 0 |
| 27/12/2024 |
27.36
|
1 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 |
| 26/12/2024 |
27.36
|
0 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 |
| 25/12/2024 |
27.36
|
0 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 |
| 24/12/2024 |
27.36
|
1,500 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 |
| 23/12/2024 |
30.07
|
0 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 |
| 20/12/2024 |
30.07
|
33,201 | 30.07 | 30.07 | 30.07 | 19,300 | 100 | 0.6 |
| 19/12/2024 |
33.32
|
200 | 28.36 | 33.32 | 28.36 | 0 | 100 | 0.0 |
| 18/12/2024 |
31.43
|
502 | 27.63 | 31.52 | 27.63 | 200 | 100 | 0.0 |
| 17/12/2024 |
30.61
|
2,300 | 25.74 | 30.61 | 25.74 | 0 | 100 | 0.0 |
| 16/12/2024 |
28.17
|
4,100 | 25.92 | 28.45 | 25.01 | 0 | 0 | 0 |
| 13/12/2024 |
25.92
|
3,801 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 |
| 12/12/2024 |
25.92
|
201 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 |
| 11/12/2024 |
24.47
|
100 | 24.47 | 24.47 | 24.47 | 0 | 100 | 0.0 |
| 10/12/2024 |
26.01
|
201 | 24.11 | 26.01 | 24.11 | 0 | 100 | 0.0 |
| 09/12/2024 |
26.01
|
3,400 | 24.20 | 26.01 | 23.57 | 0 | 0 | 0 |
| 06/12/2024 |
27.00
|
16,300 | 25.10 | 27.45 | 25.01 | 10,000 | 200 | 0.3 |
| 05/12/2024 |
25.01
|
0 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 |
| 04/12/2024 |
25.28
|
400 | 22.49 | 25.28 | 22.49 | 0 | 100 | 0.0 |
| 03/12/2024 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 |
| 02/12/2024 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 |
| 29/11/2024 |
26.19
|
0 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 |
| 28/11/2024 |
26.19
|
0 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 |
| 27/11/2024 |
26.19
|
0 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 |
| 26/11/2024 |
26.19
|
0 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 |
| 25/11/2024 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 |
| 22/11/2024 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 |
| 21/11/2024 |
24.38
|
1,100 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 |
| 20/11/2024 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 |
| 19/11/2024 |
24.38
|
3,200 | 24.47 | 24.47 | 24.38 | 0 | 0 | 0 |
| 18/11/2024 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 |
| 15/11/2024 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 |
| 14/11/2024 |
24.38
|
4,300 | 24.56 | 24.56 | 24.38 | 0 | 0 | 0 |
| 13/11/2024 |
25.01
|
3,300 | 25.01 | 25.38 | 25.01 | 0 | 0 | 0 |
| 12/11/2024 |
25.38
|
8 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 |
| 11/11/2024 |
25.38
|
1,000 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 |
| 08/11/2024 |
24.74
|
101 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 |
| 07/11/2024 |
26.46
|
0 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 |
| 06/11/2024 |
26.46
|
1 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 |
| 05/11/2024 |
26.46
|
0 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 |
| 04/11/2024 |
26.46
|
0 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 |
| 01/11/2024 |
26.46
|
0 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 |
| 31/10/2024 |
26.46
|
0 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 |
| 30/10/2024 |
26.46
|
0 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 |
| 29/10/2024 |
26.46
|
0 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 |