| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
-2.50 | -8.62% | 8,600 | 0 | 0 |
25.60
32.20
29.80
|
|
2 tháng
(2026-08-17) |
-0.50 | -1.85% | 22,900 | 0 | 0 |
25.60
32.20
29.80
|
|
3 tháng
(2026-07-16) |
-0.40 | -1.49% | 38,600 | 0 | 0 |
25.50
32.20
29.80
|
|
6 tháng
(2026-04-17) |
0.50 | 1.92% | 77,000 | 0 | 0 |
25
32.20
29.80
|
|
12 tháng
(2025-10-20) |
0.20 | 0.76% | 175,100 | 0 | 0 |
22.60
32.20
29.80
|
|
24 tháng
(2024-10-24) |
0.70 | 2.71% | 986,860 | 0 | 0 |
15.70
39.60
29.80
|
|
36 tháng
(2023-10-30) |
12.80 | 93.43% | 1,214,148 | 0 | 0 |
13.50
39.60
29.80
|
|
60 tháng
(2021-11-09) |
8.50 | 47.22% | 1,596,362 | 0 | 0 |
9.10
39.60
29.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/03/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 14/03/2025 |
31.60
|
2,000 | 30 | 31.60 | 30 | 0 | 0 | 0 |
| 13/03/2025 |
31.60
|
20,000 | 31.10 | 32.50 | 31.10 | 0 | 0 | 0 |
| 12/03/2025 |
33.20
|
10,900 | 36 | 36 | 33 | 0 | 0 | 0 |
| 11/03/2025 |
36
|
5,200 | 37.40 | 37.60 | 34.20 | 0 | 0 | 0 |
| 10/03/2025 |
38
|
1,800 | 34.60 | 39.60 | 34.60 | 0 | 0 | 0 |
| 07/03/2025 |
34.60
|
300 | 34.60 | 34.60 | 34.60 | 0 | 0 | 0 |
| 06/03/2025 |
34.60
|
500 | 34.60 | 34.60 | 34.60 | 0 | 0 | 0 |
| 05/03/2025 |
34.70
|
500 | 34.80 | 34.80 | 34 | 0 | 0 | 0 |
| 04/03/2025 |
33
|
3,000 | 36.50 | 36.90 | 32.50 | 0 | 0 | 0 |
| 03/03/2025 |
33.50
|
3,800 | 34 | 34 | 32 | 0 | 0 | 0 |
| 28/02/2025 |
34.50
|
100 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 |
| 27/02/2025 |
34
|
8,200 | 34.30 | 35.50 | 30 | 0 | 0 | 0 |
| 26/02/2025 |
34.90
|
1,300 | 35.40 | 35.40 | 34.90 | 0 | 0 | 0 |
| 25/02/2025 |
35.50
|
2,200 | 36 | 36 | 34.50 | 0 | 0 | 0 |
| 24/02/2025 |
38
|
4,786 | 40 | 40 | 37.50 | 0 | 0 | 0 |
| 21/02/2025 |
39.60
|
6,700 | 39.60 | 41 | 39.60 | 0 | 0 | 0 |
| 20/02/2025 |
37
|
5,000 | 40 | 40 | 35.40 | 0 | 0 | 0 |
| 19/02/2025 |
35
|
3,800 | 38.50 | 38.50 | 33.70 | 0 | 0 | 0 |
| 18/02/2025 |
38.50
|
16,400 | 39.50 | 39.50 | 38.50 | 0 | 0 | 0 |
| 17/02/2025 |
34.60
|
4,400 | 33.90 | 34.60 | 33.90 | 0 | 0 | 0 |
| 14/02/2025 |
31.10
|
26,500 | 28.10 | 31.10 | 28.10 | 0 | 0 | 0 |
| 13/02/2025 |
27
|
300 | 27.20 | 27.20 | 27 | 0 | 0 | 0 |
| 12/02/2025 |
27.30
|
200 | 27 | 27.30 | 27 | 0 | 0 | 0 |
| 11/02/2025 |
27.50
|
1,200 | 26.70 | 27.50 | 26.70 | 0 | 0 | 0 |
| 10/02/2025 |
29
|
500 | 29 | 29 | 29 | 0 | 0 | 0 |
| 07/02/2025 |
29
|
9,200 | 28 | 29 | 28 | 0 | 0 | 0 |
| 06/02/2025 |
27
|
1,200 | 27 | 27 | 27 | 0 | 0 | 0 |
| 05/02/2025 |
27
|
1,600 | 26.50 | 27 | 26.50 | 0 | 0 | 0 |
| 04/02/2025 |
28
|
4,600 | 27 | 28 | 26.60 | 0 | 0 | 0 |
| 24/01/2025 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 |
| 23/01/2025 |
27.50
|
1,400 | 27 | 27.50 | 26.90 | 0 | 0 | 0 |
| 22/01/2025 |
26
|
500 | 26 | 26 | 26 | 0 | 0 | 0 |
| 21/01/2025 |
25.10
|
600 | 25 | 25.10 | 25 | 0 | 0 | 0 |
| 20/01/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 17/01/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 16/01/2025 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 15/01/2025 |
24.80
|
200 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 14/01/2025 |
26.10
|
1,700 | 24.50 | 26.10 | 24.10 | 0 | 0 | 0 |
| 13/01/2025 |
26.50
|
300 | 25.90 | 26.50 | 25.90 | 0 | 0 | 0 |
| 10/01/2025 |
26
|
300 | 26.10 | 26.10 | 26 | 0 | 0 | 0 |
| 09/01/2025 |
26
|
700 | 26.60 | 27 | 26 | 0 | 0 | 0 |
| 08/01/2025 |
24.50
|
1,700 | 24.20 | 26 | 24.10 | 0 | 0 | 0 |
| 07/01/2025 |
26.90
|
1,900 | 27 | 27 | 25.60 | 0 | 0 | 0 |
| 06/01/2025 |
27
|
400 | 27.40 | 27.40 | 27 | 0 | 0 | 0 |
| 03/01/2025 |
30
|
1,200 | 24.10 | 30 | 24.10 | 0 | 0 | 0 |
| 02/01/2025 |
27.60
|
1,200 | 27.40 | 27.60 | 24.50 | 0 | 0 | 0 |
| 31/12/2024 |
26
|
1,500 | 21.70 | 26 | 21.70 | 0 | 0 | 0 |
| 30/12/2024 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 27/12/2024 |
24
|
1,100 | 23.30 | 24 | 23.30 | 0 | 0 | 0 |
| 26/12/2024 |
26.50
|
1,600 | 23.20 | 27 | 23.20 | 0 | 0 | 0 |
| 25/12/2024 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 |
| 24/12/2024 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 23/12/2024 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 20/12/2024 |
24.90
|
500 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 19/12/2024 |
22.20
|
800 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 18/12/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 17/12/2024 |
25.70
|
200 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 16/12/2024 |
24
|
4,200 | 21.80 | 24.50 | 21.80 | 0 | 0 | 0 |
| 13/12/2024 |
25.60
|
1,486 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 12/12/2024 |
29.90
|
4,600 | 25.60 | 29.90 | 25 | 0 | 0 | 0 |
| 11/12/2024 |
29
|
3,700 | 28 | 30.10 | 28 | 0 | 0 | 0 |
| 10/12/2024 |
26
|
3,686 | 24.30 | 27.90 | 24.30 | 0 | 0 | 0 |
| 09/12/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 06/12/2024 |
25.30
|
1,400 | 23 | 25.30 | 18.80 | 0 | 0 | 0 |
| 05/12/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 04/12/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 03/12/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 02/12/2024 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 29/11/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 28/11/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 27/11/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 26/11/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| 25/11/2024 |
23.50
|
700 | 23.50 | 23.60 | 23.50 | 0 | 0 | 0 |
| 22/11/2024 |
23.50
|
818 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 21/11/2024 |
23.10
|
700 | 21.10 | 23.10 | 21.10 | 0 | 0 | 0 |
| 20/11/2024 |
23.50
|
2,000 | 24.20 | 24.20 | 23.50 | 0 | 0 | 0 |
| 19/11/2024 |
23
|
200 | 23 | 23 | 23 | 0 | 0 | 0 |
| 18/11/2024 |
23
|
1,600 | 20.60 | 24 | 20.60 | 0 | 0 | 0 |
| 15/11/2024 |
24
|
505 | 24 | 24 | 24 | 0 | 0 | 0 |
| 14/11/2024 |
23
|
3,000 | 23 | 23 | 23 | 0 | 0 | 0 |
| 13/11/2024 |
23.90
|
600 | 19.50 | 23.90 | 19.50 | 0 | 0 | 0 |
| 12/11/2024 |
21.40
|
6 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 11/11/2024 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 08/11/2024 |
21.40
|
200 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 07/11/2024 |
23
|
1,100 | 23.30 | 23.30 | 23 | 0 | 0 | 0 |
| 06/11/2024 |
24.30
|
1,300 | 19.70 | 24.30 | 19.70 | 0 | 0 | 0 |
| 05/11/2024 |
21.10
|
1,300 | 24 | 24 | 21.10 | 0 | 0 | 0 |
| 04/11/2024 |
24.50
|
509 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 01/11/2024 |
22.20
|
600 | 22.40 | 22.40 | 22.20 | 0 | 0 | 0 |
| 31/10/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 30/10/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 29/10/2024 |
22.80
|
8,700 | 19.80 | 23.10 | 19.80 | 0 | 0 | 0 |
| 28/10/2024 |
22
|
2,200 | 20.10 | 22 | 19.50 | 0 | 0 | 0 |
| 25/10/2024 |
20
|
3,176 | 18.70 | 20 | 18.70 | 0 | 0 | 0 |
| 24/10/2024 |
25.80
|
1,800 | 20 | 25.80 | 20 | 0 | 0 | 0 |
| 23/10/2024 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 22/10/2024 |
22
|
3,600 | 19.20 | 22 | 19.20 | 0 | 0 | 0 |
| 21/10/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 18/10/2024 |
23.60
|
3,010 | 18.30 | 23.60 | 18.30 | 0 | 0 | 0 |