Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-08-25) |
1 | 2.86% | 6,000 | 0 | 0 |
35
37
36
|
2 tháng
(2025-07-24) |
2.78 | 8.36% | 13,100 | 0 | 0 |
31.27
37
36
|
3 tháng
(2025-06-24) |
2.78 | 8.36% | 14,700 | 0 | 0 |
29.31
37
36
|
6 tháng
(2025-03-26) |
1.47 | 4.26% | 30,900 | 0 | 0 |
24.53
37.72
36
|
12 tháng
(2024-09-27) |
6.91 | 23.76% | 57,846 | 0 | 0 |
24.53
38.28
36
|
24 tháng
(2023-10-03) |
18.05 | 100.55% | 119,371 | 0 | 0 |
17.95
38.28
36
|
36 tháng
(2022-10-10) |
15.58 | 76.28% | 523,551 | 0 | 0 |
17.05
38.28
36
|
60 tháng
(2020-10-19) |
22.08 | 158.71% | 685,726 | 0 | 0 |
8.66
38.28
36
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2023 |
25.25
|
5,310 | 21.79 | 25.25 | 21.79 | 0 | 0 | 0 |
24/04/2023 |
23.96
|
200 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 |
21/04/2023 |
25.65
|
4,003 | 20.90 | 25.65 | 20.90 | 0 | 0 | 0 |
20/04/2023 |
23.96
|
300 | 24.12 | 24.12 | 21.23 | 0 | 0 | 0 |
19/04/2023 |
24.52
|
4,100 | 22.51 | 24.92 | 22.51 | 0 | 0 | 0 |
18/04/2023 |
26.45
|
0 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 |
17/04/2023 |
26.45
|
101 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 |
14/04/2023 |
27.26
|
1,000 | 27.42 | 27.42 | 20.50 | 0 | 0 | 0 |
13/04/2023 |
23.88
|
100 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 |
12/04/2023 |
24.04
|
5,900 | 24.12 | 24.12 | 20.10 | 0 | 0 | 0 |
11/04/2023 |
24.12
|
200 | 22.11 | 24.12 | 22.11 | 0 | 0 | 0 |
10/04/2023 |
26.45
|
5,500 | 26.05 | 26.45 | 25.65 | 0 | 0 | 0 |
07/04/2023 |
25.25
|
306 | 26.13 | 26.13 | 20.50 | 0 | 0 | 0 |
06/04/2023 |
22.51
|
300 | 23.16 | 23.16 | 22.51 | 0 | 0 | 0 |
05/04/2023 |
20.90
|
6,100 | 21.71 | 23.48 | 19.94 | 0 | 0 | 0 |
04/04/2023 |
23.24
|
200 | 22.03 | 23.24 | 22.03 | 0 | 0 | 0 |
03/04/2023 |
25.65
|
5,600 | 26.13 | 26.13 | 25.25 | 0 | 0 | 0 |
31/03/2023 |
25.17
|
100 | 25.17 | 25.17 | 25.17 | 0 | 0 | 0 |
30/03/2023 |
24.12
|
100 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 |
29/03/2023 |
24.76
|
5,600 | 20.90 | 24.76 | 20.90 | 0 | 0 | 0 |
28/03/2023 |
23.32
|
103 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 |
27/03/2023 |
25.73
|
5,600 | 26.29 | 26.29 | 25.73 | 0 | 0 | 0 |
24/03/2023 |
24.44
|
100 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 |
23/03/2023 |
23.32
|
100 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 |
22/03/2023 |
23.08
|
5,600 | 20.10 | 23.08 | 20.10 | 0 | 0 | 0 |
21/03/2023 |
22.91
|
100 | 22.91 | 22.91 | 22.91 | 0 | 0 | 0 |
20/03/2023 |
24.20
|
5,500 | 21.79 | 24.36 | 21.79 | 0 | 0 | 0 |
17/03/2023 |
23.24
|
400 | 20.74 | 23.80 | 19.46 | 0 | 0 | 0 |
16/03/2023 |
24.68
|
5,500 | 20.34 | 25.65 | 20.34 | 0 | 0 | 0 |
15/03/2023 |
23.40
|
200 | 23.32 | 23.40 | 23.32 | 0 | 0 | 0 |
14/03/2023 |
26.21
|
1,700 | 22.59 | 26.21 | 22.35 | 0 | 0 | 0 |
13/03/2023 |
26.05
|
4,200 | 23.32 | 26.61 | 23.32 | 0 | 0 | 0 |
10/03/2023 |
23.72
|
102 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 |
09/03/2023 |
23.64
|
5,601 | 23.72 | 23.72 | 20.50 | 0 | 0 | 0 |
08/03/2023 |
24.04
|
100 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 |
07/03/2023 |
24.12
|
5,812 | 27.34 | 27.34 | 24.12 | 0 | 0 | 0 |
06/03/2023 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 |
03/03/2023 |
24.68
|
100 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 |
02/03/2023 |
25.65
|
4,700 | 20.66 | 27.74 | 20.66 | 0 | 0 | 0 |
01/03/2023 |
24.12
|
100 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 |
28/02/2023 |
25.73
|
108 | 25.73 | 25.73 | 25.73 | 0 | 0 | 0 |
27/02/2023 |
25.65
|
5,600 | 24.76 | 25.65 | 24.76 | 0 | 0 | 0 |
24/02/2023 |
22.35
|
103 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 |
23/02/2023 |
21.15
|
100 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 |
22/02/2023 |
22.35
|
4,720 | 19.30 | 22.35 | 18.57 | 0 | 0 | 0 |
21/02/2023 |
20.10
|
100 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
20/02/2023 |
22.35
|
4,500 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 |
17/02/2023 |
20.50
|
100 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
16/02/2023 |
23.80
|
4,300 | 20.42 | 23.80 | 20.42 | 0 | 0 | 0 |
15/02/2023 |
23.96
|
100 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 |
14/02/2023 |
26.77
|
300 | 20.02 | 26.77 | 20.02 | 0 | 0 | 0 |
13/02/2023 |
23.48
|
4,200 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
10/02/2023 |
21.15
|
100 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 |
09/02/2023 |
22.35
|
4,200 | 18.57 | 22.35 | 18.57 | 0 | 0 | 0 |
08/02/2023 |
21.47
|
200 | 18.89 | 21.47 | 18.89 | 0 | 0 | 0 |
07/02/2023 |
20.90
|
4,100 | 21.87 | 21.87 | 20.90 | 0 | 0 | 0 |
06/02/2023 |
21.55
|
100 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 |
03/02/2023 |
21.63
|
1,100 | 18.57 | 21.63 | 18.57 | 0 | 0 | 0 |
02/02/2023 |
23.16
|
4,100 | 20.10 | 23.16 | 20.10 | 0 | 0 | 0 |
01/02/2023 |
23.56
|
0 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 |
31/01/2023 |
23.32
|
10 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 |
30/01/2023 |
23.32
|
4,700 | 23.56 | 23.56 | 23.32 | 0 | 0 | 0 |
27/01/2023 |
23.72
|
200 | 23.96 | 23.96 | 23.72 | 0 | 0 | 0 |
19/01/2023 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 |
18/01/2023 |
26.37
|
600 | 20.90 | 26.37 | 20.90 | 0 | 0 | 0 |
17/01/2023 |
23.56
|
100 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 |
16/01/2023 |
22.35
|
100 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 |
13/01/2023 |
22.75
|
1,100 | 20.90 | 22.75 | 20.90 | 0 | 0 | 0 |
12/01/2023 |
23.08
|
5,300 | 20.10 | 23.08 | 20.10 | 0 | 0 | 0 |
11/01/2023 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
10/01/2023 |
23.32
|
6,100 | 23.56 | 23.56 | 23.32 | 0 | 0 | 0 |
09/01/2023 |
22.19
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 |
06/01/2023 |
22.19
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 |
05/01/2023 |
22.35
|
1,400 | 20.10 | 22.35 | 20.10 | 0 | 0 | 0 |
04/01/2023 |
21.15
|
2,000 | 21.63 | 21.63 | 21.15 | 0 | 0 | 0 |
03/01/2023 |
21.95
|
500 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 |
30/12/2022 |
21.71
|
2,800 | 18.17 | 21.79 | 18.17 | 0 | 0 | 0 |
29/12/2022 |
22.19
|
1,300 | 23.96 | 23.96 | 19.06 | 0 | 0 | 0 |
28/12/2022 |
22.35
|
5,400 | 20.02 | 22.91 | 20.02 | 0 | 0 | 0 |
27/12/2022 |
25.49
|
1,300 | 22.19 | 25.57 | 22.03 | 0 | 0 | 0 |
26/12/2022 |
25.25
|
6,400 | 26.37 | 26.37 | 20.99 | 0 | 0 | 0 |
23/12/2022 |
26.85
|
2,202 | 28.62 | 28.62 | 21.39 | 0 | 0 | 0 |
22/12/2022 |
24.92
|
400 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 |
21/12/2022 |
24.92
|
6,300 | 21.71 | 26.29 | 21.47 | 0 | 0 | 0 |
20/12/2022 |
26.29
|
1,500 | 22.91 | 27.26 | 22.91 | 0 | 0 | 0 |
19/12/2022 |
26.45
|
6,500 | 20.10 | 27.18 | 20.10 | 0 | 0 | 0 |
16/12/2022 |
23.64
|
0 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 |
15/12/2022 |
27.10
|
3,400 | 20.58 | 27.10 | 20.58 | 0 | 0 | 0 |
14/12/2022 |
24.04
|
1,500 | 25.17 | 25.17 | 23.32 | 0 | 0 | 0 |
13/12/2022 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 |
12/12/2022 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 |
09/12/2022 |
21.95
|
300 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 |
08/12/2022 |
20.02
|
1,300 | 18.09 | 20.02 | 18.09 | 0 | 0 | 0 |
07/12/2022 |
22.83
|
7,100 | 20.50 | 22.83 | 20.50 | 0 | 0 | 0 |
06/12/2022 |
23.32
|
1,031 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 |
05/12/2022 |
25.25
|
7,000 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 |
02/12/2022 |
26.69
|
510 | 19.78 | 26.69 | 19.78 | 0 | 0 | 0 |
01/12/2022 |
23.24
|
500 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 |
30/11/2022 |
22.83
|
7,500 | 20.10 | 22.83 | 20.10 | 0 | 0 | 0 |
29/11/2022 |
23.64
|
0 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 |