| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-10) |
-0.40 | -1.63% | 23,600 | 0 | 0 |
22.50
25
23
|
|
2 tháng
(2025-02-07) |
-0.30 | -1.22% | 35,300 | -1,000 | -0.0 |
22.50
25
23
|
|
3 tháng
(2025-01-08) |
2.20 | 10% | 48,300 | -1,000 | -0.0 |
22
25
23
|
|
6 tháng
(2024-10-10) |
3.76 | 18.40% | 85,717 | -1,000 | -0.0 |
20.44
25
23
|
|
12 tháng
(2024-04-15) |
5.71 | 30.86% | 244,514 | 5,500 | 0.1 |
16.55
25
23
|
|
24 tháng
(2023-04-19) |
12.14 | 100.60% | 568,719 | 14,400 | 0.2 |
11.69
25
23
|
|
36 tháng
(2022-04-25) |
13.61 | 128.48% | 1,247,457 | 15,200 | 0.2 |
9.89
25
23
|
|
60 tháng
(2020-05-04) |
13.61 | 128.48% | 5,655,752 | 16,200 | 0.3 |
7.06
25
23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/04/2025 |
23
|
2,600 | 23 | 23 | 23 | 0 | 0 | 0 |
| 04/04/2025 |
24.20
|
100 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 03/04/2025 |
22.50
|
2,200 | 24.60 | 24.60 | 22.50 | 0 | 0 | 0 |
| 02/04/2025 |
24.60
|
700 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 01/04/2025 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 31/03/2025 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 28/03/2025 |
24.60
|
2,100 | 24.60 | 24.70 | 24.60 | 0 | 0 | 0 |
| 27/03/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 26/03/2025 |
24.80
|
2,000 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 25/03/2025 |
24.80
|
500 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 24/03/2025 |
24
|
2,200 | 24.90 | 24.90 | 24 | 0 | 0 | 0 |
| 21/03/2025 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 |
| 20/03/2025 |
25
|
1,300 | 24.50 | 25 | 24.50 | 0 | 0 | 0 |
| 19/03/2025 |
24.40
|
2,000 | 24.20 | 24.40 | 24.20 | 0 | 0 | 0 |
| 18/03/2025 |
24.50
|
3,300 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 17/03/2025 |
24.40
|
2,000 | 25 | 25 | 24.40 | 0 | 0 | 0 |
| 14/03/2025 |
24.40
|
3,000 | 25 | 25 | 24.40 | 0 | 0 | 0 |
| 13/03/2025 |
24.40
|
400 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 12/03/2025 |
24.40
|
400 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 11/03/2025 |
24.40
|
400 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 10/03/2025 |
24.60
|
700 | 24.50 | 24.60 | 24.30 | 0 | 0 | 0 |
| 07/03/2025 |
24.30
|
400 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 06/03/2025 |
25
|
1,200 | 24.70 | 25 | 24 | 0 | 1,000 | -0.0 |
| 05/03/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 04/03/2025 |
24.90
|
500 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 03/03/2025 |
24.60
|
200 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 28/02/2025 |
24.50
|
5,200 | 24.40 | 24.80 | 24.40 | 0 | 0 | 0 |
| 27/02/2025 |
24.40
|
100 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 26/02/2025 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 25/02/2025 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 24/02/2025 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 21/02/2025 |
24.40
|
300 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 20/02/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 19/02/2025 |
25
|
700 | 25 | 25 | 25 | 0 | 0 | 0 |
| 18/02/2025 |
25
|
2,200 | 24 | 25 | 24 | 0 | 0 | 0 |
| 17/02/2025 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 14/02/2025 |
24
|
200 | 23.20 | 24 | 23.20 | 0 | 0 | 0 |
| 13/02/2025 |
24.50
|
300 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 12/02/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 11/02/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 10/02/2025 |
24
|
200 | 24 | 24 | 24 | 0 | 0 | 0 |
| 07/02/2025 |
24.50
|
200 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 06/02/2025 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 05/02/2025 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 04/02/2025 |
23.20
|
3,400 | 23.20 | 23.30 | 23.10 | 0 | 0 | 0 |
| 03/02/2025 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 24/01/2025 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 23/01/2025 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 22/01/2025 |
23.10
|
3,400 | 23.20 | 23.20 | 23.10 | 0 | 0 | 0 |
| 21/01/2025 |
23.10
|
700 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 20/01/2025 |
23
|
2,100 | 23 | 23 | 23 | 0 | 0 | 0 |
| 17/01/2025 |
23
|
1,200 | 22.80 | 23 | 22.80 | 0 | 0 | 0 |
| 16/01/2025 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 15/01/2025 |
23
|
1,900 | 22.20 | 23 | 22.20 | 0 | 0 | 0 |
| 14/01/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 13/01/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 10/01/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 09/01/2025 |
22
|
300 | 22 | 22 | 22 | 0 | 0 | 0 |
| 08/01/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 07/01/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 06/01/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 03/01/2025 |
22
|
2 | 22 | 22 | 22 | 0 | 0 | 0 |
| 02/01/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 31/12/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 30/12/2024 |
22
|
300 | 22 | 22 | 22 | 0 | 0 | 0 |
| 27/12/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 26/12/2024 |
22
|
200 | 22 | 22 | 22 | 0 | 0 | 0 |
| 25/12/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 24/12/2024 |
22
|
1,000 | 22 | 22 | 22 | 0 | 0 | 0 |
| 23/12/2024 |
22
|
301 | 22 | 22 | 22 | 0 | 0 | 0 |
| 20/12/2024 |
22
|
300 | 22 | 22 | 22 | 0 | 0 | 0 |
| 19/12/2024 |
21.50
|
700 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 18/12/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 17/12/2024 |
21.50
|
1,001 | 21.60 | 21.60 | 21.50 | 0 | 0 | 0 |
| 16/12/2024 |
21.50
|
2,600 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 13/12/2024 |
22
|
1,100 | 22.30 | 22.30 | 21 | 0 | 0 | 0 |
| 12/12/2024 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 11/12/2024 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 10/12/2024 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 09/12/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 06/12/2024 |
22.40
|
800 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 05/12/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 04/12/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 03/12/2024 |
22.40
|
500 | 22.50 | 22.50 | 22.40 | 0 | 0 | 0 |
| 02/12/2024 |
23
|
1,400 | 23 | 23 | 23 | 0 | 0 | 0 |
| 29/11/2024 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 28/11/2024 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 |
| 27/11/2024 |
22
|
2,900 | 22.60 | 22.60 | 22 | 0 | 0 | 0 |
| 26/11/2024 |
22.50
|
700 | 23.30 | 23.30 | 22.50 | 0 | 0 | 0 |
| 25/11/2024 |
23.50
|
101 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 22/11/2024 |
22
|
2,700 | 22.50 | 22.50 | 22 | 0 | 0 | 0 |
| 21/11/2024 |
22
|
400 | 22 | 22 | 22 | 0 | 0 | 0 |
| 20/11/2024 |
22
|
1,300 | 22 | 22 | 22 | 0 | 0 | 0 |
| 19/11/2024 |
22
|
900 | 22 | 22 | 22 | 0 | 0 | 0 |
| 18/11/2024 |
22
|
400 | 22 | 22 | 22 | 0 | 0 | 0 |
| 15/11/2024 |
22.20
|
1,700 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 14/11/2024 |
22.20
|
200 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 13/11/2024 |
22.20
|
100 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 12/11/2024 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 11/11/2024 |
21.80
|
8 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |