| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-05) |
-1.65 | -6.90% | 16,425,600 | 0 | 0 |
22.25
24.70
22.90
|
|
2 tháng
(2025-02-03) |
-4.05 | -15.40% | 26,244,100 | 0 | 0 |
22.25
26.30
22.90
|
|
3 tháng
(2025-01-06) |
-4 | -15.24% | 31,349,700 | 0 | 0 |
22.25
27.80
22.90
|
|
6 tháng
(2024-10-07) |
-2.95 | -11.71% | 51,332,000 | -2,600 | -0.1 |
22.25
28
22.90
|
|
12 tháng
(2024-04-09) |
-1.75 | -7.29% | 103,545,500 | -58,439 | -1.6 |
22.25
30.40
22.90
|
|
24 tháng
(2023-04-17) |
-0.15 | -0.67% | 124,208,900 | -144,749 | -3.6 |
22
30.40
22.90
|
|
36 tháng
(2022-04-20) |
-7.75 | -25.83% | 142,907,800 | -156,411 | -8.9 |
22
30.40
22.90
|
|
60 tháng
(2020-05-04) |
1.65 | 8.01% | 250,557,750 | -892,751 | -32.7 |
18
53
22.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/04/2025 |
22.90
|
869,800 | 20.70 | 23 | 20.70 | 0 | 0 | 0 |
| 03/04/2025 |
22.25
|
332,400 | 23.30 | 23.50 | 22.25 | 0 | 0 | 0 |
| 02/04/2025 |
23.90
|
805,200 | 24.05 | 24.15 | 23.50 | 0 | 0 | 0 |
| 01/04/2025 |
24.05
|
905,300 | 24.15 | 24.40 | 23.50 | 0 | 0 | 0 |
| 31/03/2025 |
24.15
|
1,024,400 | 24.05 | 24.60 | 23.95 | 0 | 0 | 0 |
| 28/03/2025 |
24.05
|
1,091,600 | 23.80 | 24.20 | 23.50 | 0 | 0 | 0 |
| 27/03/2025 |
23.90
|
636,700 | 24 | 24.05 | 23.45 | 0 | 0 | 0 |
| 26/03/2025 |
24.05
|
634,200 | 24.30 | 24.35 | 23.50 | 0 | 0 | 0 |
| 25/03/2025 |
24.30
|
1,149,300 | 24.45 | 24.65 | 24 | 0 | 0 | 0 |
| 24/03/2025 |
24.40
|
1,166,500 | 24.15 | 24.40 | 23.95 | 0 | 0 | 0 |
| 21/03/2025 |
24.15
|
423,000 | 24.20 | 24.25 | 24 | 0 | 0 | 0 |
| 20/03/2025 |
24.35
|
742,700 | 24.55 | 24.60 | 24.10 | 0 | 0 | 0 |
| 19/03/2025 |
24.55
|
696,100 | 24.65 | 24.65 | 24.40 | 0 | 0 | 0 |
| 18/03/2025 |
24.70
|
1,000,200 | 24.60 | 24.90 | 24.25 | 0 | 0 | 0 |
| 17/03/2025 |
24.70
|
1,536,500 | 23.90 | 24.80 | 23.65 | 0 | 0 | 0 |
| 14/03/2025 |
23.90
|
464,200 | 23.90 | 23.95 | 23.70 | 0 | 0 | 0 |
| 13/03/2025 |
23.95
|
535,000 | 23.80 | 23.95 | 23.80 | 0 | 0 | 0 |
| 12/03/2025 |
23.85
|
416,100 | 23.90 | 23.95 | 23.70 | 0 | 0 | 0 |
| 11/03/2025 |
24
|
482,400 | 23.95 | 24 | 23.70 | 0 | 0 | 0 |
| 10/03/2025 |
24
|
853,500 | 23.90 | 24 | 23.70 | 0 | 0 | 0 |
| 07/03/2025 |
23.90
|
669,300 | 23.95 | 24 | 23.65 | 0 | 0 | 0 |
| 06/03/2025 |
24
|
418,400 | 23.90 | 24 | 23.80 | 0 | 0 | 0 |
| 05/03/2025 |
23.90
|
442,600 | 23.95 | 24 | 23.80 | 0 | 0 | 0 |
| 04/03/2025 |
23.95
|
425,100 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 03/03/2025 |
24.05
|
320,600 | 24.20 | 24.20 | 23.80 | 0 | 0 | 0 |
| 28/02/2025 |
24.20
|
318,000 | 24.20 | 24.20 | 23.90 | 0 | 0 | 0 |
| 27/02/2025 |
24.25
|
355,100 | 23.90 | 24.25 | 23.80 | 0 | 0 | 0 |
| 26/02/2025 |
23.90
|
112,300 | 23.80 | 24 | 23.80 | 0 | 0 | 0 |
| 25/02/2025 |
23.80
|
140,700 | 23.90 | 24 | 23.80 | 0 | 0 | 0 |
| 24/02/2025 |
23.95
|
118,700 | 23.90 | 24 | 23.70 | 0 | 0 | 0 |
| 21/02/2025 |
23.95
|
527,900 | 24.25 | 24.30 | 23.60 | 0 | 0 | 0 |
| 20/02/2025 |
24.30
|
529,800 | 24.55 | 24.55 | 23.90 | 0 | 0 | 0 |
| 19/02/2025 |
24.75
|
530,700 | 24.80 | 25 | 24 | 0 | 0 | 0 |
| 18/02/2025 |
25
|
725,300 | 24.85 | 25 | 23.95 | 0 | 0 | 0 |
| 17/02/2025 |
25.10
|
417,300 | 25.50 | 25.50 | 24.25 | 0 | 0 | 0 |
| 14/02/2025 |
25.50
|
713,700 | 23.30 | 25.50 | 23.30 | 0 | 0 | 0 |
| 13/02/2025 |
24.25
|
401,900 | 24 | 24.25 | 23.15 | 0 | 0 | 0 |
| 12/02/2025 |
24
|
380,200 | 24.20 | 24.20 | 23.50 | 0 | 0 | 0 |
| 11/02/2025 |
24.20
|
443,700 | 24.55 | 25 | 24.20 | 0 | 0 | 0 |
| 10/02/2025 |
25
|
460,100 | 25.40 | 25.40 | 24.70 | 0 | 0 | 0 |
| 07/02/2025 |
25.45
|
376,400 | 25.90 | 25.90 | 24.95 | 0 | 0 | 0 |
| 06/02/2025 |
26
|
598,900 | 25 | 26.50 | 25 | 0 | 0 | 0 |
| 05/02/2025 |
24.85
|
932,100 | 25.80 | 26 | 24.85 | 0 | 0 | 0 |
| 04/02/2025 |
25.90
|
607,800 | 26.35 | 26.35 | 25.20 | 0 | 0 | 0 |
| 03/02/2025 |
26.30
|
382,200 | 27 | 27 | 25.90 | 0 | 0 | 0 |
| 24/01/2025 |
27.80
|
400,100 | 26 | 27.80 | 25.50 | 0 | 0 | 0 |
| 23/01/2025 |
26
|
343,800 | 25.85 | 26 | 25.50 | 0 | 0 | 0 |
| 22/01/2025 |
26.10
|
324,200 | 26.30 | 26.30 | 26 | 0 | 0 | 0 |
| 21/01/2025 |
26.30
|
345,800 | 26.35 | 26.45 | 26 | 0 | 0 | 0 |
| 20/01/2025 |
26.35
|
153,100 | 26.25 | 26.50 | 26 | 0 | 0 | 0 |
| 17/01/2025 |
26.25
|
521,500 | 26.10 | 26.25 | 26.05 | 0 | 0 | 0 |
| 16/01/2025 |
26.20
|
515,300 | 26.25 | 26.25 | 26.05 | 0 | 0 | 0 |
| 15/01/2025 |
26.25
|
510,300 | 26.10 | 26.25 | 25.90 | 0 | 0 | 0 |
| 14/01/2025 |
26.10
|
453,100 | 26 | 26.15 | 25.80 | 0 | 0 | 0 |
| 13/01/2025 |
26
|
309,000 | 25.95 | 26 | 25.75 | 0 | 0 | 0 |
| 10/01/2025 |
25.95
|
260,900 | 25.90 | 26.05 | 25.50 | 0 | 0 | 0 |
| 09/01/2025 |
25.90
|
254,800 | 26.20 | 26.25 | 25.80 | 0 | 0 | 0 |
| 08/01/2025 |
26.20
|
401,400 | 26 | 26.25 | 25.90 | 0 | 0 | 0 |
| 07/01/2025 |
26
|
209,100 | 26.25 | 26.25 | 25.80 | 0 | 0 | 0 |
| 06/01/2025 |
26.25
|
103,200 | 26.65 | 26.65 | 26.10 | 0 | 0 | 0 |
| 03/01/2025 |
26.65
|
102,400 | 26.80 | 26.85 | 26.55 | 0 | 0 | 0 |
| 02/01/2025 |
26.80
|
103,300 | 26.75 | 26.80 | 26.60 | 0 | 0 | 0 |
| 31/12/2024 |
26.75
|
120,600 | 26.90 | 26.90 | 26.65 | 0 | 0 | 0 |
| 30/12/2024 |
26.90
|
100,600 | 27.10 | 27.15 | 26.70 | 0 | 0 | 0 |
| 27/12/2024 |
27.10
|
114,200 | 26.90 | 27.20 | 26.50 | 0 | 0 | 0 |
| 26/12/2024 |
26.90
|
236,500 | 26.25 | 27.20 | 26 | 0 | 0 | 0 |
| 25/12/2024 |
26.25
|
112,900 | 26.20 | 26.50 | 26 | 0 | 0 | 0 |
| 24/12/2024 |
26.20
|
277,600 | 25.65 | 26.70 | 25.55 | 0 | 0 | 0 |
| 23/12/2024 |
25.50
|
315,000 | 26.50 | 26.95 | 25.50 | 0 | 0 | 0 |
| 20/12/2024 |
26.50
|
130,600 | 26.60 | 26.70 | 26.10 | 0 | 0 | 0 |
| 19/12/2024 |
26.60
|
143,800 | 26.90 | 26.90 | 26.60 | 0 | 0 | 0 |
| 18/12/2024 |
27.15
|
142,800 | 27.10 | 27.20 | 26.60 | 0 | 0 | 0 |
| 17/12/2024 |
27.10
|
345,700 | 26.90 | 27.35 | 26.60 | 0 | 0 | 0 |
| 16/12/2024 |
26.90
|
140,900 | 27.10 | 27.40 | 26.85 | 0 | 0 | 0 |
| 13/12/2024 |
27.10
|
210,300 | 27.40 | 27.60 | 26.80 | 0 | 0 | 0 |
| 12/12/2024 |
27.40
|
336,100 | 27.20 | 27.80 | 27 | 0 | 0 | 0 |
| 11/12/2024 |
27.20
|
442,900 | 26.95 | 28 | 26.70 | 0 | 0 | 0 |
| 10/12/2024 |
26.95
|
71,200 | 27.45 | 27.45 | 26.80 | 0 | 0 | 0 |
| 09/12/2024 |
27.40
|
206,100 | 27 | 27.40 | 26.60 | 0 | 0 | 0 |
| 06/12/2024 |
27
|
405,400 | 28 | 28 | 26.70 | 0 | 0 | 0 |
| 05/12/2024 |
28
|
362,300 | 27.50 | 28.20 | 27.30 | 0 | 0 | 0 |
| 04/12/2024 |
27.50
|
835,200 | 26.55 | 28.40 | 26.35 | 0 | 0 | 0 |
| 03/12/2024 |
26.55
|
162,200 | 26.50 | 27.20 | 26.50 | 0 | 0 | 0 |
| 02/12/2024 |
26.50
|
132,400 | 26.70 | 26.90 | 26.40 | 0 | 0 | 0 |
| 29/11/2024 |
26.70
|
181,400 | 26.50 | 27 | 26.50 | 0 | 0 | 0 |
| 28/11/2024 |
26.50
|
280,900 | 26.30 | 26.80 | 26.25 | 0 | 0 | 0 |
| 27/11/2024 |
26.25
|
288,600 | 27.10 | 27.10 | 26.20 | 0 | 0 | 0 |
| 26/11/2024 |
27.10
|
355,000 | 27 | 27.30 | 26.90 | 0 | 0 | 0 |
| 25/11/2024 |
27
|
446,300 | 26.80 | 27.45 | 26.80 | 0 | 0 | 0 |
| 22/11/2024 |
26.80
|
253,100 | 26.75 | 26.85 | 26.60 | 0 | 0 | 0 |
| 21/11/2024 |
26.75
|
245,800 | 26.70 | 26.90 | 26.55 | 0 | 0 | 0 |
| 20/11/2024 |
26.70
|
403,000 | 26.45 | 26.90 | 25.55 | 0 | 0 | 0 |
| 19/11/2024 |
26.45
|
188,800 | 26.70 | 26.80 | 26.45 | 0 | 700 | -0.0 |
| 18/11/2024 |
26.75
|
368,100 | 26.70 | 26.90 | 26.30 | 0 | 0 | 0 |
| 15/11/2024 |
26.70
|
377,200 | 26.50 | 27 | 26.10 | 0 | 0 | 0 |
| 14/11/2024 |
26.60
|
195,800 | 26.70 | 26.70 | 26.25 | 0 | 0 | 0 |
| 13/11/2024 |
26.70
|
117,500 | 26.80 | 26.80 | 26.40 | 0 | 0 | 0 |
| 12/11/2024 |
26.90
|
174,000 | 26.80 | 27.50 | 26.70 | 0 | 0 | 0 |
| 11/11/2024 |
27
|
78,700 | 27.30 | 27.30 | 26.50 | 0 | 0 | 0 |
| 08/11/2024 |
27.40
|
257,100 | 27 | 27.40 | 26.30 | 0 | 0 | 0 |