| 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) |
-5.90 | -20.42% | 3,312,400 | 0 | 0 |
23
28.90
23
|
|
2 tháng
(2025-02-06) |
0 | 0% | 9,366,667 | 0 | 0 |
23
29.50
23
|
|
3 tháng
(2025-01-07) |
-0.60 | -2.54% | 10,143,894 | 0 | 0 |
22.80
29.50
23
|
|
6 tháng
(2024-10-09) |
0 | 0% | 15,707,108 | 0 | 0 |
21.50
29.50
23
|
|
12 tháng
(2024-04-12) |
4.50 | 24.34% | 36,115,269 | 0 | 0 |
17.52
29.50
23
|
|
24 tháng
(2023-04-18) |
6.45 | 38.96% | 68,502,122 | -25,000 | -0.5 |
16.36
29.50
23
|
|
36 tháng
(2022-04-25) |
4.17 | 22.13% | 82,104,432 | -25,000 | -0.5 |
14.90
29.50
23
|
|
60 tháng
(2020-05-04) |
13.98 | 155.06% | 338,790,149 | -25,840 | -0.5 |
9.02
29.50
23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/04/2025 |
20.10
|
399,000 | 23 | 23 | 19.60 | 0 | 0 | 0 |
| 04/04/2025 |
23
|
211,500 | 23.50 | 23.60 | 21.10 | 0 | 0 | 0 |
| 03/04/2025 |
23.10
|
386,600 | 26 | 26 | 22.40 | 0 | 0 | 0 |
| 02/04/2025 |
26.20
|
72,800 | 26.40 | 26.60 | 26.10 | 0 | 0 | 0 |
| 01/04/2025 |
26.40
|
82,700 | 26.40 | 26.50 | 26.10 | 0 | 0 | 0 |
| 31/03/2025 |
26.20
|
230,200 | 25.70 | 26.80 | 25.70 | 0 | 0 | 0 |
| 28/03/2025 |
25.70
|
40,100 | 25.60 | 25.80 | 25.40 | 0 | 0 | 0 |
| 27/03/2025 |
25.70
|
48,600 | 25.70 | 25.70 | 25.40 | 0 | 0 | 0 |
| 26/03/2025 |
25.80
|
66,700 | 25.70 | 25.90 | 25.50 | 0 | 0 | 0 |
| 25/03/2025 |
25.70
|
88,700 | 25.80 | 25.80 | 25.50 | 0 | 0 | 0 |
| 24/03/2025 |
25.70
|
117,300 | 26.40 | 26.40 | 25.60 | 0 | 0 | 0 |
| 21/03/2025 |
26.40
|
76,400 | 26.40 | 26.60 | 26.20 | 0 | 0 | 0 |
| 20/03/2025 |
26.20
|
69,800 | 26.40 | 26.70 | 26.10 | 0 | 0 | 0 |
| 19/03/2025 |
26.40
|
213,000 | 25.70 | 26.80 | 25.70 | 0 | 0 | 0 |
| 18/03/2025 |
25.60
|
212,400 | 26 | 26.10 | 25.40 | 0 | 0 | 0 |
| 17/03/2025 |
26
|
193,800 | 26.50 | 26.50 | 25.90 | 0 | 0 | 0 |
| 14/03/2025 |
26.50
|
284,000 | 27.80 | 27.80 | 26.20 | 0 | 0 | 0 |
| 13/03/2025 |
27.60
|
290,200 | 28.50 | 28.50 | 27.50 | 0 | 0 | 0 |
| 12/03/2025 |
28.50
|
97,500 | 28.60 | 28.80 | 28.40 | 0 | 0 | 0 |
| 11/03/2025 |
28.90
|
153,800 | 29.10 | 29.10 | 28.50 | 0 | 0 | 0 |
| 10/03/2025 |
28.90
|
164,800 | 28.90 | 29.20 | 28.50 | 0 | 0 | 0 |
| 07/03/2025 |
28.80
|
165,500 | 28.70 | 29.40 | 28.50 | 0 | 0 | 0 |
| 06/03/2025 |
28.80
|
106,300 | 28.40 | 29 | 28.30 | 0 | 0 | 0 |
| 05/03/2025 |
28.60
|
150,600 | 28.50 | 29 | 28.10 | 0 | 0 | 0 |
| 04/03/2025 |
28.60
|
245,400 | 29.50 | 29.90 | 27.90 | 0 | 0 | 0 |
| 03/03/2025 |
29.50
|
293,100 | 29 | 30.70 | 28.90 | 0 | 0 | 0 |
| 28/02/2025 |
28.90
|
195,000 | 29 | 29.50 | 28.50 | 0 | 0 | 0 |
| 27/02/2025 |
29
|
313,500 | 28.10 | 29.50 | 27.80 | 0 | 0 | 0 |
| 26/02/2025 |
28.10
|
519,200 | 27.10 | 28.80 | 27 | 0 | 0 | 0 |
| 25/02/2025 |
27.10
|
283,300 | 26.50 | 27.10 | 26 | 0 | 0 | 0 |
| 24/02/2025 |
26.30
|
275,100 | 27.30 | 27.90 | 26 | 0 | 0 | 0 |
| 21/02/2025 |
27.30
|
156,700 | 27.40 | 27.90 | 27 | 0 | 0 | 0 |
| 20/02/2025 |
27.70
|
502,700 | 26.70 | 28.50 | 26.30 | 0 | 0 | 0 |
| 19/02/2025 |
26.60
|
286,900 | 26.60 | 27.20 | 26 | 0 | 0 | 0 |
| 18/02/2025 |
26.60
|
141,100 | 27 | 27.30 | 26.20 | 0 | 0 | 0 |
| 17/02/2025 |
27
|
246,200 | 26.70 | 27.90 | 26.20 | 0 | 0 | 0 |
| 14/02/2025 |
26.70
|
229,500 | 27.10 | 27.50 | 26.30 | 0 | 0 | 0 |
| 13/02/2025 |
27
|
337,100 | 25.60 | 27.20 | 25.10 | 0 | 0 | 0 |
| 12/02/2025 |
25.10
|
232,532 | 26 | 26.70 | 25.10 | 0 | 0 | 0 |
| 11/02/2025 |
25.80
|
633,571 | 25.50 | 28 | 25.50 | 0 | 0 | 0 |
| 10/02/2025 |
25.90
|
389,109 | 25 | 25.90 | 24.90 | 0 | 0 | 0 |
| 07/02/2025 |
24.70
|
225,655 | 23.20 | 25 | 23.20 | 0 | 0 | 0 |
| 06/02/2025 |
23
|
126,200 | 22.80 | 23.30 | 22.60 | 0 | 0 | 0 |
| 05/02/2025 |
22.80
|
108,812 | 22.80 | 23.30 | 22.80 | 0 | 0 | 0 |
| 04/02/2025 |
22.90
|
50,302 | 22.70 | 23 | 22.60 | 0 | 0 | 0 |
| 03/02/2025 |
22.80
|
18,500 | 23 | 23 | 22.60 | 0 | 0 | 0 |
| 24/01/2025 |
23.20
|
34,009 | 23 | 23.40 | 22.80 | 0 | 0 | 0 |
| 23/01/2025 |
23.10
|
21,960 | 23.20 | 23.20 | 22.80 | 0 | 0 | 0 |
| 22/01/2025 |
23
|
79,600 | 23.30 | 23.40 | 23 | 0 | 0 | 0 |
| 21/01/2025 |
23.30
|
32,712 | 23.70 | 23.70 | 23.20 | 0 | 0 | 0 |
| 20/01/2025 |
23.60
|
45,052 | 23.60 | 23.80 | 23.50 | 0 | 0 | 0 |
| 17/01/2025 |
23.50
|
44,120 | 23.40 | 23.60 | 23.20 | 0 | 0 | 0 |
| 16/01/2025 |
23.20
|
30,810 | 23.10 | 23.40 | 23 | 0 | 0 | 0 |
| 15/01/2025 |
23.20
|
48,100 | 23.20 | 23.20 | 22.40 | 0 | 0 | 0 |
| 14/01/2025 |
23.20
|
23,720 | 23.20 | 23.30 | 23 | 0 | 0 | 0 |
| 13/01/2025 |
23.30
|
48,750 | 23.30 | 23.60 | 22.90 | 0 | 0 | 0 |
| 10/01/2025 |
23
|
34,731 | 23.50 | 23.90 | 21.60 | 0 | 0 | 0 |
| 09/01/2025 |
23.50
|
32,430 | 23.50 | 24.80 | 23.30 | 0 | 0 | 0 |
| 08/01/2025 |
23.50
|
64,717 | 23.60 | 23.70 | 23.30 | 0 | 0 | 0 |
| 07/01/2025 |
23.60
|
58,902 | 24.20 | 24.20 | 23.50 | 0 | 0 | 0 |
| 06/01/2025 |
24
|
85,072 | 24.60 | 24.90 | 23.90 | 0 | 0 | 0 |
| 03/01/2025 |
24.50
|
38,800 | 24.70 | 24.70 | 24.20 | 0 | 0 | 0 |
| 02/01/2025 |
25
|
51,013 | 25.10 | 25.10 | 24 | 0 | 0 | 0 |
| 31/12/2024 |
25.10
|
244,580 | 24.10 | 26 | 24.10 | 0 | 0 | 0 |
| 30/12/2024 |
24.10
|
45,703 | 24.10 | 24.30 | 23.90 | 0 | 0 | 0 |
| 27/12/2024 |
24.10
|
57,503 | 24.40 | 24.50 | 24.10 | 0 | 0 | 0 |
| 26/12/2024 |
24.30
|
83,481 | 24.90 | 24.90 | 24 | 0 | 0 | 0 |
| 25/12/2024 |
24.80
|
68,024 | 25.20 | 25.20 | 24.70 | 0 | 0 | 0 |
| 24/12/2024 |
25.30
|
153,239 | 25.10 | 25.80 | 24.80 | 0 | 0 | 0 |
| 23/12/2024 |
25.10
|
157,126 | 24.20 | 25.20 | 24.20 | 0 | 0 | 0 |
| 20/12/2024 |
24.20
|
55,001 | 23.60 | 24.30 | 23.60 | 0 | 0 | 0 |
| 19/12/2024 |
23.50
|
68,811 | 24 | 24.10 | 23.30 | 0 | 0 | 0 |
| 18/12/2024 |
24.10
|
18,401 | 24 | 24.30 | 23.90 | 0 | 0 | 0 |
| 17/12/2024 |
24
|
39,110 | 24.30 | 24.30 | 24 | 0 | 0 | 0 |
| 16/12/2024 |
24.30
|
62,499 | 24.30 | 24.60 | 24 | 0 | 0 | 0 |
| 13/12/2024 |
24.30
|
82,365 | 24.50 | 24.50 | 22 | 0 | 0 | 0 |
| 12/12/2024 |
24.50
|
126,065 | 24.20 | 24.80 | 24.20 | 0 | 0 | 0 |
| 11/12/2024 |
24.40
|
83,246 | 24.70 | 24.80 | 24.30 | 0 | 0 | 0 |
| 10/12/2024 |
24.60
|
54,131 | 24.80 | 24.80 | 24.40 | 0 | 0 | 0 |
| 09/12/2024 |
24.50
|
112,508 | 24.80 | 24.80 | 24 | 0 | 0 | 0 |
| 06/12/2024 |
24.80
|
63,955 | 24.70 | 24.90 | 24.60 | 0 | 0 | 0 |
| 05/12/2024 |
24.80
|
152,026 | 25.80 | 25.80 | 24.70 | 0 | 0 | 0 |
| 04/12/2024 |
25.30
|
78,914 | 26.20 | 26.40 | 25.20 | 0 | 0 | 0 |
| 03/12/2024 |
26
|
246,629 | 25.50 | 26.40 | 25.40 | 0 | 0 | 0 |
| 02/12/2024 |
25.50
|
142,141 | 25.60 | 26 | 25.20 | 0 | 0 | 0 |
| 29/11/2024 |
25.40
|
217,825 | 24.60 | 26.20 | 24.60 | 0 | 0 | 0 |
| 28/11/2024 |
24.70
|
95,723 | 24.40 | 25.50 | 24.40 | 0 | 0 | 0 |
| 27/11/2024 |
24.40
|
131,763 | 25.90 | 26.30 | 24.20 | 0 | 0 | 0 |
| 26/11/2024 |
25
|
475,224 | 25 | 27.50 | 24.80 | 0 | 0 | 0 |
| 25/11/2024 |
24.50
|
55,931 | 24 | 25 | 24 | 0 | 0 | 0 |
| 22/11/2024 |
24
|
148,209 | 23.20 | 24.80 | 23.20 | 0 | 0 | 0 |
| 21/11/2024 |
23.50
|
63,177 | 22.70 | 23.50 | 22.30 | 0 | 0 | 0 |
| 20/11/2024 |
22.80
|
56,202 | 22.40 | 22.90 | 22.40 | 0 | 0 | 0 |
| 19/11/2024 |
22.40
|
73,860 | 22.50 | 22.50 | 22 | 0 | 0 | 0 |
| 18/11/2024 |
22.70
|
134,730 | 23.10 | 23.10 | 22.50 | 0 | 0 | 0 |
| 15/11/2024 |
23.10
|
56,803 | 22.70 | 23.20 | 22.70 | 0 | 0 | 0 |
| 14/11/2024 |
22.70
|
65,594 | 22.80 | 23.40 | 22.70 | 0 | 0 | 0 |
| 13/11/2024 |
22.80
|
54,007 | 23 | 23 | 22.50 | 0 | 0 | 0 |
| 12/11/2024 |
22.90
|
56,701 | 23.60 | 23.80 | 22.90 | 0 | 0 | 0 |
| 11/11/2024 |
23.50
|
240,444 | 22.70 | 23.70 | 22.50 | 0 | 0 | 0 |