| 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) |
0.10 | 0.40% | 13,400 | 0 | 0 |
24.90
27.20
25
|
|
2 tháng
(2025-02-06) |
0.50 | 2.04% | 161,400 | 0 | 0 |
23.40
27.20
25
|
|
3 tháng
(2025-01-07) |
-1.80 | -6.72% | 216,601 | 0 | 0 |
23.40
27.20
25
|
|
6 tháng
(2024-10-09) |
1.40 | 5.93% | 395,355 | 0 | 0 |
22.60
27.20
25
|
|
12 tháng
(2024-04-12) |
2.46 | 10.90% | 680,240 | 0 | 0 |
19.72
27.50
25
|
|
24 tháng
(2023-04-18) |
4.88 | 24.23% | 1,336,743 | -329,500 | -6.8 |
17.19
27.50
25
|
|
36 tháng
(2022-04-25) |
2.14 | 9.37% | 1,571,687 | -364,600 | -7.4 |
17.19
37.58
25
|
|
60 tháng
(2020-05-04) |
11.90 | 90.80% | 2,325,964 | -174,300 | 1.8 |
10.94
37.58
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/04/2025 |
24
|
200 | 24.10 | 24.10 | 24 | 0 | 0 | 0 |
| 04/04/2025 |
25
|
1,700 | 24.20 | 25.30 | 24.20 | 0 | 0 | 0 |
| 03/04/2025 |
24.90
|
2,100 | 25.90 | 25.90 | 24.80 | 0 | 0 | 0 |
| 02/04/2025 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 01/04/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 31/03/2025 |
26
|
400 | 26 | 26 | 26 | 0 | 0 | 0 |
| 28/03/2025 |
27.20
|
200 | 27.10 | 27.20 | 27.10 | 0 | 0 | 0 |
| 27/03/2025 |
26.60
|
100 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 26/03/2025 |
26.60
|
100 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 25/03/2025 |
26.50
|
200 | 26.60 | 26.60 | 26.50 | 0 | 0 | 0 |
| 24/03/2025 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 21/03/2025 |
26.50
|
200 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 20/03/2025 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 19/03/2025 |
26.50
|
1,200 | 26.50 | 26.50 | 25.40 | 0 | 0 | 0 |
| 18/03/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 17/03/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 14/03/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 13/03/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 12/03/2025 |
24.90
|
2,800 | 24.90 | 25 | 24.90 | 0 | 0 | 0 |
| 11/03/2025 |
25.70
|
500 | 25.50 | 25.70 | 25.50 | 0 | 0 | 0 |
| 10/03/2025 |
24.90
|
2,000 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 07/03/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 06/03/2025 |
25
|
122,800 | 25.70 | 25.70 | 25 | 0 | 0 | 0 |
| 05/03/2025 |
25.60
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 04/03/2025 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 03/03/2025 |
25.40
|
200 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 28/02/2025 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 27/02/2025 |
25.30
|
200 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 26/02/2025 |
25.20
|
300 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 25/02/2025 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 24/02/2025 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 21/02/2025 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 20/02/2025 |
25.20
|
5,800 | 25.30 | 25.30 | 25.20 | 0 | 0 | 0 |
| 19/02/2025 |
25
|
3,600 | 25 | 25.10 | 25 | 0 | 0 | 0 |
| 18/02/2025 |
25
|
2,000 | 25 | 25 | 25 | 0 | 0 | 0 |
| 17/02/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 14/02/2025 |
24.90
|
1,200 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 13/02/2025 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 12/02/2025 |
23.40
|
100 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 11/02/2025 |
24.50
|
4,100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 10/02/2025 |
23.40
|
100 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 07/02/2025 |
24.50
|
2,300 | 24.50 | 24.50 | 24.30 | 0 | 0 | 0 |
| 06/02/2025 |
24.50
|
5,200 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 05/02/2025 |
23.80
|
1,500 | 23.30 | 23.80 | 23.30 | 0 | 0 | 0 |
| 04/02/2025 |
24.90
|
9,900 | 23.20 | 24.90 | 23.20 | 0 | 0 | 0 |
| 03/02/2025 |
24.90
|
2,500 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 24/01/2025 |
24.80
|
400 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 23/01/2025 |
24.90
|
200 | 23.10 | 24.90 | 23.10 | 0 | 0 | 0 |
| 22/01/2025 |
24.50
|
700 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 21/01/2025 |
25
|
300 | 23.90 | 25 | 23.90 | 0 | 0 | 0 |
| 20/01/2025 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 17/01/2025 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 16/01/2025 |
24.60
|
8,301 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 15/01/2025 |
24.80
|
6,000 | 24.80 | 24.80 | 24.50 | 0 | 0 | 0 |
| 14/01/2025 |
24.40
|
400 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 13/01/2025 |
24
|
25,000 | 24 | 24 | 24 | 0 | 0 | 0 |
| 10/01/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 09/01/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 08/01/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 07/01/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 06/01/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 03/01/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 02/01/2025 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 31/12/2024 |
24
|
2 | 24 | 24 | 24 | 0 | 0 | 0 |
| 30/12/2024 |
24
|
4,000 | 24 | 24 | 24 | 0 | 0 | 0 |
| 27/12/2024 |
25.40
|
100 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 26/12/2024 |
24
|
3,700 | 23.60 | 24 | 23.60 | 0 | 0 | 0 |
| 25/12/2024 |
23.60
|
7,000 | 23.50 | 23.60 | 23.50 | 0 | 0 | 0 |
| 24/12/2024 |
23.50
|
5,000 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 23/12/2024 |
23.50
|
2,612 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 20/12/2024 |
23.30
|
3,400 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 19/12/2024 |
23
|
207 | 23.20 | 23.20 | 23 | 0 | 0 | 0 |
| 18/12/2024 |
22.60
|
3,701 | 23.40 | 23.40 | 22.50 | 0 | 0 | 0 |
| 17/12/2024 |
23.50
|
2,200 | 23.70 | 23.70 | 22.50 | 0 | 0 | 0 |
| 16/12/2024 |
23.40
|
5,300 | 23.50 | 23.50 | 22.60 | 0 | 0 | 0 |
| 13/12/2024 |
23.30
|
6,700 | 23.40 | 23.40 | 22.60 | 0 | 0 | 0 |
| 12/12/2024 |
22.60
|
7,001 | 22.70 | 22.70 | 22.60 | 0 | 0 | 0 |
| 11/12/2024 |
23.40
|
1 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 10/12/2024 |
23.40
|
100 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 09/12/2024 |
22.80
|
1,401 | 22.80 | 23.30 | 22.50 | 0 | 0 | 0 |
| 06/12/2024 |
22.80
|
7,000 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 05/12/2024 |
23.30
|
100 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 04/12/2024 |
23
|
200 | 23 | 23 | 23 | 0 | 0 | 0 |
| 03/12/2024 |
23
|
29,200 | 23 | 23 | 23 | 0 | 0 | 0 |
| 02/12/2024 |
23.10
|
11,100 | 23.50 | 23.50 | 23 | 0 | 0 | 0 |
| 29/11/2024 |
23.60
|
16,300 | 23.70 | 23.70 | 23 | 0 | 0 | 0 |
| 28/11/2024 |
23.90
|
2,600 | 23.30 | 23.90 | 23.30 | 0 | 0 | 0 |
| 27/11/2024 |
23.30
|
2,000 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 26/11/2024 |
23.50
|
8,500 | 24 | 24 | 23.50 | 0 | 0 | 0 |
| 25/11/2024 |
23.50
|
7,300 | 23.50 | 23.70 | 23.50 | 0 | 0 | 0 |
| 22/11/2024 |
23.50
|
4,901 | 23.50 | 23.60 | 23.10 | 0 | 0 | 0 |
| 21/11/2024 |
23
|
1,000 | 23 | 23 | 23 | 0 | 0 | 0 |
| 20/11/2024 |
23.60
|
101 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 19/11/2024 |
23.50
|
1,700 | 23.60 | 23.60 | 23 | 0 | 0 | 0 |
| 18/11/2024 |
23.10
|
2,500 | 23 | 23.10 | 23 | 0 | 0 | 0 |
| 15/11/2024 |
23
|
2,222 | 23.90 | 23.90 | 23 | 0 | 0 | 0 |
| 14/11/2024 |
24
|
6,800 | 24.10 | 24.10 | 23 | 0 | 0 | 0 |
| 13/11/2024 |
23
|
1,100 | 24.30 | 24.30 | 23 | 0 | 0 | 0 |
| 12/11/2024 |
23
|
1,100 | 23 | 23 | 23 | 0 | 0 | 0 |
| 11/11/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |