| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-31) |
1 | 3.92% | 118,800 | -10,000 | -0.3 |
23
26.70
26.50
|
|
2 tháng
(2025-02-27) |
-0.50 | -1.85% | 206,000 | -10,400 | -0.3 |
23
27
26.50
|
|
3 tháng
(2025-02-03) |
0.50 | 1.92% | 314,003 | -8,999 | -0.2 |
23
27.50
26.50
|
|
6 tháng
(2024-10-30) |
0.10 | 0.38% | 498,087 | -4,199 | -0.1 |
23
27.50
26.50
|
|
12 tháng
(2024-05-03) |
3.30 | 14.22% | 983,018 | 9,201 | 0.3 |
23
30
26.50
|
|
24 tháng
(2023-05-09) |
7.86 | 42.20% | 1,875,954 | 35,566 | 1.0 |
16.96
30
26.50
|
|
36 tháng
(2022-05-16) |
4.79 | 22.06% | 2,206,254 | 36,266 | 1.0 |
15.56
30
26.50
|
|
60 tháng
(2020-05-25) |
7.49 | 39.41% | 5,335,791 | 56,166 | 1.4 |
15.38
30
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2025 |
26.70
|
100 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 28/04/2025 |
26.50
|
500 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 25/04/2025 |
26.50
|
3,400 | 27 | 27.20 | 26.50 | 0 | 0 | 0 |
| 24/04/2025 |
26.50
|
3,200 | 26.90 | 27 | 26.40 | 0 | 0 | 0 |
| 23/04/2025 |
26.70
|
2,500 | 26.80 | 26.90 | 26.70 | 0 | 0 | 0 |
| 22/04/2025 |
26
|
7,000 | 26.80 | 26.80 | 26 | 0 | 0 | 0 |
| 21/04/2025 |
26.60
|
14,900 | 26.40 | 27 | 26.40 | 0 | 0 | 0 |
| 18/04/2025 |
26.40
|
13,100 | 26.30 | 27 | 26.20 | 0 | 0 | 0 |
| 17/04/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 16/04/2025 |
25
|
500 | 25 | 25 | 25 | 0 | 0 | 0 |
| 15/04/2025 |
25.40
|
400 | 25.30 | 25.40 | 25.30 | 0 | 0 | 0 |
| 14/04/2025 |
25.90
|
10,100 | 26 | 26 | 25.90 | 0 | 10,000 | -0.3 |
| 11/04/2025 |
26
|
9,400 | 25.50 | 26.10 | 25.50 | 0 | 0 | 0 |
| 10/04/2025 |
26
|
25,600 | 24.50 | 26.60 | 24.50 | 0 | 0 | 0 |
| 09/04/2025 |
24.50
|
3,000 | 23 | 24.50 | 23 | 0 | 0 | 0 |
| 08/04/2025 |
23
|
6,200 | 24.40 | 24.60 | 22.90 | 0 | 0 | 0 |
| 04/04/2025 |
23.10
|
7,700 | 25 | 25.20 | 23 | 0 | 0 | 0 |
| 03/04/2025 |
24.80
|
5,200 | 25.50 | 26.30 | 24.80 | 0 | 0 | 0 |
| 02/04/2025 |
25.60
|
3,700 | 25.50 | 25.60 | 25.50 | 0 | 0 | 0 |
| 01/04/2025 |
25.40
|
2,300 | 25.50 | 25.50 | 25.30 | 0 | 0 | 0 |
| 31/03/2025 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 28/03/2025 |
25.90
|
30,700 | 26 | 26 | 24.80 | 0 | 0 | 0 |
| 27/03/2025 |
26
|
8,400 | 27 | 27 | 26 | 0 | 0 | 0 |
| 26/03/2025 |
26.90
|
2,400 | 27 | 27 | 26.90 | 0 | 0 | 0 |
| 25/03/2025 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 24/03/2025 |
26.60
|
10,500 | 26.50 | 26.60 | 26.50 | 0 | 0 | 0 |
| 21/03/2025 |
26.80
|
1,000 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 20/03/2025 |
26.50
|
1,100 | 26.60 | 26.60 | 26.50 | 0 | 0 | 0 |
| 19/03/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 18/03/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 17/03/2025 |
26.60
|
800 | 26.80 | 26.80 | 26.60 | 0 | 0 | 0 |
| 14/03/2025 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 13/03/2025 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 12/03/2025 |
26.80
|
1,000 | 26.50 | 26.80 | 26.50 | 0 | 0 | 0 |
| 11/03/2025 |
26
|
3,400 | 26 | 26 | 26 | 0 | 0 | 0 |
| 10/03/2025 |
26
|
5,300 | 26.40 | 26.40 | 26 | 0 | 0 | 0 |
| 07/03/2025 |
26.30
|
3,000 | 26.30 | 26.50 | 26.30 | 0 | 400 | -0.0 |
| 06/03/2025 |
26.30
|
1,000 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 05/03/2025 |
26.60
|
2,800 | 26.50 | 26.60 | 26.40 | 0 | 0 | 0 |
| 04/03/2025 |
26.40
|
2,600 | 26.50 | 26.50 | 26.40 | 0 | 0 | 0 |
| 03/03/2025 |
26.40
|
6,100 | 26.60 | 26.60 | 26.40 | 0 | 0 | 0 |
| 28/02/2025 |
26.50
|
6,600 | 27 | 27 | 26.30 | 0 | 0 | 0 |
| 27/02/2025 |
27
|
400 | 27.20 | 27.20 | 27 | 0 | 0 | 0 |
| 26/02/2025 |
26.30
|
8,800 | 26.50 | 26.60 | 26.30 | 0 | 0 | 0 |
| 25/02/2025 |
27.30
|
1,200 | 27.40 | 27.40 | 27.30 | 0 | 0 | 0 |
| 24/02/2025 |
27.40
|
200 | 27.40 | 27.40 | 27.40 | 1 | 0 | 0.0 |
| 21/02/2025 |
26.50
|
41,700 | 26.50 | 26.50 | 25.10 | 0 | 0 | 0 |
| 20/02/2025 |
26.50
|
8,700 | 26.50 | 26.70 | 26.40 | 0 | 0 | 0 |
| 19/02/2025 |
27.50
|
100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 18/02/2025 |
26.60
|
1,700 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 17/02/2025 |
26.60
|
2,400 | 26.70 | 26.70 | 26.60 | 0 | 0 | 0 |
| 14/02/2025 |
27
|
500 | 27 | 27 | 27 | 0 | 0 | 0 |
| 13/02/2025 |
27
|
5,200 | 27.10 | 27.10 | 26.90 | 100 | 0 | 0.0 |
| 12/02/2025 |
27.10
|
601 | 27 | 27.50 | 27 | 0 | 0 | 0 |
| 11/02/2025 |
27.20
|
4,900 | 27.20 | 27.20 | 27 | 1,300 | 0 | 0.0 |
| 10/02/2025 |
27.10
|
9,302 | 26.30 | 27.90 | 26.30 | 0 | 0 | 0 |
| 07/02/2025 |
26.80
|
3,000 | 26.10 | 26.90 | 26.10 | 0 | 0 | 0 |
| 06/02/2025 |
26.20
|
4,800 | 26.20 | 26.30 | 26.20 | 0 | 0 | 0 |
| 05/02/2025 |
26.30
|
1,000 | 26.20 | 26.30 | 26.20 | 0 | 0 | 0 |
| 04/02/2025 |
26.10
|
900 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 03/02/2025 |
26
|
13,000 | 26.50 | 26.50 | 25.50 | 0 | 0 | 0 |
| 24/01/2025 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 23/01/2025 |
26.40
|
1,900 | 26.40 | 26.50 | 26.40 | 0 | 0 | 0 |
| 22/01/2025 |
26.40
|
11,740 | 25.50 | 26.40 | 25.50 | 0 | 0 | 0 |
| 21/01/2025 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 20/01/2025 |
25.30
|
354 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 17/01/2025 |
25.30
|
200 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 16/01/2025 |
25.60
|
2,300 | 25.40 | 25.60 | 23 | 0 | 0 | 0 |
| 15/01/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 14/01/2025 |
25.50
|
3,800 | 25.70 | 25.70 | 25.50 | 0 | 0 | 0 |
| 13/01/2025 |
25.80
|
1,300 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 10/01/2025 |
25.80
|
10,500 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 09/01/2025 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 08/01/2025 |
25.80
|
400 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 07/01/2025 |
25.70
|
1,300 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 06/01/2025 |
25.40
|
22,800 | 25.90 | 26.10 | 25.40 | 0 | 0 | 0 |
| 03/01/2025 |
25.90
|
1,100 | 25.90 | 26 | 25.90 | 0 | 0 | 0 |
| 02/01/2025 |
25.80
|
82 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 31/12/2024 |
25.80
|
3,400 | 25.50 | 26.10 | 25.50 | 0 | 0 | 0 |
| 30/12/2024 |
26.20
|
1,400 | 26.30 | 26.30 | 26.10 | 0 | 0 | 0 |
| 27/12/2024 |
26.30
|
700 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 26/12/2024 |
26.30
|
5,019 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 25/12/2024 |
26.30
|
3,900 | 26 | 26.30 | 26 | 0 | 700 | -0.0 |
| 24/12/2024 |
26
|
600 | 26.20 | 26.20 | 26 | 0 | 0 | 0 |
| 23/12/2024 |
26.20
|
2,400 | 26 | 26.20 | 26 | 0 | 0 | 0 |
| 20/12/2024 |
26
|
9,300 | 26 | 26.20 | 25 | 0 | 0 | 0 |
| 19/12/2024 |
26.30
|
5,800 | 26.30 | 26.30 | 26 | 0 | 0 | 0 |
| 18/12/2024 |
26.30
|
2,600 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 17/12/2024 |
26.30
|
1,008 | 26.40 | 26.40 | 26.20 | 0 | 0 | 0 |
| 16/12/2024 |
26.20
|
1,900 | 26.30 | 26.30 | 26.20 | 0 | 0 | 0 |
| 13/12/2024 |
26.30
|
3,092 | 26.30 | 26.40 | 25.90 | 0 | 0 | 0 |
| 12/12/2024 |
25.70
|
500 | 25.50 | 25.70 | 25.50 | 0 | 0 | 0 |
| 11/12/2024 |
26
|
4,800 | 26 | 26 | 26 | 0 | 0 | 0 |
| 10/12/2024 |
26
|
7,600 | 25.90 | 26.20 | 25.90 | 0 | 0 | 0 |
| 09/12/2024 |
25.80
|
8,323 | 25 | 25.90 | 25 | 300 | 0 | 0.0 |
| 06/12/2024 |
25.10
|
73 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 05/12/2024 |
25.90
|
3,700 | 25 | 25.90 | 25 | 0 | 0 | 0 |
| 04/12/2024 |
25
|
7,500 | 25.30 | 25.30 | 25 | 0 | 0 | 0 |
| 03/12/2024 |
25.30
|
3,500 | 25.40 | 25.40 | 25.30 | 0 | 0 | 0 |
| 02/12/2024 |
25.40
|
4,000 | 25.50 | 25.50 | 25.40 | 1,200 | 0 | 0.0 |
| 29/11/2024 |
25.50
|
6,800 | 25.50 | 25.60 | 25.50 | 2,000 | 0 | 0.1 |