| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-12) |
1.40 | 5.60% | 52,500 | 300 | 0.0 |
22.30
27.40
26.40
|
|
2 tháng
(2025-02-10) |
4.40 | 20% | 171,803 | 2,700 | 0.1 |
22
27.40
26.40
|
|
3 tháng
(2025-01-13) |
8.90 | 50.86% | 211,004 | 3,500 | 0.1 |
17.50
27.40
26.40
|
|
6 tháng
(2024-10-14) |
10.40 | 65% | 262,777 | -5,600 | -0.1 |
14.50
27.40
26.40
|
|
12 tháng
(2024-04-16) |
11.60 | 78.38% | 284,580 | 6,800 | 0.1 |
14.50
27.40
26.40
|
|
24 tháng
(2023-04-24) |
15.51 | 142.47% | 333,827 | 6,800 | 0.1 |
10.23
27.40
26.40
|
|
36 tháng
(2022-04-27) |
14.70 | 125.61% | 670,807 | 2,000 | 0.1 |
8.27
27.40
26.40
|
|
60 tháng
(2020-05-07) |
22.66 | 605.46% | 1,042,309 | 3,600 | 0.1 |
3.74
27.40
26.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
26.40
|
2,000 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 10/04/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 09/04/2025 |
24.50
|
500 | 20.10 | 24.50 | 20.10 | 0 | 0 | 0 |
| 08/04/2025 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 04/04/2025 |
22.30
|
2,300 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 03/04/2025 |
24.70
|
9,100 | 25.50 | 25.50 | 24.70 | 100 | 0 | 0.0 |
| 02/04/2025 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 |
| 01/04/2025 |
27.40
|
100 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 |
| 31/03/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 28/03/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 27/03/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 26/03/2025 |
26
|
13,400 | 27 | 27 | 26 | 0 | 0 | 0 |
| 25/03/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 24/03/2025 |
26.50
|
6,300 | 26.40 | 26.50 | 26.40 | 0 | 0 | 0 |
| 21/03/2025 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 20/03/2025 |
26.60
|
1,500 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 19/03/2025 |
26.50
|
200 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 18/03/2025 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 17/03/2025 |
26.90
|
15,200 | 25 | 26.90 | 25 | 0 | 0 | 0 |
| 14/03/2025 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 |
| 13/03/2025 |
25
|
1,300 | 25 | 25 | 24.80 | 200 | 0 | 0.0 |
| 12/03/2025 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 |
| 11/03/2025 |
25
|
3,100 | 25 | 25 | 24.50 | 0 | 0 | 0 |
| 10/03/2025 |
24.60
|
5,600 | 23.50 | 24.60 | 23.50 | 0 | 0 | 0 |
| 07/03/2025 |
24
|
400 | 23 | 24 | 23 | 0 | 0 | 0 |
| 06/03/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 05/03/2025 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 04/03/2025 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 03/03/2025 |
24.80
|
2,200 | 24 | 24.80 | 24 | 0 | 0 | 0 |
| 28/02/2025 |
23
|
2,200 | 23.50 | 23.50 | 22.50 | 0 | 0 | 0 |
| 27/02/2025 |
25
|
1,200 | 25 | 25 | 25 | 200 | 0 | 0.0 |
| 26/02/2025 |
24
|
200 | 24 | 24 | 24 | 0 | 0 | 0 |
| 25/02/2025 |
23
|
46,700 | 24.10 | 24.70 | 23 | 1,200 | 0 | 0.0 |
| 24/02/2025 |
22.50
|
200 | 23.20 | 23.20 | 22.50 | 0 | 0 | 0 |
| 21/02/2025 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 20/02/2025 |
22.90
|
8,600 | 24 | 24.50 | 22.70 | 0 | 0 | 0 |
| 19/02/2025 |
24.20
|
25,400 | 22.50 | 24.30 | 22.30 | 0 | 200 | -0.0 |
| 18/02/2025 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 17/02/2025 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 14/02/2025 |
22.10
|
200 | 22 | 22.10 | 22 | 0 | 0 | 0 |
| 13/02/2025 |
22.70
|
1,100 | 21.90 | 22.70 | 21.90 | 0 | 0 | 0 |
| 12/02/2025 |
23.50
|
101 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 11/02/2025 |
24.20
|
18,302 | 22 | 24.20 | 21.70 | 0 | 0 | 0 |
| 10/02/2025 |
22
|
3,600 | 20 | 22.30 | 20 | 1,200 | 0 | 0.0 |
| 07/02/2025 |
21.60
|
600 | 21.80 | 21.80 | 21.40 | 0 | 0 | 0 |
| 06/02/2025 |
20.60
|
2,000 | 22 | 22 | 20.60 | 0 | 0 | 0 |
| 05/02/2025 |
22.20
|
3,500 | 22.20 | 22.30 | 22 | 0 | 0 | 0 |
| 04/02/2025 |
21.80
|
27,600 | 20.50 | 22 | 20.50 | 800 | 0 | 0.0 |
| 03/02/2025 |
20.20
|
1,700 | 18.80 | 20.20 | 18.50 | 0 | 0 | 0 |
| 24/01/2025 |
18.50
|
300 | 17.80 | 18.50 | 17.80 | 0 | 0 | 0 |
| 23/01/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 22/01/2025 |
17.70
|
1,000 | 17.70 | 17.70 | 17.60 | 0 | 0 | 0 |
| 21/01/2025 |
17.60
|
500 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 20/01/2025 |
17.50
|
700 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 17/01/2025 |
17.50
|
500 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 16/01/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 15/01/2025 |
17.50
|
1 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 14/01/2025 |
17.50
|
200 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 13/01/2025 |
17.50
|
600 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 10/01/2025 |
18.10
|
200 | 17.80 | 18.10 | 17.80 | 0 | 0 | 0 |
| 09/01/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 08/01/2025 |
17.50
|
300 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 07/01/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 06/01/2025 |
17.50
|
544 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 03/01/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 02/01/2025 |
17.50
|
401 | 17.50 | 17.50 | 17.50 | 100 | 0 | 0.0 |
| 31/12/2024 |
16.90
|
1,100 | 18 | 18 | 16.90 | 0 | 0 | 0 |
| 30/12/2024 |
17
|
545 | 17 | 17 | 17 | 0 | 0 | 0 |
| 27/12/2024 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 26/12/2024 |
18
|
4,300 | 18 | 18 | 16.70 | 0 | 2,000 | -0.0 |
| 25/12/2024 |
17.50
|
500 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 24/12/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 23/12/2024 |
17.90
|
1,000 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 20/12/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 19/12/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 18/12/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 17/12/2024 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 16/12/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 13/12/2024 |
17.70
|
2,000 | 17.80 | 17.90 | 17.70 | 0 | 0 | 0 |
| 12/12/2024 |
17.80
|
2,400 | 17.70 | 17.80 | 17.70 | 0 | 0 | 0 |
| 11/12/2024 |
16.60
|
1,400 | 16.50 | 16.80 | 16.50 | 100 | 0 | 0.0 |
| 10/12/2024 |
17.60
|
3,300 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 09/12/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 06/12/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 05/12/2024 |
17.10
|
2,700 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 04/12/2024 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 03/12/2024 |
17.80
|
7,300 | 16.90 | 17.80 | 16 | 100 | 0 | 0.0 |
| 02/12/2024 |
17
|
401 | 17 | 17 | 17 | 0 | 0 | 0 |
| 29/11/2024 |
16.70
|
1,500 | 16.90 | 16.90 | 16.60 | 0 | 0 | 0 |
| 28/11/2024 |
16.60
|
1,000 | 17 | 17 | 16.60 | 0 | 0 | 0 |
| 27/11/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 26/11/2024 |
16.50
|
1,100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 25/11/2024 |
16.60
|
1,200 | 16.80 | 16.80 | 16.60 | 0 | 0 | 0 |
| 22/11/2024 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 21/11/2024 |
16.70
|
2,000 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 20/11/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 19/11/2024 |
16.60
|
1,200 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 18/11/2024 |
16.60
|
500 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 15/11/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 14/11/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |