| 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) |
1.10 | 4.58% | 127,800 | -4,300 | -0.1 |
22.20
28.50
25.10
|
|
2 tháng
(2025-02-03) |
3.90 | 18.40% | 188,904 | -4,300 | -0.1 |
19.70
28.50
25.10
|
|
3 tháng
(2025-01-06) |
5.40 | 27.41% | 208,901 | -4,300 | -0.1 |
18.30
28.50
25.10
|
|
6 tháng
(2024-10-07) |
5 | 24.88% | 290,898 | -4,500 | -0.1 |
18.30
28.50
25.10
|
|
12 tháng
(2024-04-09) |
2.55 | 11.30% | 571,416 | -31,400 | -0.6 |
18.20
28.50
25.10
|
|
24 tháng
(2023-04-17) |
0.26 | 1.03% | 1,657,995 | -2,200 | 0.0 |
15.38
32.30
25.10
|
|
36 tháng
(2022-04-20) |
17.40 | 226.06% | 2,697,434 | 6,100 | 0.6 |
7.61
34.22
25.10
|
|
60 tháng
(2020-05-04) |
21.08 | 523.82% | 2,762,195 | 5,000 | 0.6 |
3.39
34.22
25.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/04/2025 |
25.10
|
5,000 | 25 | 25.10 | 23.90 | 0 | 0 | 0 |
| 03/04/2025 |
25.20
|
8,500 | 27.80 | 27.80 | 25.20 | 0 | 0 | 0 |
| 02/04/2025 |
28
|
1,000 | 28.20 | 28.20 | 28 | 0 | 0 | 0 |
| 01/04/2025 |
28.20
|
1,600 | 28.30 | 28.30 | 28.20 | 0 | 0 | 0 |
| 31/03/2025 |
28.30
|
3,400 | 28 | 28.30 | 27.50 | 0 | 0 | 0 |
| 28/03/2025 |
28.50
|
2,500 | 26.60 | 28.70 | 26.60 | 0 | 0 | 0 |
| 27/03/2025 |
26.50
|
4,800 | 25.60 | 27 | 25.60 | 0 | 0 | 0 |
| 26/03/2025 |
25.40
|
1,400 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 25/03/2025 |
25.40
|
6,200 | 25.50 | 25.90 | 25.40 | 0 | 0 | 0 |
| 24/03/2025 |
25.30
|
1,400 | 24.50 | 25.50 | 24.50 | 0 | 0 | 0 |
| 21/03/2025 |
24.50
|
2,300 | 24.40 | 24.50 | 24.20 | 0 | 0 | 0 |
| 20/03/2025 |
24.40
|
5,300 | 24.70 | 25.20 | 24 | 0 | 0 | 0 |
| 19/03/2025 |
24.20
|
2,300 | 24.70 | 24.70 | 24.20 | 0 | 0 | 0 |
| 18/03/2025 |
24.70
|
20,600 | 23.80 | 24.70 | 23.80 | 0 | 0 | 0 |
| 17/03/2025 |
22.50
|
2,100 | 23.50 | 23.50 | 22.50 | 0 | 0 | 0 |
| 14/03/2025 |
22.20
|
300 | 23.60 | 23.60 | 22.20 | 0 | 0 | 0 |
| 13/03/2025 |
23.80
|
5,100 | 23.50 | 23.80 | 23 | 0 | 0 | 0 |
| 12/03/2025 |
23
|
3,200 | 23 | 23 | 23 | 0 | 0 | 0 |
| 11/03/2025 |
23.40
|
5,600 | 23.50 | 23.50 | 22.30 | 0 | 0 | 0 |
| 10/03/2025 |
22.20
|
3,600 | 21.10 | 23.30 | 21 | 0 | 0 | 0 |
| 07/03/2025 |
23
|
12,300 | 24 | 24.10 | 22.10 | 0 | 4,300 | -0.1 |
| 06/03/2025 |
24
|
6,700 | 24.50 | 24.50 | 23.50 | 0 | 0 | 0 |
| 05/03/2025 |
24
|
22,600 | 24.10 | 24.10 | 23 | 0 | 0 | 0 |
| 04/03/2025 |
22.60
|
2,900 | 22.10 | 24.10 | 22.10 | 0 | 0 | 0 |
| 03/03/2025 |
24.30
|
7,500 | 22.90 | 24.30 | 22.10 | 0 | 0 | 0 |
| 28/02/2025 |
22.10
|
3,300 | 22 | 22.90 | 22 | 0 | 0 | 0 |
| 27/02/2025 |
22
|
200 | 22 | 22 | 22 | 0 | 0 | 0 |
| 26/02/2025 |
23.10
|
1,400 | 23.40 | 23.40 | 22.80 | 0 | 0 | 0 |
| 25/02/2025 |
22.30
|
600 | 21.40 | 22.40 | 21.40 | 0 | 0 | 0 |
| 24/02/2025 |
22
|
2,400 | 21.60 | 22 | 21.60 | 0 | 0 | 0 |
| 21/02/2025 |
21.80
|
6,000 | 23.60 | 23.60 | 21.30 | 0 | 0 | 0 |
| 20/02/2025 |
23.60
|
3,700 | 24.30 | 24.30 | 22.50 | 0 | 0 | 0 |
| 19/02/2025 |
22.10
|
17,000 | 21.50 | 22.10 | 18.60 | 0 | 0 | 0 |
| 18/02/2025 |
20.10
|
1,300 | 20 | 20.10 | 20 | 0 | 0 | 0 |
| 17/02/2025 |
21.50
|
200 | 21 | 21.50 | 21 | 0 | 0 | 0 |
| 14/02/2025 |
21.50
|
2,200 | 20.20 | 21.50 | 20.20 | 0 | 0 | 0 |
| 13/02/2025 |
20.20
|
600 | 20.10 | 20.20 | 20.10 | 0 | 0 | 0 |
| 12/02/2025 |
20.10
|
204 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 11/02/2025 |
20.50
|
3,400 | 20.50 | 20.60 | 20.50 | 0 | 0 | 0 |
| 10/02/2025 |
20.50
|
900 | 20.20 | 20.50 | 20.20 | 0 | 0 | 0 |
| 07/02/2025 |
20.10
|
1,000 | 20.50 | 20.80 | 20.10 | 0 | 0 | 0 |
| 06/02/2025 |
19.70
|
1,800 | 20 | 20 | 19.70 | 0 | 0 | 0 |
| 05/02/2025 |
20
|
1,100 | 20.60 | 20.60 | 20 | 0 | 0 | 0 |
| 04/02/2025 |
20.60
|
3,300 | 20.80 | 20.80 | 20.60 | 0 | 0 | 0 |
| 03/02/2025 |
21.20
|
100 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 24/01/2025 |
19.50
|
1,000 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 23/01/2025 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 22/01/2025 |
19.30
|
3,100 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 21/01/2025 |
19.30
|
4,244 | 19.30 | 19.50 | 19.30 | 0 | 0 | 0 |
| 20/01/2025 |
19.20
|
1,000 | 19.40 | 19.40 | 19.20 | 0 | 0 | 0 |
| 17/01/2025 |
19
|
900 | 19 | 19 | 18.90 | 0 | 0 | 0 |
| 16/01/2025 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 15/01/2025 |
18.40
|
300 | 18.60 | 18.60 | 18.40 | 0 | 0 | 0 |
| 14/01/2025 |
18.90
|
1 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 13/01/2025 |
18.90
|
1,100 | 18.90 | 19 | 18.90 | 0 | 0 | 0 |
| 10/01/2025 |
19
|
200 | 19.10 | 19.10 | 19 | 0 | 0 | 0 |
| 09/01/2025 |
19.20
|
201 | 19.10 | 19.20 | 19.10 | 0 | 0 | 0 |
| 08/01/2025 |
18.30
|
1,202 | 18.10 | 18.50 | 18.10 | 0 | 0 | 0 |
| 07/01/2025 |
19.70
|
5,049 | 19.70 | 19.70 | 18.10 | 0 | 0 | 0 |
| 06/01/2025 |
19.70
|
1,500 | 19.70 | 19.70 | 19.60 | 0 | 0 | 0 |
| 03/01/2025 |
19.70
|
1,300 | 19.70 | 19.70 | 19.70 | 0 | 200 | -0.0 |
| 02/01/2025 |
19.70
|
1,200 | 19.60 | 19.70 | 19.60 | 0 | 0 | 0 |
| 31/12/2024 |
19.60
|
232 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 30/12/2024 |
19.60
|
1,682 | 19.70 | 19.70 | 19.60 | 0 | 0 | 0 |
| 27/12/2024 |
20
|
5,744 | 19.90 | 20 | 19.60 | 0 | 0 | 0 |
| 26/12/2024 |
19.60
|
1,000 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 25/12/2024 |
19.20
|
700 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 24/12/2024 |
19.20
|
2,100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 23/12/2024 |
19.10
|
200 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 20/12/2024 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 19/12/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 18/12/2024 |
19
|
600 | 19 | 19 | 19 | 0 | 0 | 0 |
| 17/12/2024 |
19.90
|
3,400 | 19 | 19.90 | 18.90 | 0 | 0 | 0 |
| 16/12/2024 |
19
|
4,500 | 19.90 | 19.90 | 19 | 0 | 0 | 0 |
| 13/12/2024 |
19.20
|
3,209 | 20 | 20 | 19.20 | 0 | 0 | 0 |
| 12/12/2024 |
19.50
|
7,300 | 19.60 | 19.60 | 19 | 0 | 0 | 0 |
| 11/12/2024 |
19.60
|
1,900 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 10/12/2024 |
19.60
|
2,000 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 09/12/2024 |
19.60
|
1 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 06/12/2024 |
19.60
|
2,000 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 05/12/2024 |
20
|
300 | 20 | 20 | 20 | 0 | 0 | 0 |
| 04/12/2024 |
19.60
|
1,100 | 20 | 20 | 19.60 | 0 | 0 | 0 |
| 03/12/2024 |
20
|
4,250 | 19.60 | 20 | 19.60 | 0 | 0 | 0 |
| 02/12/2024 |
19.60
|
1,700 | 19.30 | 19.60 | 19.30 | 0 | 0 | 0 |
| 29/11/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 28/11/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 27/11/2024 |
19.30
|
1,600 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 26/11/2024 |
19.50
|
200 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 25/11/2024 |
19.50
|
1,501 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 22/11/2024 |
19.50
|
1,130 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 21/11/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 20/11/2024 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 19/11/2024 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 18/11/2024 |
20
|
730 | 20 | 20 | 19.90 | 0 | 0 | 0 |
| 15/11/2024 |
19.40
|
100 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 14/11/2024 |
19.40
|
1,700 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 13/11/2024 |
19.40
|
3,300 | 19.50 | 19.50 | 19.40 | 0 | 0 | 0 |
| 12/11/2024 |
19.50
|
300 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 11/11/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 08/11/2024 |
19.50
|
7,400 | 19.20 | 19.50 | 19.20 | 0 | 0 | 0 |