Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-04-15) |
2.25 | 9.24% | 11,900 | 0 | 0 |
24
26.60
26.60
|
2 tháng
(2025-03-17) |
-0.90 | -3.27% | 34,800 | -300 | -0.0 |
24
27.90
26.60
|
3 tháng
(2025-02-14) |
0.80 | 3.10% | 92,000 | -4,300 | -0.1 |
24
27.90
26.60
|
6 tháng
(2024-11-18) |
0.25 | 0.95% | 130,400 | -4,800 | -0.1 |
23.80
27.90
26.60
|
12 tháng
(2024-05-20) |
-3.76 | -12.37% | 395,100 | -4,900 | -0.1 |
23.80
40.10
26.60
|
24 tháng
(2023-05-26) |
9.05 | 51.54% | 1,851,500 | -9,300 | -0.2 |
16.85
40.10
26.60
|
36 tháng
(2022-05-31) |
10.90 | 69.40% | 3,833,500 | -5,923 | -0.2 |
14.39
40.10
26.60
|
60 tháng
(2020-06-10) |
12.79 | 92.59% | 17,417,720 | -6,463 | -0.1 |
12.06
40.10
26.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/05/2025 |
26.60
|
100 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
14/05/2025 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
13/05/2025 |
26.60
|
4,800 | 25.25 | 26.65 | 25.25 | 0 | 0 | 0 |
12/05/2025 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 |
09/05/2025 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 |
08/05/2025 |
24.95
|
600 | 25.50 | 25.50 | 24.95 | 0 | 0 | 0 |
07/05/2025 |
25.10
|
300 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
06/05/2025 |
25.10
|
300 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
05/05/2025 |
25
|
2,000 | 26 | 26 | 25 | 0 | 0 | 0 |
29/04/2025 |
25.80
|
2,300 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
28/04/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
25/04/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
24/04/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
23/04/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
22/04/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
21/04/2025 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
18/04/2025 |
24.10
|
700 | 25.30 | 25.30 | 24.10 | 0 | 0 | 0 |
17/04/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
16/04/2025 |
24
|
200 | 24 | 24 | 24 | 0 | 0 | 0 |
15/04/2025 |
24.35
|
500 | 25.90 | 25.90 | 24.35 | 0 | 0 | 0 |
14/04/2025 |
25.95
|
1,700 | 24.80 | 25.95 | 24.50 | 0 | 0 | 0 |
11/04/2025 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
10/04/2025 |
27.90
|
4,400 | 26.30 | 27.90 | 26.30 | 0 | 0 | 0 |
09/04/2025 |
26.45
|
0 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 |
08/04/2025 |
26.45
|
0 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 |
04/04/2025 |
26.45
|
0 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 |
03/04/2025 |
26.45
|
0 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 |
02/04/2025 |
26.45
|
800 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 |
01/04/2025 |
26.45
|
400 | 25.20 | 26.45 | 25.20 | 0 | 300 | -0.0 |
31/03/2025 |
25.20
|
6,400 | 26.45 | 26.45 | 25 | 0 | 0 | 0 |
28/03/2025 |
26.45
|
1,700 | 26.40 | 26.50 | 26.40 | 0 | 0 | 0 |
27/03/2025 |
26.45
|
0 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 |
26/03/2025 |
26.45
|
300 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 |
25/03/2025 |
26.45
|
0 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 |
24/03/2025 |
26.45
|
0 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 |
21/03/2025 |
26.45
|
0 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 |
20/03/2025 |
26.45
|
1,200 | 26 | 26.45 | 26 | 0 | 0 | 0 |
19/03/2025 |
26
|
200 | 26 | 26 | 26 | 0 | 0 | 0 |
18/03/2025 |
26
|
3,600 | 27.50 | 27.50 | 26 | 0 | 0 | 0 |
17/03/2025 |
27.50
|
2,100 | 27.50 | 27.90 | 27.50 | 0 | 0 | 0 |
14/03/2025 |
27.25
|
26,000 | 26.50 | 27.25 | 26.50 | 0 | 0 | 0 |
13/03/2025 |
25.50
|
2,500 | 25.95 | 26.40 | 25.50 | 0 | 0 | 0 |
12/03/2025 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
11/03/2025 |
25.90
|
900 | 26.20 | 26.20 | 25.90 | 0 | 0 | 0 |
10/03/2025 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
07/03/2025 |
27.80
|
2,400 | 27 | 27.80 | 27 | 0 | 0 | 0 |
06/03/2025 |
26
|
4,800 | 27 | 27 | 26 | 0 | 0 | 0 |
05/03/2025 |
27
|
300 | 27 | 27 | 27 | 0 | 0 | 0 |
04/03/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
03/03/2025 |
27
|
1,200 | 27 | 27 | 27 | 0 | 0 | 0 |
28/02/2025 |
27
|
2,600 | 26.40 | 27 | 26.40 | 0 | 2,000 | -0.1 |
27/02/2025 |
26.40
|
2,400 | 25.85 | 26.40 | 25.85 | 0 | 2,000 | -0.1 |
26/02/2025 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
25/02/2025 |
25.80
|
1,300 | 25.60 | 25.80 | 25.60 | 0 | 0 | 0 |
24/02/2025 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
21/02/2025 |
25.60
|
700 | 25.55 | 25.60 | 25.55 | 0 | 0 | 0 |
20/02/2025 |
25.50
|
1,300 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
19/02/2025 |
25.50
|
5,300 | 25.55 | 25.55 | 25.35 | 0 | 0 | 0 |
18/02/2025 |
25.65
|
1,200 | 25.70 | 25.70 | 25.60 | 0 | 0 | 0 |
17/02/2025 |
25.75
|
1,100 | 25.20 | 25.75 | 25.20 | 0 | 0 | 0 |
14/02/2025 |
25.80
|
3,200 | 24.90 | 25.80 | 24.80 | 0 | 0 | 0 |
13/02/2025 |
24.40
|
600 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
12/02/2025 |
23.80
|
200 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
11/02/2025 |
23.80
|
500 | 23.80 | 23.80 | 23.80 | 0 | 500 | -0.0 |
10/02/2025 |
24
|
200 | 24 | 24 | 24 | 0 | 0 | 0 |
07/02/2025 |
24
|
200 | 24.05 | 24.05 | 24 | 0 | 0 | 0 |
06/02/2025 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
05/02/2025 |
25.30
|
100 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
04/02/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
03/02/2025 |
25.10
|
3,100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
24/01/2025 |
25.20
|
1,400 | 25.50 | 25.50 | 25 | 0 | 0 | 0 |
23/01/2025 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 |
22/01/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
21/01/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
20/01/2025 |
25
|
600 | 25.40 | 25.40 | 25 | 0 | 0 | 0 |
17/01/2025 |
25.85
|
400 | 24.30 | 25.85 | 24.30 | 0 | 0 | 0 |
16/01/2025 |
24.30
|
900 | 24.20 | 24.30 | 24.20 | 0 | 0 | 0 |
15/01/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
14/01/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
13/01/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
10/01/2025 |
26
|
4,900 | 24.20 | 26 | 23.80 | 0 | 0 | 0 |
09/01/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
08/01/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
07/01/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
06/01/2025 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
03/01/2025 |
24.50
|
200 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
02/01/2025 |
25.85
|
300 | 25.90 | 25.90 | 25.85 | 0 | 0 | 0 |
31/12/2024 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
30/12/2024 |
24.50
|
1,300 | 24.70 | 24.70 | 24.50 | 0 | 0 | 0 |
27/12/2024 |
25.15
|
800 | 26 | 26 | 25 | 0 | 0 | 0 |
26/12/2024 |
26
|
1,600 | 26.90 | 26.90 | 26 | 0 | 0 | 0 |
25/12/2024 |
25.50
|
7,200 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
24/12/2024 |
25.50
|
1,100 | 25.50 | 25.50 | 24.15 | 0 | 0 | 0 |
23/12/2024 |
25.50
|
800 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
20/12/2024 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
19/12/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
18/12/2024 |
25.50
|
2,000 | 24.60 | 25.50 | 24.60 | 0 | 0 | 0 |
17/12/2024 |
26.40
|
500 | 23.30 | 26.40 | 23.25 | 0 | 0 | 0 |
16/12/2024 |
24.85
|
100 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 |
13/12/2024 |
24.10
|
1,100 | 24.10 | 24.10 | 24 | 0 | 0 | 0 |