| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-2 | -8.33% | 73,600 | 0 | 0 |
22
24.20
22
|
|
2 tháng
(2026-06-01) |
-2.60 | -10.57% | 123,000 | 0 | 0 |
22
24.60
22
|
|
3 tháng
(2026-05-04) |
-3.10 | -12.35% | 157,200 | 0 | 0 |
22
25.10
22
|
|
6 tháng
(2026-02-02) |
-4.90 | -18.22% | 269,100 | 0 | 0 |
22
27
22
|
|
12 tháng
(2025-08-04) |
-6.88 | -23.83% | 1,306,700 | 0 | 0 |
22
29.97
22
|
|
24 tháng
(2024-08-09) |
-3.45 | -13.56% | 5,342,958 | 0 | 0 |
22
36.60
22
|
|
36 tháng
(2023-08-15) |
-7.96 | -26.56% | 8,721,130 | 0 | 0 |
22
36.60
22
|
|
60 tháng
(2021-08-25) |
16.39 | 291.82% | 15,253,376 | 0 | 0 |
5.23
48.29
22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
22
|
200 | 22 | 22 | 22 | 0 | 0 | 0 |
| 30/07/2026 |
22
|
1,500 | 21.80 | 22 | 21.80 | 0 | 0 | 0 |
| 29/07/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 28/07/2026 |
22
|
1,000 | 22 | 22 | 22 | 0 | 0 | 0 |
| 27/07/2026 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 24/07/2026 |
23.20
|
100 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 23/07/2026 |
22.50
|
1,000 | 23.40 | 23.40 | 22.50 | 0 | 0 | 0 |
| 22/07/2026 |
22.20
|
1,000 | 23 | 23 | 22.10 | 0 | 0 | 0 |
| 21/07/2026 |
23.40
|
1,100 | 23.50 | 23.50 | 23.40 | 0 | 0 | 0 |
| 20/07/2026 |
23.50
|
2,700 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 17/07/2026 |
23.60
|
600 | 23.80 | 23.80 | 23.60 | 0 | 0 | 0 |
| 16/07/2026 |
23.80
|
9,800 | 24.30 | 24.40 | 23.80 | 0 | 0 | 0 |
| 15/07/2026 |
23.90
|
1,700 | 24.50 | 25 | 23.90 | 0 | 0 | 0 |
| 14/07/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 13/07/2026 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 10/07/2026 |
24.20
|
3,800 | 24.10 | 24.20 | 24.10 | 0 | 0 | 0 |
| 09/07/2026 |
24
|
400 | 24 | 24 | 24 | 0 | 0 | 0 |
| 08/07/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 07/07/2026 |
24
|
1,700 | 24 | 24 | 24 | 0 | 0 | 0 |
| 06/07/2026 |
24
|
2,500 | 24.20 | 24.20 | 24 | 0 | 0 | 0 |
| 03/07/2026 |
24.10
|
44,700 | 24.20 | 24.50 | 24.10 | 0 | 0 | 0 |
| 02/07/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 01/07/2026 |
24
|
1,000 | 24 | 24 | 24 | 0 | 0 | 0 |
| 30/06/2026 |
24
|
400 | 24 | 24 | 24 | 0 | 0 | 0 |
| 29/06/2026 |
24
|
7,100 | 24.80 | 24.80 | 24 | 0 | 0 | 0 |
| 26/06/2026 |
24.50
|
300 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 25/06/2026 |
23.80
|
800 | 23.90 | 24 | 23.80 | 0 | 0 | 0 |
| 24/06/2026 |
23.90
|
300 | 24 | 24 | 23.90 | 0 | 0 | 0 |
| 23/06/2026 |
23.90
|
6,800 | 24 | 24 | 23.90 | 0 | 0 | 0 |
| 22/06/2026 |
24
|
5,400 | 24.10 | 24.30 | 24 | 0 | 0 | 0 |
| 19/06/2026 |
24
|
1,100 | 24.10 | 24.40 | 24 | 0 | 0 | 0 |
| 18/06/2026 |
24.10
|
200 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 17/06/2026 |
24
|
2,700 | 24 | 24.50 | 24 | 0 | 0 | 0 |
| 16/06/2026 |
24
|
3,500 | 24 | 24 | 24 | 0 | 0 | 0 |
| 15/06/2026 |
24
|
3,000 | 24.10 | 24.10 | 24 | 0 | 0 | 0 |
| 12/06/2026 |
24
|
4,800 | 24 | 24 | 24 | 0 | 0 | 0 |
| 11/06/2026 |
24.20
|
4,700 | 24 | 24.30 | 24 | 0 | 0 | 0 |
| 10/06/2026 |
24.20
|
400 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 09/06/2026 |
24.20
|
4,700 | 24.20 | 24.30 | 24.20 | 0 | 0 | 0 |
| 08/06/2026 |
24.30
|
100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 05/06/2026 |
24.30
|
1,200 | 24.40 | 24.40 | 24.30 | 0 | 0 | 0 |
| 04/06/2026 |
24.40
|
100 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 03/06/2026 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 02/06/2026 |
24.20
|
1,900 | 24.80 | 24.80 | 24.20 | 0 | 0 | 0 |
| 01/06/2026 |
24.60
|
200 | 24.90 | 24.90 | 24.60 | 0 | 0 | 0 |
| 29/05/2026 |
24.90
|
1,800 | 24.90 | 24.90 | 24.80 | 0 | 0 | 0 |
| 28/05/2026 |
24.90
|
2,800 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 27/05/2026 |
24.90
|
1,700 | 24.40 | 24.90 | 24.40 | 0 | 0 | 0 |
| 26/05/2026 |
24.20
|
1,000 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 25/05/2026 |
24.10
|
1,000 | 24.50 | 24.50 | 24.10 | 0 | 0 | 0 |
| 22/05/2026 |
24.50
|
600 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 21/05/2026 |
24.80
|
2,800 | 24.60 | 24.80 | 24.60 | 0 | 0 | 0 |
| 20/05/2026 |
24.50
|
2,600 | 24.60 | 24.60 | 24.50 | 0 | 0 | 0 |
| 19/05/2026 |
24.80
|
300 | 24.60 | 24.80 | 24.60 | 0 | 0 | 0 |
| 18/05/2026 |
24.80
|
500 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 15/05/2026 |
24.80
|
6,000 | 24.90 | 25 | 24.50 | 0 | 0 | 0 |
| 14/05/2026 |
24.80
|
3,000 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 13/05/2026 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 12/05/2026 |
25
|
1,000 | 25 | 25 | 24.70 | 0 | 0 | 0 |
| 11/05/2026 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 08/05/2026 |
24.90
|
4,900 | 25 | 25 | 24.80 | 0 | 0 | 0 |
| 07/05/2026 |
24.80
|
100 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 06/05/2026 |
24.50
|
3,200 | 25.10 | 25.10 | 24.50 | 0 | 0 | 0 |
| 05/05/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 04/05/2026 |
25.10
|
700 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 29/04/2026 |
25
|
500 | 25 | 25 | 25 | 0 | 0 | 0 |
| 28/04/2026 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 24/04/2026 |
25
|
3,800 | 24.90 | 25 | 24.90 | 0 | 0 | 0 |
| 23/04/2026 |
24.80
|
800 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 22/04/2026 |
24.80
|
200 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 21/04/2026 |
25
|
2,800 | 26 | 26 | 24.80 | 0 | 0 | 0 |
| 20/04/2026 |
24.60
|
3,200 | 25 | 25 | 24.60 | 0 | 0 | 0 |
| 17/04/2026 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 16/04/2026 |
25.80
|
400 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 15/04/2026 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 14/04/2026 |
25.90
|
400 | 26 | 26 | 25.90 | 0 | 0 | 0 |
| 13/04/2026 |
26.10
|
3,400 | 24.80 | 26.10 | 24.80 | 0 | 0 | 0 |
| 10/04/2026 |
24.80
|
1,100 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 09/04/2026 |
25.70
|
2,100 | 24.70 | 25.70 | 24.60 | 0 | 0 | 0 |
| 08/04/2026 |
24.50
|
200 | 24.60 | 24.60 | 24.50 | 0 | 0 | 0 |
| 07/04/2026 |
24.50
|
700 | 24.60 | 24.60 | 24.40 | 0 | 0 | 0 |
| 06/04/2026 |
24.60
|
400 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 03/04/2026 |
24.80
|
1,200 | 24 | 24.80 | 24 | 0 | 0 | 0 |
| 02/04/2026 |
25
|
800 | 25.50 | 25.50 | 25 | 0 | 0 | 0 |
| 01/04/2026 |
25.50
|
500 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 31/03/2026 |
25.20
|
400 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 30/03/2026 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 27/03/2026 |
25.40
|
1,100 | 25 | 25.40 | 24.80 | 0 | 0 | 0 |
| 26/03/2026 |
25.80
|
1,100 | 25.50 | 25.80 | 25.50 | 0 | 0 | 0 |
| 25/03/2026 |
24.50
|
5,300 | 25.80 | 25.80 | 24.50 | 0 | 0 | 0 |
| 24/03/2026 |
24.20
|
800 | 25.10 | 25.10 | 24.20 | 0 | 0 | 0 |
| 23/03/2026 |
25.10
|
400 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 20/03/2026 |
25.20
|
1,900 | 25.30 | 25.30 | 25.20 | 0 | 0 | 0 |
| 19/03/2026 |
25.30
|
5,600 | 25.60 | 25.60 | 25.30 | 0 | 0 | 0 |
| 18/03/2026 |
25.60
|
900 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 17/03/2026 |
25.60
|
4,100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 16/03/2026 |
25.50
|
4,200 | 25.60 | 25.60 | 25.50 | 0 | 0 | 0 |
| 13/03/2026 |
25.60
|
7,900 | 25.90 | 25.90 | 25.60 | 0 | 0 | 0 |
| 12/03/2026 |
25.70
|
700 | 25.50 | 25.70 | 25.50 | 0 | 0 | 0 |
| 11/03/2026 |
25.40
|
100 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 10/03/2026 |
25.80
|
13,100 | 25.40 | 25.80 | 25.30 | 0 | 0 | 0 |