| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
0.60 | 2.43% | 255,300 | 0 | 0 |
24.60
25.80
25.20
|
|
2 tháng
(2026-03-05) |
-1.20 | -4.53% | 601,700 | 0 | 0 |
24.30
26.80
25.20
|
|
3 tháng
(2026-02-03) |
-2.40 | -8.66% | 909,200 | 0 | 0 |
24.30
28
25.20
|
|
6 tháng
(2025-11-05) |
-1.33 | -4.98% | 1,865,800 | 0 | 0 |
24.30
28.80
25.20
|
|
12 tháng
(2025-05-09) |
-4.18 | -14.19% | 3,586,900 | -2,700 | -0.1 |
24.30
30.57
25.20
|
|
24 tháng
(2024-05-14) |
2.33 | 10.13% | 5,581,258 | -3,023 | -0.1 |
22.97
32.94
25.20
|
|
36 tháng
(2023-05-22) |
-2.11 | -7.71% | 6,009,964 | -7,276 | -0.2 |
22.97
33.56
25.20
|
|
60 tháng
(2021-05-31) |
-9.71 | -27.73% | 6,122,041 | -26,283 | -1.1 |
21.37
44.59
25.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/04/2022 |
23.49
|
500 | 23.22 | 23.49 | 23.49 | 0 | 0 | 0 |
| 25/04/2022 |
23.22
|
300 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 |
| 22/04/2022 |
23.22
|
100 | 25.33 | 25.33 | 23.22 | 0 | 0 | 0 |
| 21/04/2022 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 |
| 20/04/2022 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 |
| 19/04/2022 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 |
| 18/04/2022 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 |
| 15/04/2022 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 |
| 14/04/2022 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 |
| 13/04/2022 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 |
| 12/04/2022 |
25.33
|
300 | 25.80 | 25.80 | 25.33 | 0 | 0 | 0 |
| 08/04/2022 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 07/04/2022 |
25.80
|
13 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 06/04/2022 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 05/04/2022 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 04/04/2022 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 01/04/2022 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 31/03/2022 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 30/03/2022 |
25.80
|
200 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 29/03/2022 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 28/03/2022 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 25/03/2022 |
25.80
|
300 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 24/03/2022 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 23/03/2022 |
25.80
|
300 | 25.33 | 25.80 | 25.80 | 0 | 0 | 0 |
| 22/03/2022 |
25.33
|
8 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 |
| 21/03/2022 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 |
| 18/03/2022 |
25.33
|
3,455 | 23.03 | 25.33 | 25.33 | 0 | 0 | 0 |
| 17/03/2022 |
23.03
|
100 | 25.33 | 25.33 | 23.03 | 0 | 0 | 0 |
| 16/03/2022 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 |
| 15/03/2022 |
25.33
|
1,000 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 |
| 14/03/2022 |
25.33
|
1,000 | 27.55 | 27.55 | 25.33 | 0 | 0 | 0 |
| 11/03/2022 |
27.55
|
0 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 |
| 10/03/2022 |
27.55
|
253 | 25.61 | 27.55 | 25.06 | 0 | 0 | 0 |
| 09/03/2022 |
25.61
|
1,500 | 28.38 | 28.38 | 25.61 | 0 | 0 | 0 |
| 08/03/2022 |
28.38
|
100 | 25.80 | 28.38 | 28.38 | 0 | 0 | 0 |
| 07/03/2022 |
25.80
|
100 | 23.49 | 25.80 | 25.80 | 0 | 0 | 0 |
| 04/03/2022 |
23.49
|
4,822 | 21.37 | 23.49 | 23.49 | 0 | 0 | 0 |
| 03/03/2022 |
21.37
|
4 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 |
| 02/03/2022 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 |
| 01/03/2022 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 |
| 28/02/2022 |
21.37
|
133 | 23.68 | 23.68 | 21.37 | 0 | 0 | 0 |
| 25/02/2022 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
| 24/02/2022 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
| 23/02/2022 |
23.68
|
200 | 23.22 | 23.68 | 23.49 | 0 | 0 | 0 |
| 22/02/2022 |
23.22
|
100 | 25.80 | 25.80 | 23.22 | 0 | 0 | 0 |
| 21/02/2022 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 18/02/2022 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 17/02/2022 |
25.80
|
500 | 25.80 | 25.80 | 23.22 | 0 | 0 | 0 |
| 16/02/2022 |
25.80
|
327 | 27.64 | 27.64 | 25.80 | 0 | 0 | 0 |
| 15/02/2022 |
27.64
|
300 | 27.64 | 27.64 | 26.26 | 0 | 0 | 0 |
| 14/02/2022 |
27.64
|
800 | 30.68 | 30.68 | 27.64 | 0 | 0 | 0 |
| 11/02/2022 |
30.68
|
104 | 28.01 | 30.68 | 30.68 | 0 | 0 | 0 |
| 10/02/2022 |
28.01
|
100 | 25.52 | 28.01 | 28.01 | 0 | 0 | 0 |
| 09/02/2022 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 |
| 08/02/2022 |
25.52
|
800 | 23.22 | 25.52 | 23.22 | 0 | 0 | 0 |
| 07/02/2022 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 |
| 28/01/2022 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 |
| 27/01/2022 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 |
| 26/01/2022 |
23.22
|
100 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 |
| 25/01/2022 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 |
| 24/01/2022 |
23.22
|
200 | 25.43 | 25.43 | 23.22 | 0 | 0 | 0 |
| 21/01/2022 |
25.43
|
1,400 | 28.19 | 28.19 | 25.43 | 0 | 0 | 0 |
| 20/01/2022 |
28.19
|
0 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 |
| 19/01/2022 |
28.19
|
0 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 |
| 18/01/2022 |
28.19
|
0 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 |
| 17/01/2022 |
28.19
|
0 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 |
| 14/01/2022 |
28.19
|
0 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 |
| 13/01/2022 |
28.19
|
100 | 25.70 | 28.19 | 28.19 | 0 | 0 | 0 |
| 12/01/2022 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 11/01/2022 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 10/01/2022 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
| 07/01/2022 |
25.70
|
1,400 | 26.53 | 26.53 | 24.23 | 0 | 0 | 0 |
| 06/01/2022 |
26.53
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
| 05/01/2022 |
26.53
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
| 04/01/2022 |
26.53
|
1 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
| 31/12/2021 |
26.53
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
| 30/12/2021 |
26.53
|
4 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
| 29/12/2021 |
26.53
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
| 28/12/2021 |
26.53
|
235 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
| 27/12/2021 |
26.53
|
1,000 | 24.23 | 26.62 | 26.53 | 0 | 0 | 0 |
| 24/12/2021 |
24.23
|
100 | 22.11 | 24.23 | 24.23 | 0 | 0 | 0 |
| 23/12/2021 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 |
| 22/12/2021 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 |
| 21/12/2021 |
22.11
|
300 | 24.41 | 24.41 | 22.11 | 0 | 0 | 0 |
| 20/12/2021 |
24.41
|
1 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 |
| 17/12/2021 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 |
| 16/12/2021 |
24.41
|
2 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 |
| 15/12/2021 |
24.41
|
400 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 |
| 14/12/2021 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 |
| 13/12/2021 |
24.41
|
100 | 25.80 | 25.80 | 24.41 | 0 | 0 | 0 |
| 10/12/2021 |
25.80
|
24 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 09/12/2021 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 08/12/2021 |
25.80
|
1,833 | 25.80 | 25.80 | 25.80 | 1,500 | 0 | 0.0 |
| 07/12/2021 |
25.80
|
3 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 06/12/2021 |
25.80
|
501 | 25.80 | 25.80 | 25.80 | 400 | 0 | 0.0 |
| 03/12/2021 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 100 | 0 | 0.0 |
| 02/12/2021 |
25.80
|
3,500 | 25.80 | 25.80 | 25.80 | 3,500 | 0 | 0.1 |
| 01/12/2021 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 30/11/2021 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 29/11/2021 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |