| 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) |
-2.80 | -12.84% | 2,300 | -100 | 0 |
19
21.80
19
|
|
2 tháng
(2026-06-01) |
-2.25 | -10.60% | 12,500 | -100 | 0 |
19
22
19
|
|
3 tháng
(2026-05-04) |
-2.06 | -9.78% | 15,800 | -100 | 0 |
19
22
19
|
|
6 tháng
(2026-02-02) |
-2.54 | -11.79% | 58,800 | -1,600 | -0.0 |
19
22.97
19
|
|
12 tháng
(2025-08-04) |
-9.24 | -32.72% | 196,000 | -3,100 | -0.1 |
19
29.68
19
|
|
24 tháng
(2024-08-09) |
-19.77 | -50.99% | 1,338,796 | 1,300 | 0.1 |
19
48.14
19
|
|
36 tháng
(2023-08-15) |
-11.19 | -37.06% | 1,775,937 | -700 | -0.0 |
19
48.14
19
|
|
60 tháng
(2021-08-25) |
7.50 | 65.17% | 2,675,309 | 1,500 | -0.0 |
11.50
48.14
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/03/2026 |
19.15
|
3,300 | 21.06 | 21.06 | 18.48 | 0 | 0 | 0 |
| 06/03/2026 |
21.54
|
1,700 | 21.83 | 21.83 | 21.54 | 0 | 0 | 0 |
| 05/03/2026 |
22.02
|
100 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 |
| 04/03/2026 |
21.06
|
3,000 | 22.40 | 22.40 | 21.06 | 0 | 0 | 0 |
| 03/03/2026 |
21.35
|
3,300 | 21.44 | 21.83 | 21.35 | 0 | 1,300 | -0.0 |
| 02/03/2026 |
21.63
|
1,900 | 21.73 | 21.73 | 21.54 | 0 | 0 | 0 |
| 27/02/2026 |
22.02
|
1,000 | 21.83 | 22.02 | 21.83 | 0 | 0 | 0 |
| 26/02/2026 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 25/02/2026 |
22.02
|
500 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 |
| 24/02/2026 |
22.88
|
100 | 22.88 | 22.88 | 22.88 | 0 | 200 | -0.0 |
| 23/02/2026 |
21.92
|
1,600 | 21.83 | 22.02 | 21.83 | 0 | 0 | 0 |
| 13/02/2026 |
21.73
|
0 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 |
| 12/02/2026 |
21.73
|
300 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 |
| 11/02/2026 |
22.21
|
100 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 |
| 10/02/2026 |
22.02
|
0 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 |
| 09/02/2026 |
22.02
|
0 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 |
| 06/02/2026 |
22.02
|
200 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 |
| 05/02/2026 |
21.54
|
4,100 | 23.36 | 23.45 | 21.54 | 0 | 0 | 0 |
| 04/02/2026 |
22.97
|
200 | 23.93 | 23.93 | 22.97 | 0 | 0 | 0 |
| 03/02/2026 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
| 02/02/2026 |
21.54
|
400 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
| 30/01/2026 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 |
| 29/01/2026 |
21.63
|
800 | 21.83 | 21.83 | 21.63 | 0 | 0 | 0 |
| 28/01/2026 |
21.92
|
200 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 |
| 27/01/2026 |
21.92
|
100 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 |
| 26/01/2026 |
21.92
|
2,100 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 |
| 23/01/2026 |
21.83
|
300 | 22.02 | 22.02 | 21.83 | 0 | 0 | 0 |
| 22/01/2026 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 |
| 21/01/2026 |
21.54
|
700 | 21.83 | 21.83 | 21.54 | 0 | 0 | 0 |
| 20/01/2026 |
21.83
|
800 | 22.02 | 22.02 | 21.83 | 0 | 0 | 0 |
| 19/01/2026 |
21.83
|
600 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 |
| 16/01/2026 |
21.92
|
400 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 |
| 15/01/2026 |
22.02
|
200 | 21.73 | 22.02 | 21.73 | 0 | 0 | 0 |
| 14/01/2026 |
22.50
|
2,400 | 21.83 | 22.69 | 21.54 | 0 | 0 | 0 |
| 13/01/2026 |
22.69
|
200 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 |
| 12/01/2026 |
22.97
|
300 | 22.02 | 22.97 | 22.02 | 0 | 0 | 0 |
| 09/01/2026 |
22.02
|
1,500 | 22.11 | 22.11 | 22.02 | 0 | 0 | 0 |
| 08/01/2026 |
22.50
|
1,400 | 22.78 | 22.78 | 22.02 | 0 | 0 | 0 |
| 07/01/2026 |
22.78
|
100 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 |
| 06/01/2026 |
22.69
|
200 | 22.78 | 22.78 | 22.69 | 0 | 0 | 0 |
| 05/01/2026 |
22.88
|
1,700 | 22.78 | 22.88 | 22.78 | 0 | 0 | 0 |
| 31/12/2025 |
23.26
|
100 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
| 30/12/2025 |
21.73
|
0 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 |
| 29/12/2025 |
24.32
|
2,000 | 21.63 | 24.32 | 21.54 | 0 | 0 | 0 |
| 26/12/2025 |
23.45
|
200 | 22.02 | 23.45 | 22.02 | 0 | 0 | 0 |
| 25/12/2025 |
23.45
|
1,600 | 23.36 | 23.45 | 23.26 | 0 | 0 | 0 |
| 24/12/2025 |
23.45
|
200 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 |
| 23/12/2025 |
23.84
|
100 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 |
| 22/12/2025 |
22.97
|
500 | 24.41 | 25.75 | 22.97 | 0 | 0 | 0 |
| 19/12/2025 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 18/12/2025 |
22.02
|
200 | 22.97 | 22.97 | 22.02 | 0 | 0 | 0 |
| 17/12/2025 |
22.97
|
100 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
| 16/12/2025 |
22.40
|
1,200 | 22.50 | 22.50 | 22.40 | 0 | 0 | 0 |
| 15/12/2025 |
22.50
|
200 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 12/12/2025 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 11/12/2025 |
21.63
|
200 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 |
| 10/12/2025 |
21.54
|
200 | 21.63 | 21.63 | 21.54 | 0 | 0 | 0 |
| 09/12/2025 |
21.92
|
300 | 22.11 | 22.11 | 21.92 | 0 | 0 | 0 |
| 08/12/2025 |
22.02
|
600 | 21.35 | 22.02 | 21.35 | 0 | 0 | 0 |
| 05/12/2025 |
21.54
|
1,800 | 22.97 | 22.97 | 21.54 | 0 | 0 | 0 |
| 04/12/2025 |
21.83
|
1,600 | 21.83 | 21.83 | 21.63 | 0 | 0 | 0 |
| 03/12/2025 |
21.83
|
600 | 21.83 | 21.83 | 21.35 | 0 | 0 | 0 |
| 02/12/2025 |
22.02
|
900 | 21.83 | 22.02 | 21.83 | 0 | 0 | 0 |
| 01/12/2025 |
22.02
|
4,500 | 22.02 | 22.21 | 22.02 | 0 | 0 | 0 |
| 28/11/2025 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
| 27/11/2025 |
22.97
|
1,000 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
| 26/11/2025 |
22.97
|
2,400 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
| 25/11/2025 |
23.45
|
1,900 | 22.88 | 23.45 | 22.88 | 0 | 0 | 0 |
| 24/11/2025 |
22.97
|
200 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
| 21/11/2025 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 |
| 20/11/2025 |
23.17
|
4,300 | 23.17 | 23.93 | 23.17 | 0 | 0 | 0 |
| 19/11/2025 |
22.11
|
600 | 22.11 | 22.11 | 21.83 | 0 | 0 | 0 |
| 18/11/2025 |
22.02
|
4,500 | 22.97 | 22.97 | 21.35 | 0 | 0 | 0 |
| 17/11/2025 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
| 14/11/2025 |
23.74
|
100 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
| 13/11/2025 |
23.74
|
200 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
| 12/11/2025 |
23.74
|
400 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
| 11/11/2025 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 |
| 10/11/2025 |
23.93
|
1,000 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 |
| 07/11/2025 |
23.93
|
600 | 24.03 | 24.03 | 23.93 | 0 | 200 | -0.0 |
| 06/11/2025 |
23.93
|
200 | 24.41 | 24.41 | 23.93 | 0 | 0 | 0 |
| 05/11/2025 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 |
| 04/11/2025 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 |
| 03/11/2025 |
24.89
|
500 | 24.41 | 24.89 | 24.41 | 0 | 0 | 0 |
| 31/10/2025 |
23.55
|
300 | 23.93 | 23.93 | 23.55 | 0 | 0 | 0 |
| 30/10/2025 |
23.93
|
300 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 |
| 29/10/2025 |
22.88
|
2,400 | 23.93 | 23.93 | 22.88 | 0 | 1,100 | -0.0 |
| 28/10/2025 |
23.84
|
1,800 | 24.89 | 24.89 | 23.84 | 0 | 0 | 0 |
| 27/10/2025 |
24.89
|
400 | 24.99 | 24.99 | 24.89 | 0 | 0 | 0 |
| 24/10/2025 |
25.37
|
200 | 25.56 | 25.56 | 25.37 | 0 | 0 | 0 |
| 23/10/2025 |
22.88
|
100 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 |
| 22/10/2025 |
23.93
|
1,200 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 |
| 21/10/2025 |
23.84
|
100 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 |
| 20/10/2025 |
24.79
|
600 | 24.70 | 24.89 | 24.70 | 0 | 0 | 0 |
| 17/10/2025 |
25.85
|
500 | 25.85 | 25.85 | 25.18 | 0 | 0 | 0 |
| 16/10/2025 |
25.75
|
500 | 26.13 | 26.13 | 24.89 | 0 | 0 | 0 |
| 15/10/2025 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 |
| 14/10/2025 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 |
| 13/10/2025 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 |
| 10/10/2025 |
26.23
|
7,100 | 26.33 | 26.33 | 26.13 | 0 | 0 | 0 |