| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
1.90 | 10.27% | 60,900 | -100 | 0 |
18
21.30
21.30
|
|
2 tháng
(2026-05-29) |
-0.20 | -0.97% | 103,100 | -100 | 0 |
18
21.70
21.30
|
|
3 tháng
(2026-04-29) |
-1.03 | -4.80% | 138,700 | -200 | 0 |
17.81
23.52
21.30
|
|
6 tháng
(2026-01-29) |
-2.08 | -9.24% | 229,800 | -200 | 0 |
17.81
23.71
21.30
|
|
12 tháng
(2025-08-04) |
-1.03 | -4.80% | 397,900 | -200 | 0 |
17.81
25.81
21.30
|
|
24 tháng
(2024-08-07) |
0.29 | 1.42% | 603,901 | -2,000 | -0.0 |
17.81
25.81
21.30
|
|
36 tháng
(2023-08-14) |
1.15 | 5.97% | 1,081,254 | 1,300 | 0.0 |
17.81
25.81
21.30
|
|
60 tháng
(2021-08-23) |
11.63 | 132.50% | 3,614,374 | 7,103 | 0.5 |
7.76
25.81
21.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/03/2026 |
21.81
|
900 | 21.71 | 21.81 | 21.71 | 0 | 0 | 0 |
| 04/03/2026 |
22.29
|
1,100 | 23.52 | 23.52 | 21.24 | 0 | 0 | 0 |
| 03/03/2026 |
21.90
|
2,500 | 22.29 | 22.29 | 21.43 | 0 | 0 | 0 |
| 02/03/2026 |
22.38
|
2,000 | 24.38 | 24.38 | 22.38 | 0 | 0 | 0 |
| 27/02/2026 |
22.57
|
1,600 | 21.81 | 22.57 | 21.14 | 0 | 0 | 0 |
| 26/02/2026 |
22.38
|
200 | 21.14 | 22.38 | 21.14 | 0 | 0 | 0 |
| 25/02/2026 |
21.90
|
3,100 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 24/02/2026 |
21.90
|
600 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 23/02/2026 |
21.90
|
3,000 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 13/02/2026 |
22.67
|
400 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 |
| 12/02/2026 |
21.90
|
500 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 11/02/2026 |
21.52
|
1,300 | 23.14 | 23.14 | 21.52 | 0 | 0 | 0 |
| 10/02/2026 |
21.14
|
5,300 | 21.14 | 21.43 | 21.14 | 0 | 0 | 0 |
| 09/02/2026 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |
| 06/02/2026 |
23.71
|
500 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |
| 05/02/2026 |
21.81
|
2,400 | 21.05 | 22.48 | 21.05 | 0 | 0 | 0 |
| 04/02/2026 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 |
| 03/02/2026 |
22.76
|
100 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 |
| 02/02/2026 |
22.86
|
2,200 | 23.81 | 23.81 | 22.86 | 0 | 0 | 0 |
| 30/01/2026 |
22.48
|
1,200 | 25.90 | 25.90 | 22.48 | 0 | 0 | 0 |
| 29/01/2026 |
22.48
|
1,100 | 23.71 | 23.71 | 22.38 | 0 | 0 | 0 |
| 28/01/2026 |
22.86
|
1,000 | 21.43 | 22.86 | 21.43 | 0 | 0 | 0 |
| 27/01/2026 |
22.38
|
3,600 | 21.43 | 22.38 | 21.43 | 0 | 0 | 0 |
| 26/01/2026 |
22.38
|
1,700 | 22.95 | 22.95 | 22.38 | 0 | 0 | 0 |
| 23/01/2026 |
22.38
|
4,800 | 22.29 | 22.48 | 22.29 | 0 | 0 | 0 |
| 22/01/2026 |
22.38
|
1,400 | 22 | 24.29 | 22 | 0 | 0 | 0 |
| 21/01/2026 |
21.90
|
2,200 | 21.90 | 22.19 | 21.90 | 0 | 0 | 0 |
| 20/01/2026 |
22.29
|
400 | 22.19 | 22.29 | 22.19 | 0 | 0 | 0 |
| 19/01/2026 |
22.19
|
500 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 |
| 16/01/2026 |
22.19
|
100 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 |
| 15/01/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 14/01/2026 |
21.90
|
2,800 | 24.76 | 24.76 | 21.71 | 0 | 0 | 0 |
| 13/01/2026 |
23.52
|
2,600 | 22.57 | 23.52 | 21.71 | 0 | 0 | 0 |
| 12/01/2026 |
24.48
|
300 | 25.24 | 25.24 | 24.48 | 0 | 0 | 0 |
| 09/01/2026 |
22.86
|
500 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 |
| 08/01/2026 |
24.67
|
200 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 |
| 07/01/2026 |
22.86
|
100 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 |
| 06/01/2026 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |
| 05/01/2026 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |
| 31/12/2025 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |
| 30/12/2025 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |
| 29/12/2025 |
25.24
|
1,000 | 24.76 | 25.24 | 24.76 | 0 | 0 | 0 |
| 26/12/2025 |
23.24
|
200 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 |
| 25/12/2025 |
24.86
|
0 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 |
| 24/12/2025 |
24.86
|
0 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 |
| 23/12/2025 |
25.05
|
1,300 | 24.19 | 25.05 | 24.19 | 0 | 0 | 0 |
| 22/12/2025 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 |
| 19/12/2025 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 |
| 18/12/2025 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 |
| 17/12/2025 |
22.19
|
4,000 | 22.10 | 24.67 | 21.43 | 0 | 0 | 0 |
| 16/12/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 15/12/2025 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 12/12/2025 |
21.90
|
1,100 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 11/12/2025 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 |
| 10/12/2025 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 |
| 09/12/2025 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 |
| 08/12/2025 |
25.24
|
500 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 |
| 05/12/2025 |
24.38
|
2,200 | 22.48 | 24.38 | 22.10 | 0 | 0 | 0 |
| 04/12/2025 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 |
| 03/12/2025 |
24.76
|
2,600 | 25.05 | 25.05 | 24.48 | 0 | 0 | 0 |
| 02/12/2025 |
21.90
|
600 | 22 | 22 | 21.90 | 0 | 0 | 0 |
| 01/12/2025 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 28/11/2025 |
24.76
|
3,200 | 24.48 | 25.71 | 23.81 | 0 | 0 | 0 |
| 27/11/2025 |
24.67
|
4,000 | 25.62 | 25.62 | 21.90 | 0 | 0 | 0 |
| 26/11/2025 |
25.05
|
500 | 25.62 | 25.62 | 25.05 | 0 | 0 | 0 |
| 25/11/2025 |
25.43
|
1,100 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 |
| 24/11/2025 |
25.81
|
4,000 | 23.14 | 25.81 | 23.14 | 0 | 0 | 0 |
| 21/11/2025 |
22.48
|
0 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 |
| 20/11/2025 |
23.24
|
3,000 | 21.43 | 23.24 | 20.95 | 0 | 0 | 0 |
| 19/11/2025 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |
| 18/11/2025 |
23.71
|
500 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |
| 17/11/2025 |
24.29
|
3,300 | 21.43 | 24.29 | 21.43 | 0 | 0 | 0 |
| 14/11/2025 |
21.90
|
1,400 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 13/11/2025 |
22.38
|
1,300 | 20 | 22.38 | 20 | 0 | 0 | 0 |
| 12/11/2025 |
23.43
|
1,800 | 21.90 | 23.43 | 21.90 | 0 | 0 | 0 |
| 11/11/2025 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 |
| 10/11/2025 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 |
| 07/11/2025 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 |
| 06/11/2025 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 |
| 05/11/2025 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 |
| 04/11/2025 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 |
| 03/11/2025 |
23.62
|
100 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 |
| 31/10/2025 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |
| 30/10/2025 |
23.71
|
500 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |
| 29/10/2025 |
23.43
|
2,500 | 23.33 | 23.81 | 22.29 | 0 | 0 | 0 |
| 28/10/2025 |
23.14
|
400 | 22.38 | 23.14 | 22.38 | 0 | 0 | 0 |
| 27/10/2025 |
23.81
|
1,400 | 23.24 | 23.81 | 23.24 | 0 | 0 | 0 |
| 24/10/2025 |
23.14
|
1,700 | 23.24 | 23.24 | 22.38 | 0 | 0 | 0 |
| 23/10/2025 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 |
| 22/10/2025 |
23.33
|
200 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 |
| 21/10/2025 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 |
| 20/10/2025 |
23.33
|
400 | 23.24 | 23.33 | 23.24 | 0 | 0 | 0 |
| 17/10/2025 |
22.86
|
100 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 |
| 16/10/2025 |
22.48
|
0 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 |
| 15/10/2025 |
22.67
|
900 | 22.38 | 22.67 | 22.38 | 0 | 0 | 0 |
| 14/10/2025 |
22.67
|
1,600 | 22.48 | 22.67 | 22.48 | 0 | 0 | 0 |
| 13/10/2025 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 |
| 10/10/2025 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 |
| 09/10/2025 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 |
| 08/10/2025 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 |