| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.10 | -0.43% | 96,500 | 4,500 | 0.1 |
22.25
23.60
23.15
|
|
2 tháng
(2025-11-28) |
-0.75 | -3.13% | 133,400 | 8,500 | 0.2 |
22.25
23.95
23.15
|
|
3 tháng
(2025-10-29) |
-0.03 | -0.15% | 385,000 | 6,600 | 0.1 |
22.25
25.29
23.15
|
|
6 tháng
(2025-07-31) |
-1.20 | -4.90% | 465,000 | 9,100 | 0.2 |
22.25
25.29
23.15
|
|
12 tháng
(2025-02-03) |
-3.43 | -12.88% | 816,700 | 13,500 | 0.4 |
22.25
27.08
23.15
|
|
24 tháng
(2024-02-07) |
11.79 | 103.37% | 3,621,300 | -5,250 | 0.2 |
10.50
28.57
23.15
|
|
36 tháng
(2023-02-13) |
12.69 | 120.81% | 4,143,400 | -1,034,050 | -2.4 |
7.39
28.57
23.15
|
|
60 tháng
(2021-02-22) |
14 | 152.06% | 5,572,500 | -965,180 | 0.1 |
7.39
28.57
23.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
23.95
|
1,900 | 23.95 | 23.95 | 23.95 | 0 | 100 | -0.0 |
| 04/09/2025 |
23.95
|
1,600 | 24.13 | 24.13 | 23.86 | 0 | 700 | -0.0 |
| 03/09/2025 |
24.13
|
400 | 23.86 | 24.13 | 23.68 | 0 | 0 | 0 |
| 29/08/2025 |
23.86
|
1,300 | 24.13 | 24.13 | 23.86 | 0 | 0 | 0 |
| 28/08/2025 |
23.86
|
1,300 | 24.13 | 24.13 | 23.86 | 0 | 0 | 0 |
| 27/08/2025 |
24.13
|
1,300 | 24.08 | 24.13 | 24.08 | 0 | 0 | 0 |
| 26/08/2025 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 25/08/2025 |
23.59
|
2,600 | 23.68 | 23.68 | 23.59 | 700 | 0 | 0.0 |
| 22/08/2025 |
24.22
|
600 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 |
| 21/08/2025 |
24.22
|
1,500 | 24.13 | 24.22 | 23.77 | 0 | 0 | 0 |
| 20/08/2025 |
23.95
|
4,600 | 24.04 | 24.13 | 23.95 | 1,000 | 2,000 | -0.0 |
| 19/08/2025 |
24.93
|
400 | 24.04 | 24.93 | 24.04 | 0 | 0 | 0 |
| 18/08/2025 |
24.93
|
1,300 | 23.95 | 25.02 | 23.95 | 0 | 0 | 0 |
| 15/08/2025 |
23.95
|
5,700 | 24.04 | 24.04 | 23.73 | 200 | 400 | -0.0 |
| 14/08/2025 |
24.31
|
4,000 | 24.17 | 24.31 | 24.13 | 0 | 0 | 0 |
| 13/08/2025 |
24.31
|
2,200 | 24.44 | 24.44 | 24.22 | 300 | 0 | 0.0 |
| 12/08/2025 |
24.49
|
2,000 | 24.66 | 24.66 | 24.49 | 1,100 | 0 | 0.0 |
| 11/08/2025 |
24.66
|
600 | 24.93 | 24.93 | 24.66 | 400 | 0 | 0.0 |
| 08/08/2025 |
24.66
|
600 | 24.57 | 24.66 | 24.53 | 100 | 0 | 0.0 |
| 07/08/2025 |
24.75
|
800 | 24.13 | 24.84 | 24.13 | 100 | 0 | 0.0 |
| 06/08/2025 |
24.93
|
200 | 25.20 | 25.20 | 24.93 | 0 | 0 | 0 |
| 05/08/2025 |
25.02
|
3,800 | 24.40 | 25.02 | 23.95 | 500 | 600 | -0.0 |
| 04/08/2025 |
24.40
|
600 | 24.44 | 24.44 | 24.40 | 500 | 500 | 0 |
| 01/08/2025 |
24.40
|
100 | 24.40 | 24.40 | 24.40 | 100 | 0 | 0.0 |
| 31/07/2025 |
24.40
|
500 | 24.57 | 24.57 | 24.40 | 0 | 0 | 0 |
| 30/07/2025 |
24.75
|
1,400 | 24.57 | 24.75 | 24.57 | 0 | 0 | 0 |
| 29/07/2025 |
24.57
|
200 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 |
| 28/07/2025 |
25.02
|
3,200 | 24.62 | 25.02 | 24.13 | 500 | 100 | 0.0 |
| 25/07/2025 |
25.02
|
600 | 25.02 | 25.02 | 24.66 | 0 | 0 | 0 |
| 24/07/2025 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 |
| 23/07/2025 |
24.57
|
8,400 | 25.07 | 25.07 | 24.40 | 200 | 0 | 0.0 |
| 22/07/2025 |
25.29
|
3,400 | 24.89 | 25.29 | 24.80 | 0 | 0 | 0 |
| 21/07/2025 |
24.89
|
2,300 | 24.93 | 24.93 | 24.89 | 0 | 0 | 0 |
| 18/07/2025 |
24.93
|
300 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 |
| 17/07/2025 |
25.07
|
3,400 | 25.07 | 25.91 | 25.07 | 0 | 0 | 0 |
| 16/07/2025 |
25.02
|
2,400 | 25.02 | 25.07 | 25.02 | 0 | 0 | 0 |
| 15/07/2025 |
25.02
|
2,500 | 25.11 | 25.11 | 24.93 | 0 | 0 | 0 |
| 14/07/2025 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 |
| 11/07/2025 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 |
| 10/07/2025 |
25.07
|
9,900 | 25.16 | 25.29 | 25.02 | 0 | 0 | 0 |
| 09/07/2025 |
25.65
|
4,000 | 25.07 | 25.65 | 25.07 | 0 | 0 | 0 |
| 08/07/2025 |
25.69
|
300 | 25.69 | 25.69 | 25.69 | 300 | 0 | 0.0 |
| 07/07/2025 |
25.74
|
2,300 | 25.78 | 25.78 | 25.47 | 600 | 0 | 0.0 |
| 04/07/2025 |
25.87
|
5,200 | 26.18 | 26.18 | 25.78 | 0 | 0 | 0 |
| 03/07/2025 |
25.42
|
2,300 | 25.74 | 25.74 | 24.93 | 0 | 0 | 0 |
| 02/07/2025 |
25.29
|
4,400 | 25.02 | 25.29 | 24.75 | 0 | 1,200 | -0.0 |
| 01/07/2025 |
25.11
|
7,700 | 25.11 | 25.20 | 24.84 | 800 | 0 | 0.0 |
| 30/06/2025 |
25.11
|
1,300 | 25.02 | 25.11 | 25.02 | 0 | 0 | 0 |
| 27/06/2025 |
25.02
|
5,600 | 25.11 | 25.11 | 25.02 | 600 | 1,500 | -0.0 |
| 26/06/2025 |
25.11
|
1,500 | 25.07 | 25.11 | 25.07 | 0 | 0 | 0 |
| 25/06/2025 |
25.02
|
3,600 | 25.47 | 25.47 | 25.02 | 0 | 0 | 0 |
| 24/06/2025 |
25.02
|
2,800 | 25.02 | 25.02 | 25.02 | 300 | 0 | 0.0 |
| 23/06/2025 |
25.20
|
700 | 25.02 | 25.20 | 25.02 | 0 | 200 | -0.0 |
| 20/06/2025 |
25.20
|
600 | 25.11 | 25.20 | 25.11 | 0 | 0 | 0 |
| 19/06/2025 |
25.20
|
1,900 | 25.24 | 25.24 | 25.20 | 400 | 1,700 | -0.0 |
| 18/06/2025 |
25.29
|
4,500 | 25.38 | 25.38 | 25.29 | 600 | 0 | 0.0 |
| 17/06/2025 |
25.38
|
4,500 | 25.33 | 25.38 | 25.33 | 200 | 0 | 0.0 |
| 16/06/2025 |
25.74
|
5,000 | 25.74 | 25.74 | 25.29 | 800 | 0 | 0.0 |
| 13/06/2025 |
25.91
|
16,300 | 27.08 | 27.08 | 25.02 | 9,500 | 200 | 0.3 |
| 12/06/2025 |
25.33
|
300 | 25.47 | 25.47 | 25.33 | 0 | 0 | 0 |
| 11/06/2025 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 10/06/2025 |
25.20
|
3,500 | 25.83 | 25.83 | 25.20 | 0 | 0 | 0 |
| 09/06/2025 |
25.87
|
500 | 25.91 | 25.91 | 25.87 | 0 | 100 | -0.0 |
| 06/06/2025 |
26.05
|
1,000 | 25.91 | 26.09 | 25.91 | 0 | 0 | 0 |
| 05/06/2025 |
25.91
|
12,200 | 25.56 | 26.36 | 25.42 | 0 | 5,800 | -0.2 |
| 04/06/2025 |
25.56
|
1,500 | 25.38 | 25.56 | 25.20 | 0 | 100 | -0.0 |
| 03/06/2025 |
25.56
|
2,700 | 25.29 | 25.56 | 25.24 | 300 | 0 | 0.0 |
| 02/06/2025 |
25.51
|
2,600 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 |
| 30/05/2025 |
25.51
|
3,200 | 25.56 | 25.56 | 25.11 | 0 | 0 | 0 |
| 29/05/2025 |
25.56
|
1,700 | 24.93 | 25.65 | 24.93 | 0 | 100 | -0.0 |
| 28/05/2025 |
24.75
|
200 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 |
| 27/05/2025 |
24.66
|
1,300 | 26.36 | 26.36 | 24.66 | 0 | 100 | -0.0 |
| 26/05/2025 |
26.32
|
7,600 | 24.66 | 26.36 | 24.66 | 0 | 100 | -0.0 |
| 23/05/2025 |
24.66
|
2,000 | 24.66 | 24.66 | 24.40 | 0 | 0 | 0 |
| 22/05/2025 |
24.31
|
100 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 |
| 21/05/2025 |
24.22
|
1,600 | 24.26 | 24.26 | 24.22 | 200 | 0 | 0.0 |
| 20/05/2025 |
24.22
|
3,200 | 24.17 | 24.22 | 24.17 | 400 | 400 | 0 |
| 19/05/2025 |
24.57
|
1,000 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 |
| 16/05/2025 |
24.57
|
4,600 | 24.57 | 24.93 | 24.57 | 0 | 0 | 0 |
| 15/05/2025 |
24.57
|
5,800 | 24.22 | 24.57 | 24.04 | 0 | 600 | 0 |
| 14/05/2025 |
24.13
|
1,900 | 24.22 | 24.22 | 24.04 | 0 | 0 | 0 |
| 13/05/2025 |
24.13
|
2,500 | 24.13 | 24.31 | 24.13 | 0 | 0 | 0 |
| 12/05/2025 |
24.08
|
3,200 | 24.22 | 24.22 | 24.04 | 500 | 700 | 0 |
| 09/05/2025 |
24.22
|
2,400 | 24.22 | 24.84 | 24.22 | 0 | 0 | 0 |
| 08/05/2025 |
24.22
|
7,600 | 24.66 | 24.66 | 24.13 | 600 | 3,100 | 0 |
| 07/05/2025 |
24.66
|
700 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 |
| 06/05/2025 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 |
| 05/05/2025 |
24.57
|
3,000 | 25.02 | 25.02 | 24.57 | 700 | 500 | 0 |
| 29/04/2025 |
24.93
|
400 | 25.02 | 25.02 | 24.93 | 100 | 0 | 0.0 |
| 28/04/2025 |
24.93
|
1,600 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 |
| 25/04/2025 |
24.93
|
1,100 | 24.98 | 24.98 | 24.89 | 0 | 500 | -0.0 |
| 24/04/2025 |
24.57
|
2,600 | 24.40 | 24.57 | 24.35 | 0 | 0 | 0 |
| 23/04/2025 |
24.31
|
800 | 24.57 | 24.57 | 24.31 | 0 | 0 | 0 |
| 22/04/2025 |
23.68
|
200 | 24.98 | 24.98 | 23.68 | 0 | 0 | 0 |
| 21/04/2025 |
24.57
|
1,200 | 24.13 | 24.57 | 24.13 | 100 | 0 | 0.0 |
| 18/04/2025 |
25.02
|
200 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 |
| 17/04/2025 |
24.13
|
1,500 | 23.77 | 24.13 | 23.77 | 0 | 0 | 0 |
| 16/04/2025 |
23.68
|
1,200 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
| 15/04/2025 |
23.32
|
300 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 |
| 14/04/2025 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 |