| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.45 | -2% | 42,900 | -200 | -0.0 |
21.80
22.80
22.40
|
|
2 tháng
(2025-10-06) |
-0.40 | -1.78% | 93,800 | -200 | -0.0 |
21.80
22.80
22.40
|
|
3 tháng
(2025-09-05) |
-0.85 | -3.70% | 171,100 | -200 | -0.0 |
21.80
22.95
22.40
|
|
6 tháng
(2025-06-09) |
-1.55 | -6.55% | 433,800 | -8,400 | -0.2 |
21.80
25.20
22.40
|
|
12 tháng
(2024-12-09) |
-1 | -4.33% | 1,042,300 | -49,400 | -1.1 |
21.80
25.20
22.40
|
|
24 tháng
(2023-12-15) |
-1.42 | -6.05% | 2,216,100 | -81,700 | -1.9 |
21.50
25.55
22.40
|
|
36 tháng
(2022-12-20) |
-2.62 | -10.58% | 3,524,200 | -100,296 | -2.4 |
20.26
25.55
22.40
|
|
60 tháng
(2020-12-30) |
0.14 | 0.63% | 11,034,630 | -1,235,443 | -67.5 |
19.42
25.86
22.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
24.45
|
4,200 | 24.45 | 24.50 | 23.80 | 0 | 0 | 0 |
| 14/07/2025 |
24.50
|
400 | 24.85 | 24.85 | 24.50 | 0 | 0 | 0 |
| 11/07/2025 |
24
|
4,100 | 23.60 | 24 | 23.60 | 0 | 0 | 0 |
| 10/07/2025 |
23.60
|
3,600 | 23.65 | 23.65 | 23.60 | 0 | 0 | 0 |
| 09/07/2025 |
23.60
|
6,500 | 24.05 | 24.05 | 23.60 | 0 | 0 | 0 |
| 08/07/2025 |
25.20
|
7,100 | 23.05 | 25.40 | 23.05 | 0 | 0 | 0 |
| 07/07/2025 |
23.90
|
8,100 | 23.75 | 23.90 | 23.75 | 0 | 0 | 0 |
| 04/07/2025 |
23.80
|
5,500 | 23.75 | 23.85 | 23.60 | 0 | 0 | 0 |
| 03/07/2025 |
23.55
|
3,200 | 23.80 | 23.90 | 23.55 | 0 | 0 | 0 |
| 02/07/2025 |
23.80
|
9,500 | 23.70 | 23.90 | 23.40 | 0 | 0 | 0 |
| 01/07/2025 |
23.80
|
6,400 | 23.75 | 23.85 | 23.60 | 0 | 0 | 0 |
| 30/06/2025 |
23.80
|
6,900 | 23.70 | 23.90 | 23.60 | 0 | 0 | 0 |
| 27/06/2025 |
23.60
|
800 | 23.70 | 23.70 | 23.60 | 0 | 0 | 0 |
| 26/06/2025 |
23.60
|
4,100 | 23.80 | 23.80 | 23.60 | 0 | 0 | 0 |
| 25/06/2025 |
23.15
|
7,400 | 23.60 | 23.75 | 23.15 | 0 | 0 | 0 |
| 24/06/2025 |
23.20
|
3,200 | 23.75 | 23.75 | 23.05 | 0 | 0 | 0 |
| 23/06/2025 |
23.70
|
100 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 20/06/2025 |
23.60
|
5,400 | 23.80 | 23.80 | 23.10 | 0 | 0 | 0 |
| 19/06/2025 |
23.70
|
9,100 | 23.75 | 23.80 | 23.50 | 0 | 0 | 0 |
| 18/06/2025 |
23.15
|
4,300 | 23.85 | 23.85 | 22.75 | 0 | 0 | 0 |
| 17/06/2025 |
23.65
|
5,000 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 |
| 16/06/2025 |
23.70
|
27,700 | 23.65 | 23.70 | 23.10 | 0 | 0 | 0 |
| 13/06/2025 |
23.70
|
1,100 | 23.75 | 23.75 | 23.70 | 0 | 0 | 0 |
| 12/06/2025 |
23.45
|
1,200 | 22.85 | 23.60 | 22.85 | 0 | 0 | 0 |
| 11/06/2025 |
23.65
|
1,000 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 |
| 10/06/2025 |
23.65
|
1,500 | 23.35 | 23.65 | 23.35 | 0 | 0 | 0 |
| 09/06/2025 |
23.65
|
2,300 | 23 | 23.70 | 23 | 0 | 0 | 0 |
| 06/06/2025 |
23.70
|
800 | 23.85 | 23.85 | 23.65 | 0 | 0 | 0 |
| 05/06/2025 |
23.65
|
2,600 | 23.60 | 23.70 | 23.20 | 0 | 0 | 0 |
| 04/06/2025 |
23.60
|
16,000 | 23.30 | 23.85 | 23.20 | 0 | 0 | 0 |
| 03/06/2025 |
23.70
|
3,300 | 23.80 | 23.80 | 23.20 | 0 | 0 | 0 |
| 02/06/2025 |
23.75
|
6,600 | 23.60 | 23.80 | 22.50 | 0 | 0 | 0 |
| 30/05/2025 |
23.90
|
5,700 | 23.90 | 23.90 | 23.75 | 0 | 0 | 0 |
| 29/05/2025 |
23.90
|
27,300 | 23.80 | 24 | 23.70 | 0 | 0 | 0 |
| 28/05/2025 |
23.80
|
14,000 | 22.90 | 24 | 22.90 | 0 | 10,600 | -0.2 |
| 27/05/2025 |
23.70
|
22,700 | 23.10 | 23.80 | 22.50 | 0 | 4,500 | -0.1 |
| 26/05/2025 |
23.85
|
5,900 | 23.80 | 23.90 | 23.60 | 0 | 0 | 0 |
| 23/05/2025 |
23.85
|
5,800 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 22/05/2025 |
23.80
|
2,600 | 23.80 | 24 | 23.80 | 0 | 0 | 0 |
| 21/05/2025 |
23.90
|
7,200 | 23.75 | 24 | 23.75 | 0 | 0 | 0 |
| 20/05/2025 |
23.75
|
7,200 | 23.75 | 23.75 | 23.60 | 0 | 0 | 0 |
| 19/05/2025 |
23.75
|
3,500 | 23.50 | 23.75 | 23.40 | 0 | 0 | 0 |
| 16/05/2025 |
23.50
|
1,800 | 23.70 | 23.70 | 23.50 | 0 | 0 | 0 |
| 15/05/2025 |
23.50
|
400 | 23.60 | 24 | 23.50 | 0 | 0 | 0 |
| 14/05/2025 |
23.60
|
1,500 | 23.80 | 23.80 | 23.60 | 0 | 0 | 0 |
| 13/05/2025 |
23.65
|
1,800 | 23.70 | 23.70 | 23.65 | 0 | 0 | 0 |
| 12/05/2025 |
23.40
|
2,600 | 23.50 | 23.50 | 23.40 | 0 | 0 | 0 |
| 09/05/2025 |
23.70
|
200 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 08/05/2025 |
23.80
|
2,200 | 23.50 | 24 | 23.50 | 0 | 0 | 0 |
| 07/05/2025 |
23
|
3,500 | 23.10 | 23.50 | 23 | 0 | 0 | 0 |
| 06/05/2025 |
23.10
|
3,400 | 23.10 | 23.15 | 22.90 | 0 | 0 | 0 |
| 05/05/2025 |
23.20
|
1,400 | 23.20 | 23.20 | 22.40 | 0 | 0 | 0 |
| 29/04/2025 |
23.20
|
2,600 | 22.70 | 23.20 | 22.50 | 0 | 0 | 0 |
| 28/04/2025 |
22.90
|
2,400 | 23 | 23 | 22.80 | 0 | 0 | 0 |
| 25/04/2025 |
22.50
|
700 | 22.60 | 22.60 | 22.50 | 0 | 0 | 0 |
| 24/04/2025 |
22.80
|
600 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 23/04/2025 |
22.80
|
2,800 | 23.10 | 23.10 | 22.80 | 0 | 0 | 0 |
| 22/04/2025 |
22.80
|
600 | 22.20 | 22.80 | 22.20 | 0 | 0 | 0 |
| 21/04/2025 |
22.50
|
2,100 | 22.70 | 22.70 | 22.50 | 0 | 0 | 0 |
| 18/04/2025 |
22.50
|
4,500 | 22.50 | 22.50 | 22.30 | 0 | 0 | 0 |
| 17/04/2025 |
22.50
|
600 | 22.30 | 22.50 | 22.30 | 0 | 0 | 0 |
| 16/04/2025 |
22.55
|
6,300 | 22.40 | 22.55 | 22.10 | 0 | 0 | 0 |
| 15/04/2025 |
22.35
|
2,400 | 23 | 23 | 22.30 | 0 | 0 | 0 |
| 14/04/2025 |
23
|
600 | 23 | 23 | 23 | 0 | 0 | 0 |
| 11/04/2025 |
23
|
1,100 | 22.90 | 23 | 22.90 | 0 | 0 | 0 |
| 10/04/2025 |
23.30
|
5,500 | 22.30 | 23.30 | 22.30 | 0 | 0 | 0 |
| 09/04/2025 |
21.80
|
2,800 | 21.80 | 22.80 | 21.80 | 0 | 600 | -0.0 |
| 08/04/2025 |
22
|
5,700 | 21.90 | 23.05 | 21 | 0 | 0 | 0 |
| 04/04/2025 |
21.90
|
11,200 | 22 | 22 | 21.05 | 0 | 0 | 0 |
| 03/04/2025 |
22.50
|
12,300 | 23.50 | 23.50 | 22.35 | 0 | 0 | 0 |
| 02/04/2025 |
23.70
|
3,400 | 23.15 | 23.70 | 23.15 | 0 | 0 | 0 |
| 01/04/2025 |
23.60
|
6,900 | 23.70 | 23.70 | 23.50 | 0 | 0 | 0 |
| 31/03/2025 |
23.65
|
2,700 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 |
| 28/03/2025 |
23.35
|
2,900 | 23.75 | 23.75 | 23.35 | 0 | 0 | 0 |
| 27/03/2025 |
23.50
|
3,800 | 23.70 | 23.70 | 23.50 | 0 | 0 | 0 |
| 26/03/2025 |
23.50
|
6,200 | 23.75 | 23.75 | 23.50 | 0 | 0 | 0 |
| 25/03/2025 |
23.70
|
100 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 24/03/2025 |
23.95
|
10,100 | 23.30 | 24.50 | 23.30 | 0 | 0 | 0 |
| 21/03/2025 |
23.30
|
1,300 | 23.30 | 23.55 | 23.30 | 0 | 0 | 0 |
| 20/03/2025 |
23.40
|
400 | 23.60 | 23.60 | 23.40 | 0 | 0 | 0 |
| 19/03/2025 |
23.75
|
2,200 | 23.05 | 23.75 | 23.05 | 0 | 0 | 0 |
| 18/03/2025 |
23
|
2,500 | 23 | 23 | 23 | 0 | 0 | 0 |
| 17/03/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 14/03/2025 |
23.50
|
36,500 | 23.50 | 23.55 | 23.30 | 0 | 0 | 0 |
| 13/03/2025 |
23.50
|
32,200 | 23.30 | 23.50 | 23.30 | 0 | 0 | 0 |
| 12/03/2025 |
23.55
|
1,400 | 23.50 | 23.55 | 23.50 | 0 | 0 | 0 |
| 11/03/2025 |
23.30
|
1,900 | 23.30 | 23.65 | 23.30 | 0 | 0 | 0 |
| 10/03/2025 |
23.65
|
2,100 | 23.55 | 23.65 | 23 | 0 | 0 | 0 |
| 07/03/2025 |
23.75
|
4,400 | 23.75 | 23.75 | 23.70 | 0 | 0 | 0 |
| 06/03/2025 |
23.75
|
2,400 | 23.95 | 23.95 | 23.70 | 0 | 0 | 0 |
| 05/03/2025 |
23.65
|
6,400 | 23.50 | 23.65 | 23.50 | 0 | 0 | 0 |
| 04/03/2025 |
23.70
|
300 | 23.75 | 23.75 | 23.70 | 0 | 0 | 0 |
| 03/03/2025 |
24
|
1,800 | 24.40 | 24.40 | 23.15 | 0 | 0 | 0 |
| 28/02/2025 |
24.60
|
2,300 | 25 | 25 | 23.80 | 0 | 0 | 0 |
| 27/02/2025 |
23.70
|
1,500 | 23.50 | 23.70 | 23.50 | 0 | 0 | 0 |
| 26/02/2025 |
23.45
|
800 | 23.05 | 23.55 | 23.05 | 0 | 0 | 0 |
| 25/02/2025 |
23.40
|
3,500 | 23.05 | 23.40 | 23.05 | 0 | 0 | 0 |
| 24/02/2025 |
23.30
|
6,400 | 23.40 | 23.40 | 23.30 | 0 | 0 | 0 |
| 21/02/2025 |
23.40
|
7,200 | 23 | 23.40 | 22.90 | 0 | 0 | 0 |
| 20/02/2025 |
23
|
1,400 | 23.20 | 23.30 | 23 | 0 | 0 | 0 |