| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0 | 0% | 133,100 | 0 | 0 |
21.80
24.10
22.10
|
|
2 tháng
(2026-07-20) |
0 | 0% | 234,400 | 0 | 0 |
21.80
25
22.10
|
|
3 tháng
(2026-06-18) |
0 | 0% | 272,600 | 0 | 0 |
21.80
25
22.10
|
|
6 tháng
(2026-03-20) |
0 | 0% | 456,900 | 0 | 0 |
21.80
27.25
22.10
|
|
12 tháng
(2025-09-22) |
0 | 0% | 905,100 | 0 | 0 |
21.55
31.50
22.10
|
|
24 tháng
(2024-09-26) |
1.20 | 5.79% | 1,371,900 | 0 | 0 |
20.80
35.92
22.10
|
|
36 tháng
(2023-10-02) |
-6.01 | -21.46% | 1,893,200 | 0 | 0 |
19.88
48.79
22.10
|
|
60 tháng
(2021-10-12) |
-3.30 | -13.04% | 7,615,200 | -210,677 | -4.5 |
16.69
48.79
22.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
23.35
|
3,200 | 23.40 | 24.40 | 23.25 | 0 | 0 | 0 |
| 28/04/2026 |
23.70
|
5,600 | 24.95 | 24.95 | 23.60 | 0 | 0 | 0 |
| 27/04/2026 |
22
|
200 | 22 | 22 | 22 | 0 | 0 | 0 |
| 24/04/2026 |
23.60
|
5,000 | 24.70 | 24.70 | 23.50 | 0 | 0 | 0 |
| 23/04/2026 |
24
|
4,400 | 24 | 24.70 | 24 | 0 | 0 | 0 |
| 22/04/2026 |
24.45
|
13,500 | 26.20 | 26.20 | 24.30 | 0 | 0 | 0 |
| 21/04/2026 |
25.70
|
29,800 | 27 | 27 | 25.70 | 0 | 0 | 0 |
| 20/04/2026 |
25.25
|
12,000 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 |
| 17/04/2026 |
23.60
|
6,000 | 23.60 | 23.60 | 23.50 | 0 | 0 | 0 |
| 16/04/2026 |
23.60
|
3,300 | 23.95 | 23.95 | 23.60 | 0 | 0 | 0 |
| 15/04/2026 |
23.70
|
700 | 23.95 | 23.95 | 23.70 | 0 | 0 | 0 |
| 14/04/2026 |
23.80
|
600 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 13/04/2026 |
24
|
5,500 | 23.50 | 24 | 23.50 | 0 | 0 | 0 |
| 10/04/2026 |
23.45
|
1,200 | 23.25 | 23.50 | 23.25 | 0 | 0 | 0 |
| 09/04/2026 |
23.60
|
1,600 | 23.60 | 23.60 | 23.50 | 0 | 0 | 0 |
| 08/04/2026 |
23.90
|
2,100 | 23.50 | 23.90 | 23.50 | 0 | 0 | 0 |
| 07/04/2026 |
23.50
|
4,100 | 23.50 | 23.55 | 23.45 | 0 | 0 | 0 |
| 06/04/2026 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 03/04/2026 |
23.50
|
3,200 | 23.50 | 23.70 | 23.50 | 0 | 0 | 0 |
| 02/04/2026 |
23.50
|
900 | 23.85 | 23.85 | 23.20 | 0 | 0 | 0 |
| 01/04/2026 |
23.80
|
900 | 23.35 | 23.85 | 23.35 | 0 | 0 | 0 |
| 31/03/2026 |
23.30
|
6,000 | 23.60 | 23.60 | 23.20 | 0 | 0 | 0 |
| 30/03/2026 |
23.75
|
800 | 23.70 | 23.75 | 23.70 | 0 | 0 | 0 |
| 27/03/2026 |
23.70
|
1,100 | 23.60 | 23.70 | 23.60 | 0 | 0 | 0 |
| 26/03/2026 |
23.80
|
1,100 | 23.90 | 23.95 | 23.75 | 0 | 0 | 0 |
| 25/03/2026 |
23.95
|
1,600 | 24 | 24 | 23.75 | 0 | 0 | 0 |
| 24/03/2026 |
23.90
|
600 | 23.90 | 23.90 | 23.40 | 0 | 0 | 0 |
| 23/03/2026 |
23.95
|
2,400 | 23.10 | 23.95 | 23.10 | 0 | 0 | 0 |
| 20/03/2026 |
23.55
|
1,700 | 24.40 | 24.40 | 23.40 | 0 | 0 | 0 |
| 19/03/2026 |
23.60
|
5,300 | 23.60 | 24 | 23.60 | 0 | 0 | 0 |
| 18/03/2026 |
23.60
|
300 | 24.25 | 24.25 | 23.60 | 0 | 0 | 0 |
| 17/03/2026 |
24.25
|
5,900 | 23.35 | 24.25 | 23.05 | 0 | 0 | 0 |
| 16/03/2026 |
24.05
|
2,600 | 24.50 | 24.50 | 23.40 | 0 | 0 | 0 |
| 13/03/2026 |
24
|
2,400 | 24.15 | 24.15 | 23.95 | 0 | 0 | 0 |
| 12/03/2026 |
24.15
|
4,800 | 24.15 | 24.15 | 24 | 0 | 0 | 0 |
| 11/03/2026 |
24.15
|
1,500 | 23.95 | 24.15 | 23.90 | 0 | 0 | 0 |
| 10/03/2026 |
24
|
14,100 | 24.90 | 24.90 | 23 | 0 | 0 | 0 |
| 09/03/2026 |
23.35
|
36,500 | 26.55 | 26.55 | 23.25 | 0 | 0 | 0 |
| 06/03/2026 |
25
|
17,400 | 25.90 | 26.50 | 24.70 | 0 | 0 | 0 |
| 05/03/2026 |
25.50
|
19,300 | 26.25 | 26.25 | 25.40 | 0 | 0 | 0 |
| 04/03/2026 |
27.25
|
37,500 | 28 | 28.60 | 26 | 0 | 0 | 0 |
| 03/03/2026 |
27.70
|
69,900 | 27.85 | 27.85 | 26 | 0 | 0 | 0 |
| 02/03/2026 |
26.05
|
58,000 | 25.75 | 26.05 | 24.75 | 0 | 0 | 0 |
| 27/02/2026 |
24.35
|
14,500 | 24.55 | 24.55 | 24 | 0 | 0 | 0 |
| 26/02/2026 |
24
|
2,700 | 24.30 | 24.30 | 24 | 0 | 0 | 0 |
| 25/02/2026 |
24.30
|
4,500 | 24 | 24.50 | 24 | 0 | 0 | 0 |
| 24/02/2026 |
24.05
|
3,300 | 24.10 | 24.10 | 24 | 0 | 0 | 0 |
| 23/02/2026 |
24.10
|
9,200 | 24.05 | 24.20 | 24 | 0 | 0 | 0 |
| 20/02/2026 |
22
|
200 | 22 | 22 | 22 | 0 | 0 | 0 |
| 19/02/2026 |
22
|
200 | 22 | 22 | 22 | 0 | 0 | 0 |
| 18/02/2026 |
22
|
200 | 22 | 22 | 22 | 0 | 0 | 0 |
| 17/02/2026 |
22
|
200 | 22 | 22 | 22 | 0 | 0 | 0 |
| 16/02/2026 |
22
|
200 | 22 | 22 | 22 | 0 | 0 | 0 |
| 13/02/2026 |
24.05
|
500 | 24 | 24.05 | 24 | 0 | 0 | 0 |
| 12/02/2026 |
23.95
|
5,900 | 24.20 | 24.20 | 23.70 | 0 | 0 | 0 |
| 11/02/2026 |
24.20
|
5,000 | 23.65 | 24.20 | 23.60 | 0 | 0 | 0 |
| 10/02/2026 |
24
|
600 | 24.55 | 24.55 | 23.70 | 0 | 0 | 0 |
| 09/02/2026 |
24.10
|
78,000 | 24.20 | 24.20 | 23.80 | 0 | 0 | 0 |
| 06/02/2026 |
24.20
|
100 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 05/02/2026 |
24.30
|
6,500 | 24.70 | 24.70 | 23.75 | 0 | 0 | 0 |
| 04/02/2026 |
24.70
|
2,100 | 24.05 | 24.75 | 24 | 0 | 0 | 0 |
| 03/02/2026 |
24.35
|
10,500 | 24.35 | 24.40 | 24.05 | 0 | 0 | 0 |
| 02/02/2026 |
24.35
|
5,200 | 24.20 | 24.35 | 24.10 | 0 | 0 | 0 |
| 30/01/2026 |
24.20
|
8,700 | 24.20 | 24.40 | 24 | 0 | 0 | 0 |
| 29/01/2026 |
24.20
|
2,200 | 24.10 | 24.20 | 24.10 | 0 | 0 | 0 |
| 28/01/2026 |
24.10
|
24,000 | 23.80 | 24.30 | 23.80 | 0 | 0 | 0 |
| 27/01/2026 |
23.80
|
1,700 | 23.60 | 24.10 | 23.60 | 0 | 0 | 0 |
| 26/01/2026 |
23.80
|
9,200 | 24.20 | 24.20 | 23.65 | 0 | 0 | 0 |
| 23/01/2026 |
23.90
|
2,300 | 24 | 24 | 23.90 | 0 | 0 | 0 |
| 22/01/2026 |
23.95
|
4,600 | 23.80 | 24.40 | 23.80 | 0 | 0 | 0 |
| 21/01/2026 |
23.90
|
9,100 | 23.90 | 24 | 23.60 | 0 | 0 | 0 |
| 20/01/2026 |
23.90
|
7,200 | 24.30 | 24.30 | 23.90 | 0 | 0 | 0 |
| 19/01/2026 |
24.10
|
2,000 | 24.20 | 24.20 | 24.10 | 0 | 0 | 0 |
| 16/01/2026 |
24.20
|
4,300 | 24.60 | 24.60 | 24.15 | 0 | 0 | 0 |
| 15/01/2026 |
24.60
|
2,900 | 24.20 | 24.60 | 24.10 | 0 | 0 | 0 |
| 14/01/2026 |
24.20
|
12,200 | 24.20 | 24.25 | 24 | 0 | 0 | 0 |
| 13/01/2026 |
24.20
|
3,200 | 24.60 | 24.60 | 24.10 | 0 | 0 | 0 |
| 12/01/2026 |
24.05
|
7,300 | 24.60 | 24.60 | 24 | 0 | 0 | 0 |
| 09/01/2026 |
24.05
|
10,700 | 24.40 | 24.65 | 24.05 | 0 | 0 | 0 |
| 08/01/2026 |
24.40
|
15,000 | 24.10 | 24.65 | 24.10 | 0 | 0 | 0 |
| 07/01/2026 |
24
|
11,900 | 23.95 | 24.15 | 23.30 | 0 | 0 | 0 |
| 06/01/2026 |
23.95
|
3,100 | 23.95 | 23.95 | 23.10 | 0 | 0 | 0 |
| 05/01/2026 |
24
|
3,700 | 24 | 24 | 23.90 | 0 | 0 | 0 |
| 02/01/2026 |
24.20
|
8,700 | 24.20 | 24.40 | 24 | 0 | 0 | 0 |
| 01/01/2026 |
23.60
|
1,700 | 23.60 | 23.65 | 23.60 | 0 | 0 | 0 |
| 31/12/2025 |
23.60
|
1,700 | 23.60 | 23.65 | 23.60 | 0 | 0 | 0 |
| 30/12/2025 |
23.60
|
500 | 23.80 | 23.80 | 23.60 | 0 | 0 | 0 |
| 29/12/2025 |
23.95
|
4,200 | 23.40 | 24 | 23.40 | 0 | 0 | 0 |
| 26/12/2025 |
23.20
|
1,600 | 22.90 | 23.40 | 22.90 | 0 | 0 | 0 |
| 25/12/2025 |
23
|
3,100 | 23 | 23 | 22.95 | 0 | 0 | 0 |
| 24/12/2025 |
23
|
3,800 | 23.20 | 23.20 | 23 | 0 | 0 | 0 |
| 23/12/2025 |
23.50
|
500 | 24.10 | 24.10 | 23.50 | 0 | 0 | 0 |
| 22/12/2025 |
23.10
|
4,100 | 23.40 | 23.40 | 23.05 | 0 | 0 | 0 |
| 19/12/2025 |
23.35
|
3,800 | 23.45 | 23.45 | 23.30 | 0 | 0 | 0 |
| 18/12/2025 |
23.50
|
500 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 17/12/2025 |
23.50
|
7,500 | 24.30 | 24.30 | 22.65 | 0 | 0 | 0 |
| 16/12/2025 |
23.80
|
14,500 | 23.40 | 23.80 | 23 | 0 | 0 | 0 |
| 15/12/2025 |
23.40
|
3,900 | 23.30 | 23.90 | 23.20 | 0 | 0 | 0 |
| 12/12/2025 |
23.70
|
800 | 23.65 | 23.70 | 23.50 | 0 | 0 | 0 |
| 11/12/2025 |
23.65
|
300 | 23.60 | 23.65 | 23.60 | 0 | 0 | 0 |