| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.30 | 1.33% | 47,900 | 0 | 0 |
22.50
23.10
23
|
|
2 tháng
(2026-07-13) |
-0.10 | -0.43% | 105,200 | -1,700 | 0 |
22.50
26.90
23
|
|
3 tháng
(2026-06-15) |
-1.10 | -4.58% | 126,900 | -1,700 | 0 |
22.50
26.90
23
|
|
6 tháng
(2026-03-16) |
-1.06 | -4.41% | 237,100 | -3,300 | 0 |
22.50
26.90
23
|
|
12 tháng
(2025-09-16) |
-3.83 | -14.34% | 760,200 | -1,200 | 0.1 |
22.50
26.90
23
|
|
24 tháng
(2024-09-23) |
-8.49 | -27.05% | 1,817,310 | -17,800 | -0.5 |
22.50
31.39
23
|
|
36 tháng
(2023-09-27) |
-8.76 | -27.67% | 3,969,223 | -19,000 | -0.6 |
22.50
41.43
23
|
|
60 tháng
(2021-10-07) |
5.25 | 29.72% | 10,615,779 | -108,100 | -4.4 |
17.58
41.43
23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
25.81
|
100 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 |
| 15/04/2026 |
23.68
|
3,600 | 24.42 | 24.42 | 23.22 | 0 | 0 | 0 |
| 14/04/2026 |
23.96
|
300 | 26.92 | 26.92 | 23.96 | 0 | 0 | 0 |
| 13/04/2026 |
23.68
|
1,800 | 23.50 | 23.68 | 23.50 | 0 | 0 | 0 |
| 10/04/2026 |
23.59
|
4,800 | 23.40 | 23.59 | 23.40 | 0 | 0 | 0 |
| 09/04/2026 |
23.59
|
2,300 | 23.40 | 23.59 | 23.40 | 0 | 0 | 0 |
| 08/04/2026 |
23.59
|
1,000 | 23.40 | 23.59 | 23.40 | 0 | 0 | 0 |
| 07/04/2026 |
23.59
|
6,100 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 |
| 06/04/2026 |
23.59
|
2,800 | 23.96 | 23.96 | 23.13 | 0 | 0 | 0 |
| 03/04/2026 |
23.31
|
2,300 | 23.13 | 23.40 | 23.13 | 0 | 0 | 0 |
| 02/04/2026 |
23.31
|
1,900 | 26.92 | 26.92 | 23.31 | 0 | 0 | 0 |
| 01/04/2026 |
23.31
|
5,000 | 24.24 | 24.24 | 23.31 | 0 | 0 | 0 |
| 31/03/2026 |
23.40
|
2,500 | 23.31 | 23.40 | 23.31 | 0 | 0 | 0 |
| 30/03/2026 |
24.24
|
200 | 24.88 | 24.88 | 24.24 | 0 | 0 | 0 |
| 27/03/2026 |
23.96
|
7,500 | 23.59 | 23.96 | 23.22 | 0 | 0 | 0 |
| 26/03/2026 |
23.50
|
3,200 | 23.59 | 23.59 | 23.50 | 0 | 0 | 0 |
| 25/03/2026 |
23.87
|
1,100 | 23.40 | 23.87 | 23.40 | 0 | 0 | 0 |
| 24/03/2026 |
23.87
|
1,300 | 23.59 | 23.87 | 23.59 | 0 | 0 | 0 |
| 23/03/2026 |
23.59
|
1,000 | 23.68 | 23.68 | 23.59 | 0 | 0 | 0 |
| 20/03/2026 |
23.59
|
4,600 | 24.05 | 24.05 | 23.59 | 0 | 0 | 0 |
| 19/03/2026 |
24.05
|
500 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 |
| 18/03/2026 |
23.77
|
800 | 24.05 | 24.05 | 23.77 | 0 | 0 | 0 |
| 17/03/2026 |
23.77
|
3,000 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 |
| 16/03/2026 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 |
| 13/03/2026 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 |
| 12/03/2026 |
23.96
|
25,400 | 23.96 | 24.05 | 23.87 | 0 | 0 | 0 |
| 11/03/2026 |
24.05
|
23,500 | 23.87 | 24.05 | 23.77 | 0 | 0 | 0 |
| 10/03/2026 |
23.68
|
3,200 | 23.77 | 23.77 | 23.68 | 0 | 0 | 0 |
| 09/03/2026 |
23.59
|
8,100 | 24.05 | 24.05 | 23.50 | 0 | 0 | 0 |
| 06/03/2026 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 |
| 05/03/2026 |
24.24
|
1,000 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 |
| 04/03/2026 |
24.05
|
1,700 | 23.96 | 24.05 | 23.96 | 0 | 0 | 0 |
| 03/03/2026 |
24.05
|
1,700 | 24.14 | 24.14 | 24.05 | 0 | 0 | 0 |
| 02/03/2026 |
24.14
|
2,100 | 24.24 | 24.24 | 24.14 | 0 | 0 | 0 |
| 27/02/2026 |
24.14
|
8,100 | 24.24 | 24.51 | 24.14 | 0 | 0 | 0 |
| 26/02/2026 |
24.51
|
13,900 | 24.33 | 24.51 | 24.24 | 0 | 0 | 0 |
| 25/02/2026 |
24.24
|
11,000 | 24.14 | 24.51 | 24.14 | 0 | 0 | 0 |
| 24/02/2026 |
24.51
|
12,200 | 24.88 | 24.88 | 24.14 | 0 | 0 | 0 |
| 23/02/2026 |
24.14
|
9,800 | 24.05 | 24.70 | 24.05 | 0 | 0 | 0 |
| 13/02/2026 |
24.05
|
17,000 | 24.14 | 24.14 | 24.05 | 0 | 0 | 0 |
| 12/02/2026 |
24.14
|
1,000 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 |
| 11/02/2026 |
24.33
|
500 | 24.14 | 24.33 | 24.14 | 0 | 0 | 0 |
| 10/02/2026 |
24.24
|
3,900 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 |
| 09/02/2026 |
24.24
|
1,300 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 |
| 06/02/2026 |
24.24
|
6,100 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 |
| 05/02/2026 |
24.88
|
400 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
| 04/02/2026 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
| 03/02/2026 |
24.98
|
100 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
| 02/02/2026 |
24.79
|
700 | 24.14 | 24.79 | 24.14 | 0 | 0 | 0 |
| 30/01/2026 |
24.24
|
8,200 | 24.42 | 24.42 | 24.24 | 0 | 0 | 0 |
| 29/01/2026 |
24.24
|
5,600 | 24.98 | 24.98 | 24.24 | 0 | 0 | 0 |
| 28/01/2026 |
24.14
|
500 | 24.24 | 24.24 | 24.14 | 0 | 0 | 0 |
| 27/01/2026 |
24.79
|
1,300 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 |
| 26/01/2026 |
24.33
|
1,600 | 24.70 | 24.88 | 24.33 | 0 | 0 | 0 |
| 23/01/2026 |
24.05
|
1,100 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 |
| 22/01/2026 |
24.79
|
100 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 |
| 21/01/2026 |
24.51
|
200 | 24.14 | 24.51 | 24.14 | 0 | 0 | 0 |
| 20/01/2026 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
| 19/01/2026 |
24.88
|
300 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
| 16/01/2026 |
24.88
|
100 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
| 15/01/2026 |
24.14
|
100 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 |
| 14/01/2026 |
24.88
|
8,600 | 24.61 | 24.88 | 24.05 | 0 | 0 | 0 |
| 13/01/2026 |
24.98
|
11,500 | 24.33 | 24.98 | 24.33 | 0 | 0 | 0 |
| 12/01/2026 |
24.61
|
10,300 | 24.05 | 24.61 | 24.05 | 0 | 0 | 0 |
| 09/01/2026 |
24.61
|
800 | 24.05 | 24.79 | 24.05 | 0 | 0 | 0 |
| 08/01/2026 |
24.51
|
2,600 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 |
| 07/01/2026 |
24.51
|
4,400 | 24.61 | 24.70 | 24.51 | 0 | 0 | 0 |
| 06/01/2026 |
24.61
|
200 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 |
| 05/01/2026 |
24.61
|
0 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 |
| 31/12/2025 |
24.51
|
4,100 | 24.79 | 24.79 | 24.51 | 0 | 0 | 0 |
| 30/12/2025 |
24.42
|
100 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 29/12/2025 |
24.05
|
1,000 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 |
| 26/12/2025 |
24.79
|
0 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 |
| 25/12/2025 |
24.79
|
3,300 | 24.70 | 24.79 | 24.70 | 0 | 300 | -0.0 |
| 24/12/2025 |
24.79
|
5,500 | 24.51 | 24.79 | 24.51 | 0 | 0 | 0 |
| 23/12/2025 |
24.51
|
3,000 | 24.61 | 24.61 | 24.51 | 0 | 0 | 0 |
| 22/12/2025 |
24.42
|
0 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 19/12/2025 |
24.33
|
1,300 | 24.51 | 24.51 | 24.33 | 0 | 0 | 0 |
| 18/12/2025 |
24.79
|
1,600 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 |
| 17/12/2025 |
24.79
|
600 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 |
| 16/12/2025 |
24.51
|
400 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 |
| 15/12/2025 |
24.42
|
100 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 12/12/2025 |
24.61
|
900 | 24.98 | 24.98 | 24.61 | 0 | 200 | -0.0 |
| 11/12/2025 |
24.88
|
1,000 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
| 10/12/2025 |
24.88
|
1,200 | 24.98 | 24.98 | 24.88 | 0 | 0 | 0 |
| 09/12/2025 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
| 08/12/2025 |
24.98
|
2,100 | 23.13 | 24.98 | 23.13 | 0 | 0 | 0 |
| 05/12/2025 |
24.98
|
5,200 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
| 04/12/2025 |
24.98
|
10,000 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
| 03/12/2025 |
24.98
|
6,300 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
| 02/12/2025 |
24.98
|
1,000 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
| 01/12/2025 |
24.88
|
500 | 24.98 | 24.98 | 24.88 | 0 | 0 | 0 |
| 28/11/2025 |
24.98
|
18,500 | 25.07 | 25.07 | 24.98 | 0 | 0 | 0 |
| 27/11/2025 |
25.25
|
100 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 |
| 26/11/2025 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
| 25/11/2025 |
24.98
|
700 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
| 24/11/2025 |
25.07
|
10,000 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 |
| 21/11/2025 |
25.25
|
1,700 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 |
| 20/11/2025 |
25.25
|
300 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 |
| 19/11/2025 |
25.16
|
1,100 | 25.07 | 25.16 | 25.07 | 0 | 0 | 0 |