| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0 | 0% | 62,900 | 0 | 0 |
22.50
23.60
23
|
|
2 tháng
(2026-01-16) |
0.60 | 2.74% | 93,400 | 0 | 0 |
21.90
23.60
23
|
|
3 tháng
(2025-12-17) |
0.50 | 2.27% | 114,000 | 0 | 0 |
21
23.60
23
|
|
6 tháng
(2025-09-18) |
0.50 | 2.27% | 149,500 | 0 | 0 |
21
24
23
|
|
12 tháng
(2025-03-24) |
-1.20 | -5.06% | 312,400 | 0 | 0 |
21
24.70
23
|
|
24 tháng
(2024-03-27) |
6 | 36.36% | 677,136 | 0 | 0 |
15
24.70
23
|
|
36 tháng
(2023-04-03) |
7.30 | 48.03% | 962,655 | 0 | 0 |
12
24.70
23
|
|
60 tháng
(2021-04-12) |
12.50 | 125% | 7,567,965 | 40,000 | 0.6 |
8.50
24.70
23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 16/10/2025 |
22
|
200 | 22 | 22 | 22 | 0 | 0 | 0 |
| 15/10/2025 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 14/10/2025 |
21.10
|
300 | 22 | 22 | 21.10 | 0 | 0 | 0 |
| 13/10/2025 |
22
|
10,200 | 21.90 | 22 | 21.90 | 0 | 0 | 0 |
| 10/10/2025 |
22
|
700 | 22.50 | 22.50 | 21.90 | 0 | 0 | 0 |
| 09/10/2025 |
22.50
|
300 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 08/10/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 07/10/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 06/10/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 03/10/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 02/10/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 01/10/2025 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 30/09/2025 |
22.40
|
200 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 29/09/2025 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 26/09/2025 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 25/09/2025 |
22.40
|
1,000 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 24/09/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 23/09/2025 |
22
|
1,900 | 22 | 22 | 22 | 0 | 0 | 0 |
| 22/09/2025 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 19/09/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 18/09/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 17/09/2025 |
22
|
4,300 | 22 | 22 | 22 | 0 | 0 | 0 |
| 16/09/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 15/09/2025 |
22
|
1,100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 12/09/2025 |
22
|
2,400 | 22 | 22 | 22 | 0 | 0 | 0 |
| 11/09/2025 |
22
|
2,000 | 22 | 22 | 22 | 0 | 0 | 0 |
| 10/09/2025 |
22.20
|
100 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 09/09/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 08/09/2025 |
22
|
1,000 | 22 | 22 | 21.80 | 0 | 0 | 0 |
| 05/09/2025 |
22
|
600 | 22.40 | 22.40 | 22 | 0 | 0 | 0 |
| 04/09/2025 |
22.40
|
500 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 03/09/2025 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 29/08/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 28/08/2025 |
22
|
1,500 | 22 | 22 | 22 | 0 | 0 | 0 |
| 27/08/2025 |
22
|
3,000 | 22 | 22 | 22 | 0 | 0 | 0 |
| 26/08/2025 |
22
|
2,300 | 22 | 22 | 21.80 | 0 | 0 | 0 |
| 25/08/2025 |
22
|
2,600 | 22.20 | 22.20 | 22 | 0 | 0 | 0 |
| 22/08/2025 |
22.20
|
1,000 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 21/08/2025 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 20/08/2025 |
22.30
|
4,300 | 22.20 | 22.30 | 22 | 0 | 0 | 0 |
| 19/08/2025 |
22.30
|
4,200 | 22.40 | 22.50 | 22.10 | 0 | 0 | 0 |
| 18/08/2025 |
22.10
|
300 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 15/08/2025 |
22.20
|
400 | 22.30 | 22.30 | 22.20 | 0 | 0 | 0 |
| 14/08/2025 |
22.80
|
2,300 | 22.10 | 22.90 | 22 | 0 | 0 | 0 |
| 13/08/2025 |
22.90
|
100 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 12/08/2025 |
22.20
|
1,700 | 23 | 23 | 22.20 | 0 | 0 | 0 |
| 11/08/2025 |
22.20
|
10,700 | 22.70 | 22.70 | 22.20 | 0 | 0 | 0 |
| 08/08/2025 |
23
|
1,400 | 23 | 23.20 | 23 | 0 | 0 | 0 |
| 07/08/2025 |
23
|
4,500 | 23.30 | 23.30 | 23 | 0 | 0 | 0 |
| 06/08/2025 |
23.40
|
3,300 | 23.70 | 23.70 | 23.40 | 0 | 0 | 0 |
| 05/08/2025 |
23.60
|
4,000 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 04/08/2025 |
23.70
|
1,400 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 01/08/2025 |
23.70
|
2,400 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 31/07/2025 |
24
|
2,400 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 30/07/2025 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 29/07/2025 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 28/07/2025 |
24.10
|
2,100 | 24.20 | 24.20 | 24.10 | 0 | 0 | 0 |
| 25/07/2025 |
24.10
|
1,000 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 24/07/2025 |
24.30
|
1,700 | 24 | 24.30 | 24 | 0 | 0 | 0 |
| 23/07/2025 |
24
|
4,800 | 23.90 | 24.10 | 23.90 | 0 | 0 | 0 |
| 22/07/2025 |
23.60
|
2,000 | 23.70 | 23.70 | 23.60 | 0 | 0 | 0 |
| 21/07/2025 |
23.70
|
3,000 | 23.70 | 23.70 | 23.60 | 0 | 0 | 0 |
| 18/07/2025 |
23.60
|
3,000 | 23.70 | 23.70 | 23.60 | 0 | 0 | 0 |
| 17/07/2025 |
23.80
|
2,100 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 16/07/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 15/07/2025 |
23.90
|
1,500 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 14/07/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 11/07/2025 |
23.80
|
2,600 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 10/07/2025 |
24.40
|
3,000 | 23 | 24.40 | 23 | 0 | 0 | 0 |
| 09/07/2025 |
24.50
|
500 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 08/07/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 07/07/2025 |
24.50
|
400 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 04/07/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 03/07/2025 |
24.50
|
300 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 02/07/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 01/07/2025 |
24
|
200 | 24 | 24 | 24 | 0 | 0 | 0 |
| 30/06/2025 |
24
|
5,700 | 24 | 24 | 23 | 0 | 0 | 0 |
| 27/06/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 26/06/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 25/06/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 24/06/2025 |
24.50
|
500 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 23/06/2025 |
24
|
200 | 24 | 24 | 24 | 0 | 0 | 0 |
| 20/06/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 19/06/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 18/06/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 17/06/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 16/06/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 13/06/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 12/06/2025 |
24
|
400 | 24 | 24 | 24 | 0 | 0 | 0 |
| 11/06/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 10/06/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 09/06/2025 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 06/06/2025 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 05/06/2025 |
23.80
|
4,000 | 24 | 24.10 | 23.80 | 0 | 0 | 0 |
| 04/06/2025 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 03/06/2025 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 02/06/2025 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 30/05/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 29/05/2025 |
24
|
300 | 24 | 24 | 24 | 0 | 0 | 0 |