| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.50 | 2.17% | 64,100 | 0 | 0 |
21.80
25.50
23.50
|
|
2 tháng
(2026-01-12) |
-1.70 | -6.75% | 83,300 | 0 | 0 |
21.80
25.50
23.50
|
|
3 tháng
(2025-12-15) |
-3.40 | -12.64% | 128,000 | 0 | 0 |
21.80
26.90
23.50
|
|
6 tháng
(2025-09-15) |
-2.98 | -11.26% | 271,200 | -500 | -0.0 |
21.80
27.79
23.50
|
|
12 tháng
(2025-03-18) |
-0.09 | -0.39% | 425,400 | -500 | -0.0 |
21.67
27.79
23.50
|
|
24 tháng
(2024-03-25) |
7.84 | 50.06% | 674,128 | 7,200 | 0.1 |
15.66
27.79
23.50
|
|
36 tháng
(2023-03-29) |
10.30 | 78.02% | 1,116,167 | 13,900 | 0.2 |
10.47
27.79
23.50
|
|
60 tháng
(2021-04-08) |
13.81 | 142.53% | 5,925,824 | 15,700 | 0.2 |
7.82
27.79
23.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
24.07
|
2,300 | 23.98 | 24.07 | 23.98 | 0 | 0 | 0 |
| 23/05/2025 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 |
| 22/05/2025 |
23.98
|
2,900 | 23.88 | 23.98 | 23.88 | 0 | 0 | 0 |
| 21/05/2025 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 |
| 20/05/2025 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 |
| 19/05/2025 |
24.07
|
7,400 | 23.59 | 24.07 | 23.59 | 0 | 0 | 0 |
| 16/05/2025 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
| 15/05/2025 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
| 14/05/2025 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
| 13/05/2025 |
24.07
|
15,100 | 24.07 | 24.07 | 23.98 | 0 | 0 | 0 |
| 12/05/2025 |
24.07
|
100 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
| 09/05/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 |
| 08/05/2025 |
23.11
|
600 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 |
| 07/05/2025 |
23.88
|
2,000 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 |
| 06/05/2025 |
23.88
|
12,600 | 22.73 | 23.88 | 22.24 | 0 | 0 | 0 |
| 05/05/2025 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
| 29/04/2025 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
| 28/04/2025 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
| 25/04/2025 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
| 24/04/2025 |
24.07
|
100 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
| 23/04/2025 |
22.15
|
1,800 | 22.24 | 22.24 | 22.15 | 0 | 0 | 0 |
| 22/04/2025 |
22.15
|
1,200 | 22.24 | 22.24 | 22.15 | 0 | 0 | 0 |
| 21/04/2025 |
22.34
|
2,000 | 22.63 | 22.63 | 22.15 | 0 | 0 | 0 |
| 18/04/2025 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 |
| 17/04/2025 |
23.21
|
100 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 |
| 16/04/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 15/04/2025 |
23.59
|
5,600 | 23.11 | 23.59 | 23.11 | 0 | 0 | 0 |
| 14/04/2025 |
22.53
|
100 | 22.53 | 22.53 | 22.53 | 0 | 0 | 0 |
| 11/04/2025 |
23.59
|
100 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 |
| 10/04/2025 |
23.50
|
5,300 | 22.63 | 23.50 | 22.63 | 0 | 0 | 0 |
| 09/04/2025 |
22.15
|
1,800 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 |
| 08/04/2025 |
22.15
|
2,600 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 |
| 04/04/2025 |
23.30
|
100 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 03/04/2025 |
21.67
|
2,200 | 23.69 | 23.69 | 21.67 | 0 | 0 | 0 |
| 02/04/2025 |
23.69
|
700 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 |
| 01/04/2025 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 |
| 31/03/2025 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 |
| 28/03/2025 |
23.69
|
2,100 | 23.69 | 23.78 | 23.69 | 0 | 0 | 0 |
| 27/03/2025 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 |
| 26/03/2025 |
23.88
|
2,000 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 |
| 25/03/2025 |
23.88
|
500 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 |
| 24/03/2025 |
23.11
|
2,200 | 23.98 | 23.98 | 23.11 | 0 | 0 | 0 |
| 21/03/2025 |
24.07
|
200 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
| 20/03/2025 |
24.07
|
1,300 | 23.59 | 24.07 | 23.59 | 0 | 0 | 0 |
| 19/03/2025 |
23.50
|
2,000 | 23.30 | 23.50 | 23.30 | 0 | 0 | 0 |
| 18/03/2025 |
23.59
|
3,300 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 |
| 17/03/2025 |
23.50
|
2,000 | 24.07 | 24.07 | 23.50 | 0 | 0 | 0 |
| 14/03/2025 |
23.50
|
3,000 | 24.07 | 24.07 | 23.50 | 0 | 0 | 0 |
| 13/03/2025 |
23.50
|
400 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 12/03/2025 |
23.50
|
400 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 11/03/2025 |
23.50
|
400 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 10/03/2025 |
23.69
|
700 | 23.59 | 23.69 | 23.40 | 0 | 0 | 0 |
| 07/03/2025 |
23.40
|
400 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 06/03/2025 |
24.07
|
1,200 | 23.78 | 24.07 | 23.11 | 0 | 1,000 | -0.0 |
| 05/03/2025 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 |
| 04/03/2025 |
23.98
|
500 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 |
| 03/03/2025 |
23.69
|
200 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 |
| 28/02/2025 |
23.59
|
5,200 | 23.50 | 23.88 | 23.50 | 0 | 0 | 0 |
| 27/02/2025 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 26/02/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 25/02/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 24/02/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 21/02/2025 |
23.50
|
300 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 20/02/2025 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
| 19/02/2025 |
24.07
|
700 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
| 18/02/2025 |
24.07
|
2,200 | 23.11 | 24.07 | 23.11 | 0 | 0 | 0 |
| 17/02/2025 |
22.73
|
0 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 |
| 14/02/2025 |
23.11
|
200 | 22.34 | 23.11 | 22.34 | 0 | 0 | 0 |
| 13/02/2025 |
23.59
|
300 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 |
| 12/02/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 |
| 11/02/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 |
| 10/02/2025 |
23.11
|
200 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 |
| 07/02/2025 |
23.59
|
200 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 |
| 06/02/2025 |
22.34
|
0 | 22.34 | 22.34 | 22.34 | 0 | 0 | 0 |
| 05/02/2025 |
22.34
|
0 | 22.34 | 22.34 | 22.34 | 0 | 0 | 0 |
| 04/02/2025 |
22.34
|
3,400 | 22.34 | 22.44 | 22.24 | 0 | 0 | 0 |
| 03/02/2025 |
22.34
|
0 | 22.34 | 22.34 | 22.34 | 0 | 0 | 0 |
| 24/01/2025 |
22.34
|
0 | 22.34 | 22.34 | 22.34 | 0 | 0 | 0 |
| 23/01/2025 |
22.34
|
0 | 22.34 | 22.34 | 22.34 | 0 | 0 | 0 |
| 22/01/2025 |
22.24
|
3,400 | 22.34 | 22.34 | 22.24 | 0 | 0 | 0 |
| 21/01/2025 |
22.24
|
700 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 |
| 20/01/2025 |
22.15
|
2,100 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 |
| 17/01/2025 |
22.15
|
1,200 | 21.95 | 22.15 | 21.95 | 0 | 0 | 0 |
| 16/01/2025 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 |
| 15/01/2025 |
22.15
|
1,900 | 21.38 | 22.15 | 21.38 | 0 | 0 | 0 |
| 14/01/2025 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 |
| 13/01/2025 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 |
| 10/01/2025 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 |
| 09/01/2025 |
21.18
|
300 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 |
| 08/01/2025 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 |
| 07/01/2025 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 |
| 06/01/2025 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 |
| 03/01/2025 |
21.18
|
2 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 |
| 02/01/2025 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 |
| 31/12/2024 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 |
| 30/12/2024 |
21.18
|
300 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 |
| 27/12/2024 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 |
| 26/12/2024 |
21.18
|
200 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 |
| 25/12/2024 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 |
| 24/12/2024 |
21.18
|
1,000 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 |