| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.50 | 2.86% | 18,600 | -1,700 | 0 |
16.80
18.40
18
|
|
2 tháng
(2026-03-02) |
1 | 5.88% | 41,500 | -1,700 | 0 |
16
18.40
18
|
|
3 tháng
(2026-01-29) |
1 | 5.88% | 110,100 | -700 | 0.0 |
16
18.40
18
|
|
6 tháng
(2025-10-31) |
-3.50 | -16.28% | 345,300 | -38,100 | -0.8 |
16
21.70
18
|
|
12 tháng
(2025-05-05) |
-4.39 | -19.62% | 1,166,900 | -60,800 | -1.2 |
16
24.42
18
|
|
24 tháng
(2024-05-09) |
-9.40 | -34.31% | 2,667,933 | -412,150 | -11.4 |
16
29.20
18
|
|
36 tháng
(2023-05-15) |
-3.86 | -17.67% | 3,762,149 | -783,660 | -22.3 |
16
32.54
18
|
|
60 tháng
(2021-05-25) |
1.87 | 11.58% | 4,742,048 | -1,210,469 | -31.9 |
12.45
32.54
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2025 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 |
| 09/07/2025 |
23.50
|
5,100 | 23.50 | 23.68 | 23.50 | 0 | 0 | 0 |
| 08/07/2025 |
23.50
|
2,900 | 22.95 | 23.59 | 22.86 | 0 | 0 | 0 |
| 07/07/2025 |
23.59
|
300 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 |
| 04/07/2025 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 |
| 03/07/2025 |
22.95
|
1,000 | 23.04 | 23.59 | 22.95 | 0 | 0 | 0 |
| 02/07/2025 |
23.59
|
2,200 | 23.04 | 23.59 | 23.04 | 0 | 0 | 0 |
| 01/07/2025 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 |
| 30/06/2025 |
23.04
|
100 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 |
| 27/06/2025 |
23.32
|
1,200 | 23.04 | 23.32 | 23.04 | 100 | 0 | 0.0 |
| 26/06/2025 |
22.95
|
400 | 22.95 | 22.95 | 22.95 | 200 | 0 | 0 |
| 25/06/2025 |
22.86
|
1,200 | 22.86 | 23.04 | 22.86 | 0 | 0 | 0 |
| 24/06/2025 |
22.86
|
0 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 |
| 23/06/2025 |
22.86
|
7,000 | 22.86 | 22.86 | 22.86 | 0 | 5,000 | -0.1 |
| 20/06/2025 |
23.78
|
2,400 | 23.50 | 23.78 | 23.50 | 0 | 0 | 0 |
| 19/06/2025 |
23.78
|
0 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 |
| 18/06/2025 |
23.78
|
100 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 |
| 17/06/2025 |
23.04
|
5,200 | 23.04 | 23.04 | 22.12 | 0 | 0 | 0 |
| 16/06/2025 |
23.78
|
4,900 | 23.87 | 23.87 | 23.04 | 0 | 0 | 0 |
| 13/06/2025 |
23.04
|
100 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 |
| 12/06/2025 |
23.22
|
100 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 |
| 11/06/2025 |
23.22
|
5,300 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 |
| 10/06/2025 |
22.86
|
0 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 |
| 09/06/2025 |
22.86
|
4,500 | 22.86 | 23.22 | 22.86 | 0 | 0 | 0 |
| 06/06/2025 |
23.41
|
2,400 | 23.50 | 23.50 | 23.41 | 0 | 0 | 0 |
| 05/06/2025 |
23.32
|
3,700 | 23.50 | 23.50 | 23.04 | 2,300 | 0 | 0.1 |
| 04/06/2025 |
23.50
|
4,500 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 03/06/2025 |
24.33
|
0 | 24.33 | 24.33 | 24.33 | 0 | 0 | 0 |
| 02/06/2025 |
24.33
|
100 | 24.33 | 24.33 | 24.33 | 0 | 0 | 0 |
| 30/05/2025 |
23.22
|
100 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 |
| 29/05/2025 |
23.13
|
500 | 23.50 | 23.50 | 23.13 | 200 | 0 | 0 |
| 28/05/2025 |
23.04
|
5,800 | 23.59 | 23.59 | 23.04 | 0 | 0 | 0 |
| 27/05/2025 |
23.22
|
7,700 | 23.04 | 23.96 | 23.04 | 0 | 0 | 0 |
| 26/05/2025 |
23.04
|
2,000 | 23.04 | 23.04 | 23.04 | 500 | 0 | 0 |
| 23/05/2025 |
23.04
|
4,000 | 23.13 | 23.13 | 23.04 | 0 | 0 | 0 |
| 22/05/2025 |
23.04
|
4,300 | 24.24 | 24.24 | 23.04 | 0 | 0 | 0 |
| 21/05/2025 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 |
| 20/05/2025 |
24.15
|
3,500 | 23.50 | 24.15 | 23.50 | 0 | 0 | 0 |
| 19/05/2025 |
22.49
|
100 | 22.49 | 22.49 | 22.49 | 0 | 0 | 0 |
| 16/05/2025 |
23.78
|
3,000 | 23.96 | 24.42 | 23.78 | 0 | 0 | 0 |
| 15/05/2025 |
23.87
|
400 | 23.87 | 23.96 | 23.87 | 0 | 0 | 0 |
| 14/05/2025 |
23.87
|
4,800 | 23.87 | 23.96 | 23.78 | 0 | 0 | 0 |
| 13/05/2025 |
23.96
|
9,100 | 24.33 | 24.33 | 23.96 | 0 | 0 | 0 |
| 12/05/2025 |
24.05
|
8,900 | 24.42 | 24.42 | 23.96 | 0 | 1,000 | 0 |
| 09/05/2025 |
24.05
|
5,900 | 22.95 | 24.05 | 22.95 | 0 | 0 | 0 |
| 08/05/2025 |
23.87
|
1,700 | 23.68 | 23.87 | 22.58 | 0 | 0 | 0 |
| 07/05/2025 |
23.87
|
2,500 | 23.50 | 23.87 | 23.50 | 0 | 0 | 0 |
| 06/05/2025 |
24.42
|
1,600 | 23.87 | 24.42 | 23.87 | 0 | 0 | 0 |
| 05/05/2025 |
22.39
|
600 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 |
| 29/04/2025 |
22.58
|
13,800 | 22.21 | 24.15 | 22.21 | 0 | 5,000 | -0.1 |
| 28/04/2025 |
22.39
|
1,100 | 22.39 | 22.39 | 22.39 | 0 | 800 | -0.0 |
| 25/04/2025 |
24.33
|
200 | 23.96 | 24.33 | 23.96 | 0 | 0 | 0 |
| 24/04/2025 |
22.12
|
2,200 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 |
| 23/04/2025 |
22.21
|
1,100 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 |
| 22/04/2025 |
22.21
|
3,100 | 22.21 | 22.21 | 22.12 | 0 | 1,000 | -0.0 |
| 21/04/2025 |
22.21
|
8,000 | 23.04 | 23.04 | 21.66 | 0 | 3,000 | -0.1 |
| 18/04/2025 |
23.50
|
200 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 17/04/2025 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 |
| 16/04/2025 |
23.59
|
1,500 | 23.50 | 23.59 | 23.50 | 0 | 0 | 0 |
| 15/04/2025 |
24.24
|
500 | 21.66 | 24.24 | 21.66 | 0 | 0 | 0 |
| 14/04/2025 |
21.93
|
7,000 | 20.37 | 21.93 | 20.27 | 0 | 0 | 0 |
| 11/04/2025 |
22.86
|
700 | 22.95 | 22.95 | 22.86 | 0 | 0 | 0 |
| 10/04/2025 |
23.32
|
13,300 | 22.49 | 23.32 | 22.49 | 0 | 0 | 0 |
| 09/04/2025 |
20.27
|
9,300 | 19.54 | 20.37 | 19.54 | 2,000 | 0 | 0.0 |
| 08/04/2025 |
20.27
|
32,400 | 21.66 | 21.66 | 20.27 | 1,000 | 500 | 0.0 |
| 04/04/2025 |
21.93
|
13,000 | 22.30 | 22.49 | 21.20 | 0 | 3,000 | -0.1 |
| 03/04/2025 |
22.58
|
2,300 | 23.04 | 23.04 | 22.12 | 0 | 0 | 0 |
| 02/04/2025 |
23.04
|
900 | 23.13 | 23.13 | 23.04 | 0 | 0 | 0 |
| 01/04/2025 |
23.87
|
1,300 | 23.96 | 23.96 | 23.04 | 0 | 0 | 0 |
| 31/03/2025 |
23.68
|
2,100 | 23.96 | 23.96 | 23.68 | 500 | 0 | 0.0 |
| 28/03/2025 |
23.96
|
4,900 | 24.05 | 24.24 | 23.96 | 1,000 | 1,000 | -0.0 |
| 27/03/2025 |
23.96
|
1,100 | 23.96 | 23.96 | 23.96 | 0 | 1,000 | -0.0 |
| 26/03/2025 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
| 25/03/2025 |
23.59
|
3,500 | 23.50 | 23.87 | 23.50 | 0 | 1,900 | -0.0 |
| 24/03/2025 |
23.50
|
7,300 | 23.68 | 23.68 | 23.41 | 0 | 2,000 | -0.1 |
| 21/03/2025 |
23.59
|
200 | 23.68 | 23.68 | 23.59 | 0 | 0 | 0 |
| 20/03/2025 |
23.96
|
1,300 | 23.59 | 23.96 | 23.59 | 0 | 1,300 | -0.0 |
| 19/03/2025 |
23.59
|
600 | 23.50 | 23.59 | 23.50 | 0 | 200 | -0.0 |
| 18/03/2025 |
24.33
|
500 | 24.33 | 24.33 | 24.33 | 0 | 0 | 0 |
| 17/03/2025 |
24.24
|
2,400 | 24.33 | 24.33 | 24.24 | 0 | 0 | 0 |
| 14/03/2025 |
24.42
|
200 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 13/03/2025 |
24.42
|
100 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 12/03/2025 |
24.42
|
200 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
| 11/03/2025 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
| 10/03/2025 |
24.88
|
800 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
| 07/03/2025 |
23.96
|
1,000 | 24.33 | 24.33 | 23.96 | 0 | 100 | -0.0 |
| 06/03/2025 |
23.78
|
1,000 | 23.96 | 23.96 | 23.78 | 0 | 200 | -0.0 |
| 05/03/2025 |
23.78
|
1,800 | 23.78 | 23.78 | 23.78 | 100 | 500 | -0.0 |
| 04/03/2025 |
23.78
|
6,500 | 23.50 | 23.87 | 23.50 | 500 | 3,000 | -0.1 |
| 03/03/2025 |
23.50
|
20,200 | 23.96 | 23.96 | 23.50 | 0 | 4,300 | -0.1 |
| 28/02/2025 |
23.96
|
2,200 | 23.87 | 24.05 | 23.78 | 0 | 1,000 | -0.0 |
| 27/02/2025 |
23.96
|
900 | 23.78 | 23.96 | 23.78 | 0 | 500 | -0.0 |
| 26/02/2025 |
23.59
|
1,000 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 |
| 25/02/2025 |
23.96
|
1,400 | 23.50 | 23.96 | 23.50 | 0 | 1,100 | -0.0 |
| 24/02/2025 |
23.50
|
7,600 | 24.05 | 24.05 | 23.04 | 2,000 | 2,100 | -0.0 |
| 21/02/2025 |
24.05
|
2,600 | 24.42 | 24.42 | 23.96 | 1,000 | 1,000 | -0.0 |
| 20/02/2025 |
24.42
|
200 | 24.33 | 24.42 | 24.33 | 0 | 0 | 0 |
| 19/02/2025 |
24.33
|
100 | 24.33 | 24.33 | 24.33 | 0 | 0 | 0 |
| 18/02/2025 |
23.59
|
300 | 23.50 | 23.59 | 23.50 | 200 | 100 | 0.0 |
| 17/02/2025 |
23.22
|
800 | 23.50 | 23.50 | 23.22 | 0 | 0 | 0 |