| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.15 | 0.69% | 304,800 | 1,100 | 0 |
21.55
22
22
|
|
2 tháng
(2026-04-13) |
0.75 | 3.53% | 461,200 | -200 | 0 |
21.25
22
22
|
|
3 tháng
(2026-03-16) |
0 | 0% | 794,100 | -6,800 | -0.2 |
21.25
22.50
22
|
|
6 tháng
(2025-12-15) |
-4 | -15.38% | 4,595,200 | -10,900 | -0.2 |
21
26.10
22
|
|
12 tháng
(2025-06-17) |
-3.45 | -13.54% | 5,355,400 | -16,300 | -0.4 |
21
28.01
22
|
|
24 tháng
(2024-06-24) |
-2.14 | -8.86% | 7,737,500 | 2,024,440 | 62.6 |
21
32.61
22
|
|
36 tháng
(2023-06-28) |
0.70 | 3.27% | 9,270,400 | 2,472,040 | 76.8 |
19.87
32.61
22
|
|
60 tháng
(2021-07-08) |
5.68 | 34.83% | 31,424,800 | 3,052,140 | 89.2 |
15.36
32.61
22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2025 |
27.68
|
1,700 | 28.01 | 28.01 | 27.68 | 0 | 0 | 0 |
| 19/08/2025 |
27.91
|
9,300 | 27.63 | 27.91 | 27.63 | 400 | 1,100 | -0.0 |
| 18/08/2025 |
27.63
|
6,800 | 27.63 | 28.20 | 27.63 | 0 | 0 | 0 |
| 15/08/2025 |
27.53
|
18,100 | 28.01 | 28.01 | 27.49 | 0 | 0 | 0 |
| 14/08/2025 |
28.01
|
5,600 | 28.10 | 28.10 | 27.82 | 0 | 0 | 0 |
| 13/08/2025 |
27.82
|
24,100 | 27.63 | 27.82 | 27.34 | 0 | 0 | 0 |
| 12/08/2025 |
27.58
|
21,600 | 27.72 | 28.01 | 27.53 | 0 | 0 | 0 |
| 11/08/2025 |
27.63
|
13,000 | 26.77 | 27.82 | 26.77 | 700 | 100 | 0.0 |
| 08/08/2025 |
27.34
|
8,000 | 27.25 | 27.44 | 26.58 | 100 | 300 | -0.0 |
| 07/08/2025 |
27.25
|
17,600 | 27.53 | 27.53 | 26.63 | 100 | 0 | 0.0 |
| 06/08/2025 |
27.34
|
11,100 | 27.34 | 27.44 | 27.34 | 0 | 2,000 | -0.1 |
| 05/08/2025 |
27.34
|
22,600 | 26.58 | 27.53 | 26.44 | 0 | 200 | -0.0 |
| 04/08/2025 |
26.44
|
10,400 | 27.34 | 27.34 | 26.11 | 600 | 0 | 0.0 |
| 01/08/2025 |
26.58
|
4,400 | 27.06 | 27.06 | 26.58 | 0 | 600 | -0.0 |
| 31/07/2025 |
26.58
|
12,500 | 26.92 | 27.06 | 26.49 | 0 | 0 | 0 |
| 30/07/2025 |
26.87
|
8,800 | 27.06 | 27.15 | 26.87 | 0 | 0 | 0 |
| 29/07/2025 |
27.06
|
12,500 | 27.25 | 27.34 | 26.96 | 0 | 0 | 0 |
| 28/07/2025 |
27.34
|
19,400 | 27.34 | 27.82 | 27.15 | 0 | 0 | 0 |
| 25/07/2025 |
27.06
|
5,800 | 26.35 | 27.06 | 26.35 | 0 | 0 | 0 |
| 24/07/2025 |
26.20
|
2,100 | 26.30 | 26.30 | 26.20 | 0 | 0 | 0 |
| 23/07/2025 |
26.30
|
2,800 | 26.30 | 26.35 | 26.30 | 0 | 0 | 0 |
| 22/07/2025 |
26.11
|
16,800 | 26.11 | 26.30 | 26.01 | 100 | 0 | 0.0 |
| 21/07/2025 |
26.11
|
19,500 | 26.16 | 26.16 | 26.01 | 400 | 0 | 0.0 |
| 18/07/2025 |
26.11
|
8,100 | 26.20 | 26.25 | 26.11 | 0 | 0 | 0 |
| 17/07/2025 |
26.20
|
10,100 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 16/07/2025 |
26.20
|
1,400 | 26.20 | 26.35 | 26.20 | 0 | 0 | 0 |
| 15/07/2025 |
26.11
|
1,600 | 25.92 | 26.11 | 25.92 | 0 | 0 | 0 |
| 14/07/2025 |
26.20
|
4,900 | 26.39 | 26.39 | 25.64 | 0 | 200 | -0.0 |
| 11/07/2025 |
26.30
|
10,500 | 25.83 | 26.30 | 25.83 | 300 | 0 | 0 |
| 10/07/2025 |
26.01
|
2,200 | 26.54 | 26.54 | 26.01 | 0 | 200 | 0 |
| 09/07/2025 |
26.44
|
10,800 | 26.58 | 26.58 | 26.11 | 0 | 0 | 0 |
| 08/07/2025 |
26.49
|
1,000 | 26.11 | 26.49 | 26.11 | 0 | 0 | 0 |
| 07/07/2025 |
26.11
|
5,000 | 26.11 | 26.11 | 26.06 | 0 | 1,900 | -0.1 |
| 04/07/2025 |
26.11
|
11,200 | 26.11 | 26.20 | 26.11 | 400 | 0 | 0.0 |
| 03/07/2025 |
26.06
|
7,700 | 26.35 | 26.35 | 25.92 | 300 | 0 | 0.0 |
| 02/07/2025 |
26.35
|
11,100 | 26.49 | 26.58 | 26.35 | 100 | 0 | 0.0 |
| 01/07/2025 |
26.49
|
200 | 26.01 | 26.49 | 26.01 | 0 | 0 | 0 |
| 30/06/2025 |
26.49
|
2,300 | 25.73 | 26.58 | 25.73 | 0 | 0 | 0 |
| 27/06/2025 |
26.11
|
3,400 | 25.64 | 26.11 | 25.45 | 0 | 0 | 0 |
| 26/06/2025 |
25.64
|
700 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 |
| 25/06/2025 |
25.64
|
6,000 | 25.64 | 25.83 | 25.64 | 0 | 0 | 0 |
| 24/06/2025 |
25.97
|
2,500 | 26.01 | 26.01 | 25.40 | 0 | 0 | 0 |
| 23/06/2025 |
26.01
|
3,300 | 25.92 | 26.30 | 25.64 | 0 | 0 | 0 |
| 20/06/2025 |
26.58
|
15,700 | 25.83 | 26.58 | 25.64 | 0 | 0 | 0 |
| 19/06/2025 |
25.83
|
5,900 | 25.83 | 25.83 | 25.83 | 0 | 0 | 0 |
| 18/06/2025 |
25.83
|
6,500 | 25.35 | 25.83 | 25.35 | 0 | 0 | 0 |
| 17/06/2025 |
25.45
|
28,600 | 25.64 | 25.64 | 25.26 | 0 | 500 | -0.0 |
| 16/06/2025 |
25.45
|
23,200 | 26.11 | 26.11 | 25.45 | 0 | 900 | -0.0 |
| 13/06/2025 |
26.11
|
7,000 | 26.20 | 26.20 | 26.11 | 0 | 0 | 0 |
| 12/06/2025 |
26.20
|
1,200 | 26.39 | 26.39 | 26.20 | 0 | 0 | 0 |
| 11/06/2025 |
26.39
|
1,700 | 26.49 | 26.49 | 26.39 | 0 | 0 | 0 |
| 10/06/2025 |
26.58
|
100 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 |
| 09/06/2025 |
27.06
|
0 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 |
| 06/06/2025 |
27.06
|
19,100 | 27.15 | 27.15 | 26.92 | 10,000 | 0 | 0.3 |
| 05/06/2025 |
27.15
|
600 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 |
| 04/06/2025 |
26.68
|
3,000 | 26.73 | 26.73 | 26.68 | 0 | 0 | 0 |
| 03/06/2025 |
27.63
|
200 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 |
| 02/06/2025 |
27.72
|
1,200 | 26.77 | 27.72 | 26.77 | 0 | 0 | 0 |
| 30/05/2025 |
26.77
|
3,000 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 |
| 29/05/2025 |
26.96
|
200 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 |
| 28/05/2025 |
26.87
|
4,200 | 27.72 | 27.72 | 26.63 | 0 | 0 | 0 |
| 27/05/2025 |
26.87
|
6,200 | 26.73 | 26.96 | 26.73 | 0 | 0 | 0 |
| 26/05/2025 |
26.68
|
3,000 | 26.87 | 26.87 | 26.68 | 2,000 | 0 | 0.1 |
| 23/05/2025 |
26.58
|
600 | 26.77 | 26.77 | 26.58 | 0 | 0 | 0 |
| 22/05/2025 |
26.87
|
200 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 |
| 21/05/2025 |
26.58
|
3,200 | 27.72 | 27.72 | 26.58 | 0 | 0 | 0 |
| 20/05/2025 |
26.58
|
13,300 | 26.58 | 26.63 | 26.58 | 5,000 | 0 | 0.1 |
| 19/05/2025 |
26.30
|
600 | 26.68 | 26.68 | 25.73 | 0 | 0 | 0 |
| 16/05/2025 |
27.30
|
700 | 26.58 | 27.30 | 26.58 | 100 | 0 | 0 |
| 15/05/2025 |
27.15
|
2,300 | 26.82 | 27.44 | 26.82 | 1,900 | 0 | 0 |
| 14/05/2025 |
26.77
|
2,000 | 27.06 | 27.25 | 26.77 | 500 | 0 | 0 |
| 13/05/2025 |
26.77
|
1,600 | 26.58 | 27.25 | 26.58 | 0 | 0 | 0 |
| 12/05/2025 |
26.63
|
300 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 |
| 09/05/2025 |
26.58
|
3,700 | 25.92 | 27.53 | 25.92 | 2,000 | 0 | 0 |
| 08/05/2025 |
27.53
|
0 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 |
| 07/05/2025 |
27.53
|
18,900 | 27.53 | 27.53 | 27.53 | 5,200 | 0 | 0 |
| 06/05/2025 |
27.53
|
4,700 | 27.63 | 28.01 | 27.53 | 2,000 | 0 | 0 |
| 05/05/2025 |
27.44
|
5,800 | 26.58 | 27.53 | 26.30 | 2,000 | 0 | 0 |
| 29/04/2025 |
27.25
|
2,700 | 27.25 | 27.25 | 27.25 | 100 | 0 | 0.0 |
| 28/04/2025 |
27.25
|
7,500 | 26.39 | 27.25 | 26.39 | 3,000 | 0 | 0.1 |
| 25/04/2025 |
26.25
|
2,800 | 26.49 | 26.49 | 26.25 | 2,000 | 0 | 0.1 |
| 24/04/2025 |
26.49
|
2,800 | 26.49 | 26.49 | 26.11 | 600 | 0 | 0.0 |
| 23/04/2025 |
26.49
|
3,500 | 26.68 | 26.77 | 26.49 | 2,000 | 0 | 0.1 |
| 22/04/2025 |
26.30
|
11,600 | 25.73 | 26.30 | 25.64 | 7,000 | 0 | 0.2 |
| 21/04/2025 |
26.58
|
3,100 | 26.58 | 26.58 | 25.73 | 0 | 0 | 0 |
| 18/04/2025 |
26.58
|
1,700 | 26.58 | 26.58 | 25.83 | 0 | 66 | -0.0 |
| 17/04/2025 |
26.49
|
1,900 | 25.92 | 26.58 | 25.92 | 500 | 0 | 0.0 |
| 16/04/2025 |
26.49
|
9,200 | 27.53 | 27.53 | 26.49 | 7,100 | 0 | 0.2 |
| 15/04/2025 |
26.49
|
300 | 26.54 | 26.54 | 26.49 | 0 | 0 | 0 |
| 14/04/2025 |
26.58
|
22,500 | 26.77 | 28.01 | 26.58 | 13,400 | 1,500 | 0.3 |
| 11/04/2025 |
26.30
|
5,000 | 26.30 | 26.30 | 25.64 | 1,000 | 300 | 0.0 |
| 10/04/2025 |
26.30
|
7,700 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 09/04/2025 |
24.59
|
25,400 | 24.21 | 25.02 | 24.21 | 12,000 | 0 | 0.3 |
| 08/04/2025 |
25.16
|
16,000 | 24.40 | 25.54 | 24.16 | 6,800 | 0 | 0.2 |
| 04/04/2025 |
25.64
|
24,600 | 24.69 | 25.64 | 24.64 | 0 | 1,200 | -0.0 |
| 03/04/2025 |
26.49
|
48,000 | 27.06 | 27.06 | 26.49 | 17,800 | 1,000 | 0.5 |
| 02/04/2025 |
28.44
|
7,700 | 28.01 | 29.29 | 27.53 | 5,000 | 306 | 0.1 |
| 01/04/2025 |
28.96
|
700 | 29.34 | 29.34 | 28.01 | 0 | 500 | -0.0 |
| 31/03/2025 |
28.48
|
2,600 | 28.96 | 28.96 | 28.48 | 1,300 | 0 | 0.0 |
| 28/03/2025 |
29.24
|
23,100 | 29.39 | 29.43 | 29.24 | 10,200 | 0 | 0.3 |