| 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) |
-0.60 | -2.65% | 13,600 | 0 | 0 |
22
23
22
|
|
2 tháng
(2026-07-13) |
-2.50 | -10.20% | 23,500 | 0 | 0 |
22
25
22
|
|
3 tháng
(2026-06-15) |
0.40 | 1.85% | 66,400 | 0 | 0 |
21.60
25
22
|
|
6 tháng
(2026-03-16) |
-1.30 | -5.58% | 86,800 | -1,600 | 0 |
21.50
25
22
|
|
12 tháng
(2025-09-16) |
-2.87 | -11.52% | 170,600 | -2,100 | -0.0 |
21.50
25
22
|
|
24 tháng
(2024-09-23) |
-0.55 | -2.42% | 474,250 | 35,700 | 0.9 |
19.10
28.40
22
|
|
36 tháng
(2023-09-27) |
5.27 | 31.48% | 662,425 | 55,300 | 1.4 |
15.46
28.40
22
|
|
60 tháng
(2021-10-07) |
6.52 | 42.13% | 1,156,461 | 87,600 | 2.1 |
13.07
28.40
22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2025 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
| 17/11/2025 |
23.02
|
1,000 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
| 14/11/2025 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
| 13/11/2025 |
23.30
|
1,800 | 23.02 | 23.30 | 23.02 | 0 | 0 | 0 |
| 12/11/2025 |
23.58
|
100 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 |
| 11/11/2025 |
23.58
|
100 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 |
| 10/11/2025 |
23.48
|
100 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
| 07/11/2025 |
23.48
|
1,600 | 23.02 | 23.48 | 23.02 | 0 | 0 | 0 |
| 06/11/2025 |
23.02
|
600 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
| 05/11/2025 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 |
| 04/11/2025 |
23.02
|
400 | 23.39 | 23.39 | 23.02 | 0 | 0 | 0 |
| 03/11/2025 |
23.67
|
3,000 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 |
| 31/10/2025 |
23.67
|
1,900 | 23.39 | 23.67 | 23.39 | 0 | 0 | 0 |
| 30/10/2025 |
23.12
|
3,200 | 23.12 | 23.48 | 23.12 | 0 | 0 | 0 |
| 29/10/2025 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
| 28/10/2025 |
23.48
|
500 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
| 27/10/2025 |
23.12
|
1,100 | 23.48 | 23.48 | 23.12 | 0 | 0 | 0 |
| 24/10/2025 |
23.67
|
100 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 |
| 23/10/2025 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 |
| 22/10/2025 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 |
| 21/10/2025 |
23.02
|
700 | 23.30 | 23.30 | 23.02 | 0 | 0 | 0 |
| 20/10/2025 |
23.85
|
500 | 23.76 | 23.85 | 23.76 | 0 | 0 | 0 |
| 17/10/2025 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 16/10/2025 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 15/10/2025 |
23.39
|
5,100 | 23.76 | 23.76 | 23.30 | 0 | 0 | 0 |
| 14/10/2025 |
23.94
|
200 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 |
| 13/10/2025 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 |
| 10/10/2025 |
23.94
|
400 | 23.85 | 23.94 | 23.85 | 0 | 0 | 0 |
| 09/10/2025 |
23.85
|
300 | 23.30 | 23.85 | 23.30 | 0 | 0 | 0 |
| 08/10/2025 |
23.30
|
2,700 | 23.48 | 23.48 | 23.12 | 0 | 0 | 0 |
| 07/10/2025 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 |
| 06/10/2025 |
23.67
|
800 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 |
| 03/10/2025 |
23.76
|
100 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 |
| 02/10/2025 |
23.94
|
500 | 23.85 | 23.94 | 23.85 | 0 | 0 | 0 |
| 01/10/2025 |
23.94
|
300 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 |
| 30/09/2025 |
23.94
|
2,200 | 23.85 | 23.94 | 23.85 | 0 | 0 | 0 |
| 29/09/2025 |
23.21
|
500 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 |
| 26/09/2025 |
23.12
|
5,000 | 23.58 | 23.58 | 23.12 | 0 | 0 | 0 |
| 25/09/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 |
| 24/09/2025 |
24.41
|
300 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 |
| 23/09/2025 |
24.41
|
1,600 | 24.22 | 24.41 | 24.22 | 0 | 0 | 0 |
| 22/09/2025 |
24.13
|
1,200 | 23.94 | 24.13 | 23.94 | 0 | 0 | 0 |
| 19/09/2025 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 |
| 18/09/2025 |
24.31
|
100 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 |
| 17/09/2025 |
23.94
|
500 | 24.87 | 24.87 | 23.94 | 0 | 0 | 0 |
| 16/09/2025 |
24.87
|
500 | 24.87 | 24.87 | 24.87 | 0 | 500 | -0.0 |
| 15/09/2025 |
24.13
|
200 | 23.94 | 24.13 | 23.94 | 0 | 0 | 0 |
| 12/09/2025 |
23.85
|
8,100 | 23.85 | 23.85 | 23.39 | 0 | 0 | 0 |
| 11/09/2025 |
23.76
|
8,400 | 24.13 | 24.13 | 23.02 | 0 | 0 | 0 |
| 10/09/2025 |
23.94
|
300 | 23.39 | 23.94 | 23.39 | 0 | 0 | 0 |
| 09/09/2025 |
23.58
|
300 | 23.39 | 23.58 | 23.39 | 0 | 0 | 0 |
| 08/09/2025 |
23.48
|
1,200 | 23.12 | 23.48 | 23.12 | 0 | 0 | 0 |
| 05/09/2025 |
23.02
|
11,100 | 23.02 | 23.12 | 23.02 | 0 | 0 | 0 |
| 04/09/2025 |
23.02
|
39,100 | 23.12 | 23.12 | 23.02 | 0 | 0 | 0 |
| 03/09/2025 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 |
| 29/08/2025 |
23.48
|
8,600 | 23.58 | 23.58 | 23.02 | 0 | 0 | 0 |
| 28/08/2025 |
24.77
|
4,800 | 23.39 | 24.77 | 23.12 | 0 | 0 | 0 |
| 27/08/2025 |
23.30
|
10,100 | 23.67 | 23.67 | 23.30 | 0 | 0 | 0 |
| 26/08/2025 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 |
| 25/08/2025 |
23.67
|
10,800 | 23.94 | 23.94 | 23.48 | 0 | 0 | 0 |
| 22/08/2025 |
23.94
|
3,400 | 24.68 | 24.68 | 23.94 | 0 | 0 | 0 |
| 21/08/2025 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 |
| 20/08/2025 |
24.68
|
200 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 |
| 19/08/2025 |
24.68
|
14,600 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 |
| 18/08/2025 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 15/08/2025 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 |
| 14/08/2025 |
24.87
|
2,100 | 24.41 | 24.87 | 24.04 | 0 | 0 | 0 |
| 13/08/2025 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 |
| 12/08/2025 |
24.31
|
600 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 |
| 11/08/2025 |
23.94
|
4,700 | 25.42 | 25.42 | 23.94 | 0 | 0 | 0 |
| 08/08/2025 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 |
| 07/08/2025 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 |
| 06/08/2025 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 |
| 05/08/2025 |
25.79
|
100 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 |
| 04/08/2025 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 |
| 01/08/2025 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 |
| 31/07/2025 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 |
| 30/07/2025 |
25.79
|
100 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 |
| 29/07/2025 |
24.87
|
100 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 |
| 28/07/2025 |
27.72
|
0 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 |
| 25/07/2025 |
27.72
|
0 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 |
| 24/07/2025 |
27.72
|
200 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 |
| 23/07/2025 |
28.00
|
0 | 28.00 | 28.00 | 28.00 | 0 | 0 | 0 |
| 22/07/2025 |
28.00
|
0 | 28.00 | 28.00 | 28.00 | 0 | 0 | 0 |
| 21/07/2025 |
28.09
|
1,900 | 27.72 | 28.09 | 27.72 | 0 | 0 | 0 |
| 18/07/2025 |
28.09
|
1,500 | 27.72 | 28.09 | 27.72 | 0 | 0 | 0 |
| 17/07/2025 |
28.00
|
0 | 28.00 | 28.00 | 28.00 | 0 | 0 | 0 |
| 16/07/2025 |
28.09
|
1,500 | 27.72 | 28.09 | 27.72 | 0 | 0 | 0 |
| 15/07/2025 |
28.09
|
2,200 | 27.17 | 28.09 | 27.17 | 0 | 0 | 0 |
| 14/07/2025 |
26.71
|
1,200 | 27.63 | 27.63 | 26.71 | 0 | 0 | 0 |
| 11/07/2025 |
24.59
|
0 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 |
| 10/07/2025 |
24.87
|
300 | 24.50 | 24.87 | 24.50 | 0 | 0 | 0 |
| 09/07/2025 |
24.87
|
300 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 |
| 08/07/2025 |
24.77
|
0 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 |
| 07/07/2025 |
24.68
|
500 | 24.87 | 24.87 | 24.68 | 300 | 0 | 0.0 |
| 04/07/2025 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 |
| 03/07/2025 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 |
| 02/07/2025 |
24.87
|
100 | 24.87 | 24.87 | 24.87 | 0 | 100 | -0.0 |
| 01/07/2025 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 |
| 30/06/2025 |
24.68
|
200 | 24.68 | 24.68 | 24.68 | 200 | 0 | 0.0 |