| 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) |
0.30 | 1.33% | 47,900 | 0 | 0 |
22.50
23.10
23
|
|
2 tháng
(2026-07-13) |
-0.10 | -0.43% | 105,200 | -1,700 | 0 |
22.50
26.90
23
|
|
3 tháng
(2026-06-15) |
-1.10 | -4.58% | 126,900 | -1,700 | 0 |
22.50
26.90
23
|
|
6 tháng
(2026-03-16) |
-1.06 | -4.41% | 237,100 | -3,300 | 0 |
22.50
26.90
23
|
|
12 tháng
(2025-09-16) |
-3.83 | -14.34% | 760,200 | -1,200 | 0.1 |
22.50
26.90
23
|
|
24 tháng
(2024-09-23) |
-8.49 | -27.05% | 1,817,310 | -17,800 | -0.5 |
22.50
31.39
23
|
|
36 tháng
(2023-09-27) |
-8.76 | -27.67% | 3,969,223 | -19,000 | -0.6 |
22.50
41.43
23
|
|
60 tháng
(2021-10-07) |
5.25 | 29.72% | 10,615,779 | -108,100 | -4.4 |
17.58
41.43
23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2025 |
24.98
|
3,200 | 24.98 | 25.25 | 24.98 | 0 | 0 | 0 |
| 17/11/2025 |
25.07
|
8,300 | 25.25 | 25.35 | 25.07 | 0 | 0 | 0 |
| 14/11/2025 |
25.25
|
7,900 | 25.16 | 25.25 | 25.07 | 0 | 0 | 0 |
| 13/11/2025 |
25.62
|
22,600 | 25.25 | 25.62 | 25.07 | 0 | 0 | 0 |
| 12/11/2025 |
25.44
|
24,100 | 25.44 | 25.72 | 25.44 | 0 | 0 | 0 |
| 11/11/2025 |
25.62
|
200 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 |
| 10/11/2025 |
25.72
|
26,600 | 25.44 | 25.72 | 25.44 | 0 | 0 | 0 |
| 07/11/2025 |
25.44
|
31,800 | 25.81 | 25.81 | 25.44 | 0 | 0 | 0 |
| 06/11/2025 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 05/11/2025 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 04/11/2025 |
25.90
|
1,400 | 25.90 | 25.90 | 25.81 | 0 | 0 | 0 |
| 03/11/2025 |
25.90
|
3,100 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 31/10/2025 |
25.90
|
5,500 | 25.99 | 25.99 | 25.90 | 0 | 0 | 0 |
| 30/10/2025 |
25.99
|
3,300 | 26.36 | 26.36 | 25.99 | 0 | 0 | 0 |
| 29/10/2025 |
26.36
|
4,800 | 25.99 | 26.36 | 25.90 | 0 | 0 | 0 |
| 28/10/2025 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 |
| 27/10/2025 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 |
| 24/10/2025 |
25.90
|
800 | 26.09 | 26.09 | 25.90 | 0 | 0 | 0 |
| 23/10/2025 |
25.90
|
600 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 22/10/2025 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 |
| 21/10/2025 |
26.09
|
3,700 | 26.18 | 26.18 | 25.99 | 0 | 0 | 0 |
| 20/10/2025 |
25.99
|
10,500 | 26.36 | 26.36 | 25.90 | 2,700 | 0 | 0.1 |
| 17/10/2025 |
25.99
|
1,700 | 26.64 | 26.64 | 25.99 | 0 | 0 | 0 |
| 16/10/2025 |
26.64
|
300 | 26.73 | 26.73 | 26.64 | 0 | 0 | 0 |
| 15/10/2025 |
25.99
|
5,300 | 26.18 | 26.18 | 25.99 | 0 | 0 | 0 |
| 14/10/2025 |
26.09
|
6,100 | 26.73 | 26.73 | 26.09 | 0 | 0 | 0 |
| 13/10/2025 |
25.99
|
8,000 | 26.27 | 26.27 | 25.99 | 0 | 0 | 0 |
| 10/10/2025 |
26.27
|
700 | 26.36 | 26.46 | 26.27 | 0 | 0 | 0 |
| 09/10/2025 |
26.36
|
300 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
| 08/10/2025 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
| 07/10/2025 |
26.36
|
400 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
| 06/10/2025 |
26.18
|
5,200 | 26.73 | 26.73 | 26.18 | 0 | 0 | 0 |
| 03/10/2025 |
26.83
|
200 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 |
| 02/10/2025 |
26.36
|
2,600 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
| 01/10/2025 |
26.36
|
400 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
| 30/09/2025 |
26.36
|
15,800 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
| 29/09/2025 |
26.36
|
13,100 | 26.46 | 26.46 | 26.36 | 0 | 0 | 0 |
| 26/09/2025 |
26.46
|
2,400 | 26.46 | 26.83 | 26.46 | 0 | 0 | 0 |
| 25/09/2025 |
26.36
|
300 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
| 24/09/2025 |
26.73
|
0 | 26.73 | 26.73 | 26.73 | 0 | 0 | 0 |
| 23/09/2025 |
26.73
|
100 | 26.73 | 26.73 | 26.73 | 0 | 0 | 0 |
| 22/09/2025 |
26.27
|
600 | 26.46 | 26.46 | 26.27 | 0 | 0 | 0 |
| 19/09/2025 |
26.83
|
1,000 | 26.55 | 26.83 | 26.55 | 0 | 100 | -0.0 |
| 18/09/2025 |
26.73
|
4,500 | 26.83 | 26.83 | 26.73 | 0 | 0 | 0 |
| 17/09/2025 |
26.73
|
0 | 26.73 | 26.73 | 26.73 | 0 | 0 | 0 |
| 16/09/2025 |
26.73
|
3,900 | 26.83 | 26.83 | 26.73 | 0 | 0 | 0 |
| 15/09/2025 |
27.20
|
1,700 | 26.83 | 27.20 | 26.83 | 0 | 0 | 0 |
| 12/09/2025 |
26.46
|
100 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 |
| 11/09/2025 |
26.36
|
2,000 | 26.36 | 26.73 | 26.36 | 0 | 0 | 0 |
| 10/09/2025 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
| 09/09/2025 |
26.36
|
2,500 | 26.73 | 26.73 | 26.27 | 0 | 0 | 0 |
| 08/09/2025 |
26.36
|
200 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
| 05/09/2025 |
26.36
|
3,500 | 26.83 | 26.83 | 26.36 | 0 | 0 | 0 |
| 04/09/2025 |
26.83
|
4,600 | 25.90 | 26.83 | 25.90 | 0 | 0 | 0 |
| 03/09/2025 |
26.46
|
2,300 | 26.55 | 26.55 | 26.46 | 0 | 0 | 0 |
| 29/08/2025 |
26.46
|
1,900 | 26.73 | 26.73 | 26.36 | 0 | 0 | 0 |
| 28/08/2025 |
26.73
|
100 | 26.73 | 26.73 | 26.73 | 0 | 0 | 0 |
| 27/08/2025 |
26.18
|
800 | 26.18 | 26.18 | 26.09 | 0 | 0 | 0 |
| 26/08/2025 |
26.36
|
7,700 | 26.18 | 26.36 | 26.18 | 0 | 0 | 0 |
| 25/08/2025 |
26.64
|
600 | 26.73 | 26.73 | 26.64 | 0 | 0 | 0 |
| 22/08/2025 |
26.36
|
4,700 | 26.92 | 26.92 | 26.36 | 0 | 0 | 0 |
| 21/08/2025 |
27.20
|
300 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
| 20/08/2025 |
27.20
|
2,000 | 27.20 | 27.20 | 26.64 | 0 | 0 | 0 |
| 19/08/2025 |
27.20
|
3,000 | 26.83 | 27.20 | 26.46 | 0 | 0 | 0 |
| 18/08/2025 |
27.20
|
800 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
| 15/08/2025 |
27.29
|
0 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 |
| 14/08/2025 |
27.38
|
700 | 27.47 | 27.47 | 26.92 | 0 | 0 | 0 |
| 13/08/2025 |
27.47
|
1,100 | 27.01 | 27.47 | 27.01 | 0 | 200 | -0.0 |
| 12/08/2025 |
27.01
|
7,300 | 27.10 | 27.29 | 26.83 | 0 | 1,400 | -0.0 |
| 11/08/2025 |
26.92
|
12,800 | 27.29 | 27.29 | 26.92 | 0 | 0 | 0 |
| 08/08/2025 |
27.38
|
1,200 | 27.29 | 27.38 | 27.29 | 0 | 0 | 0 |
| 07/08/2025 |
27.29
|
700 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 |
| 06/08/2025 |
27.01
|
6,100 | 27.75 | 27.75 | 27.01 | 0 | 0 | 0 |
| 05/08/2025 |
27.75
|
5,900 | 28.12 | 28.12 | 27.38 | 0 | 0 | 0 |
| 04/08/2025 |
26.92
|
100 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 |
| 01/08/2025 |
27.47
|
1,300 | 27.29 | 27.47 | 27.29 | 0 | 0 | 0 |
| 31/07/2025 |
27.66
|
1,300 | 27.57 | 27.66 | 27.47 | 0 | 0 | 0 |
| 30/07/2025 |
27.66
|
5,000 | 27.66 | 27.66 | 27.66 | 0 | 0 | 0 |
| 29/07/2025 |
27.57
|
6,900 | 27.75 | 27.75 | 27.57 | 0 | 0 | 0 |
| 28/07/2025 |
27.94
|
3,300 | 27.75 | 27.94 | 27.66 | 200 | 0 | 0.0 |
| 25/07/2025 |
27.75
|
400 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 |
| 24/07/2025 |
27.75
|
4,100 | 27.75 | 28.21 | 27.75 | 0 | 0 | 0 |
| 23/07/2025 |
27.66
|
400 | 27.66 | 27.66 | 27.66 | 0 | 0 | 0 |
| 22/07/2025 |
27.75
|
1,300 | 27.75 | 27.84 | 27.75 | 200 | 0 | 0.0 |
| 21/07/2025 |
27.75
|
7,500 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 |
| 18/07/2025 |
27.75
|
22,600 | 27.75 | 27.75 | 27.66 | 0 | 0 | 0 |
| 17/07/2025 |
27.84
|
8,900 | 27.75 | 27.84 | 27.66 | 0 | 0 | 0 |
| 16/07/2025 |
27.75
|
24,300 | 27.57 | 27.75 | 27.57 | 0 | 0 | 0 |
| 15/07/2025 |
27.66
|
6,700 | 27.75 | 27.94 | 27.66 | 0 | 0 | 0 |
| 14/07/2025 |
27.75
|
400 | 27.94 | 27.94 | 27.66 | 0 | 0 | 0 |
| 11/07/2025 |
27.84
|
1,400 | 27.75 | 27.84 | 27.75 | 0 | 0 | 0 |
| 10/07/2025 |
27.66
|
7,600 | 27.75 | 27.75 | 27.66 | 0 | 0 | 0 |
| 09/07/2025 |
27.84
|
2,500 | 27.75 | 28.21 | 27.75 | 0 | 0 | 0 |
| 08/07/2025 |
27.75
|
3,100 | 27.94 | 27.94 | 27.75 | 200 | 0 | 0 |
| 07/07/2025 |
28.03
|
5,900 | 28.12 | 28.21 | 27.94 | 0 | 0 | 0 |
| 04/07/2025 |
28.03
|
9,400 | 28.12 | 28.40 | 27.94 | 0 | 0 | 0 |
| 03/07/2025 |
27.75
|
200 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 |
| 02/07/2025 |
28.03
|
5,600 | 28.12 | 28.12 | 27.75 | 0 | 0 | 0 |
| 01/07/2025 |
28.03
|
10,200 | 28.58 | 28.58 | 28.03 | 0 | 0 | 0 |
| 30/06/2025 |
28.58
|
700 | 28.21 | 28.68 | 28.21 | 0 | 0 | 0 |