| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
0.20 | 0.83% | 226,000 | 0 | 0 |
23
24.50
24.20
|
|
2 tháng
(2026-06-01) |
3.20 | 15.24% | 267,500 | 0 | 0 |
21
24.50
24.20
|
|
3 tháng
(2026-05-04) |
1.50 | 6.61% | 274,400 | 0 | 0 |
20.90
24.50
24.20
|
|
6 tháng
(2026-02-02) |
1.50 | 6.61% | 464,000 | 0 | 0 |
19.80
24.50
24.20
|
|
12 tháng
(2025-08-05) |
0.60 | 2.54% | 606,700 | 0 | 0 |
19.80
24.50
24.20
|
|
24 tháng
(2024-08-12) |
5.20 | 27.37% | 985,374 | 0 | 0 |
17
24.70
24.20
|
|
36 tháng
(2023-08-16) |
7.90 | 48.47% | 1,188,696 | 0 | 0 |
12
24.70
24.20
|
|
60 tháng
(2021-08-26) |
14.20 | 142% | 7,955,065 | 40,000 | 0.6 |
8.90
24.70
24.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/10/2025 |
22
|
700 | 22.50 | 22.50 | 21.90 | 0 | 0 | 0 |
| 09/10/2025 |
22.50
|
300 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 08/10/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 07/10/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 06/10/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 03/10/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 02/10/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 01/10/2025 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 30/09/2025 |
22.40
|
200 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 29/09/2025 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 26/09/2025 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 25/09/2025 |
22.40
|
1,000 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 24/09/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 23/09/2025 |
22
|
1,900 | 22 | 22 | 22 | 0 | 0 | 0 |
| 22/09/2025 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 19/09/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 18/09/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 17/09/2025 |
22
|
4,300 | 22 | 22 | 22 | 0 | 0 | 0 |
| 16/09/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 15/09/2025 |
22
|
1,100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 12/09/2025 |
22
|
2,400 | 22 | 22 | 22 | 0 | 0 | 0 |
| 11/09/2025 |
22
|
2,000 | 22 | 22 | 22 | 0 | 0 | 0 |
| 10/09/2025 |
22.20
|
100 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 09/09/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 08/09/2025 |
22
|
1,000 | 22 | 22 | 21.80 | 0 | 0 | 0 |
| 05/09/2025 |
22
|
600 | 22.40 | 22.40 | 22 | 0 | 0 | 0 |
| 04/09/2025 |
22.40
|
500 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 03/09/2025 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 29/08/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 28/08/2025 |
22
|
1,500 | 22 | 22 | 22 | 0 | 0 | 0 |
| 27/08/2025 |
22
|
3,000 | 22 | 22 | 22 | 0 | 0 | 0 |
| 26/08/2025 |
22
|
2,300 | 22 | 22 | 21.80 | 0 | 0 | 0 |
| 25/08/2025 |
22
|
2,600 | 22.20 | 22.20 | 22 | 0 | 0 | 0 |
| 22/08/2025 |
22.20
|
1,000 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 21/08/2025 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 20/08/2025 |
22.30
|
4,300 | 22.20 | 22.30 | 22 | 0 | 0 | 0 |
| 19/08/2025 |
22.30
|
4,200 | 22.40 | 22.50 | 22.10 | 0 | 0 | 0 |
| 18/08/2025 |
22.10
|
300 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 15/08/2025 |
22.20
|
400 | 22.30 | 22.30 | 22.20 | 0 | 0 | 0 |
| 14/08/2025 |
22.80
|
2,300 | 22.10 | 22.90 | 22 | 0 | 0 | 0 |
| 13/08/2025 |
22.90
|
100 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 12/08/2025 |
22.20
|
1,700 | 23 | 23 | 22.20 | 0 | 0 | 0 |
| 11/08/2025 |
22.20
|
10,700 | 22.70 | 22.70 | 22.20 | 0 | 0 | 0 |
| 08/08/2025 |
23
|
1,400 | 23 | 23.20 | 23 | 0 | 0 | 0 |
| 07/08/2025 |
23
|
4,500 | 23.30 | 23.30 | 23 | 0 | 0 | 0 |
| 06/08/2025 |
23.40
|
3,300 | 23.70 | 23.70 | 23.40 | 0 | 0 | 0 |
| 05/08/2025 |
23.60
|
4,000 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 04/08/2025 |
23.70
|
1,400 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 01/08/2025 |
23.70
|
2,400 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 31/07/2025 |
24
|
2,400 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 30/07/2025 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 29/07/2025 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 28/07/2025 |
24.10
|
2,100 | 24.20 | 24.20 | 24.10 | 0 | 0 | 0 |
| 25/07/2025 |
24.10
|
1,000 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 24/07/2025 |
24.30
|
1,700 | 24 | 24.30 | 24 | 0 | 0 | 0 |
| 23/07/2025 |
24
|
4,800 | 23.90 | 24.10 | 23.90 | 0 | 0 | 0 |
| 22/07/2025 |
23.60
|
2,000 | 23.70 | 23.70 | 23.60 | 0 | 0 | 0 |
| 21/07/2025 |
23.70
|
3,000 | 23.70 | 23.70 | 23.60 | 0 | 0 | 0 |
| 18/07/2025 |
23.60
|
3,000 | 23.70 | 23.70 | 23.60 | 0 | 0 | 0 |
| 17/07/2025 |
23.80
|
2,100 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 16/07/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 15/07/2025 |
23.90
|
1,500 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 14/07/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 11/07/2025 |
23.80
|
2,600 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 10/07/2025 |
24.40
|
3,000 | 23 | 24.40 | 23 | 0 | 0 | 0 |
| 09/07/2025 |
24.50
|
500 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 08/07/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 07/07/2025 |
24.50
|
400 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 04/07/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 03/07/2025 |
24.50
|
300 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 02/07/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 01/07/2025 |
24
|
200 | 24 | 24 | 24 | 0 | 0 | 0 |
| 30/06/2025 |
24
|
5,700 | 24 | 24 | 23 | 0 | 0 | 0 |
| 27/06/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 26/06/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 25/06/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 24/06/2025 |
24.50
|
500 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 23/06/2025 |
24
|
200 | 24 | 24 | 24 | 0 | 0 | 0 |
| 20/06/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 19/06/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 18/06/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 17/06/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 16/06/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 13/06/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 12/06/2025 |
24
|
400 | 24 | 24 | 24 | 0 | 0 | 0 |
| 11/06/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 10/06/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 09/06/2025 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 06/06/2025 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 05/06/2025 |
23.80
|
4,000 | 24 | 24.10 | 23.80 | 0 | 0 | 0 |
| 04/06/2025 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 03/06/2025 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 02/06/2025 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 30/05/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 29/05/2025 |
24
|
300 | 24 | 24 | 24 | 0 | 0 | 0 |
| 28/05/2025 |
24
|
600 | 23.90 | 24 | 23.90 | 0 | 0 | 0 |
| 27/05/2025 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 26/05/2025 |
23.90
|
300 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 23/05/2025 |
23.90
|
200 | 24 | 24 | 23.90 | 0 | 0 | 0 |
| 22/05/2025 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |