| 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) |
-1 | -4.20% | 1,905,300 | 2,600 | 0 |
22.30
24.80
22.70
|
|
2 tháng
(2026-04-13) |
-10.40 | -31.33% | 3,754,100 | 9,000 | 0 |
22.30
33.70
22.70
|
|
3 tháng
(2026-03-16) |
-12.90 | -36.13% | 6,755,900 | 12,600 | 0 |
22.30
39.40
22.70
|
|
6 tháng
(2025-12-15) |
-0.40 | -1.72% | 12,177,600 | -16,100 | -0.7 |
22
39.40
22.70
|
|
12 tháng
(2025-06-17) |
-3.01 | -11.68% | 17,252,000 | 129,100 | 0.8 |
22
39.40
22.70
|
|
24 tháng
(2024-06-24) |
0.30 | 1.33% | 29,221,664 | 204,000 | 2.8 |
19.68
39.40
22.70
|
|
36 tháng
(2023-06-28) |
8.59 | 60.50% | 32,016,479 | 205,300 | 2.9 |
13.82
39.40
22.70
|
|
60 tháng
(2021-07-08) |
15.27 | 202.71% | 37,087,078 | 205,195 | 2.9 |
5.72
39.40
22.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2025 |
23.87
|
131,000 | 24.26 | 24.26 | 23.38 | 0 | 0 | 0 |
| 19/08/2025 |
24.26
|
47,300 | 24.26 | 24.35 | 24.16 | 1,000 | 0 | 0 |
| 18/08/2025 |
24.06
|
44,400 | 24.26 | 24.55 | 23.96 | 0 | 0 | 0 |
| 15/08/2025 |
24.26
|
64,700 | 24.65 | 24.84 | 24.26 | 0 | 0 | 0 |
| 14/08/2025 |
24.84
|
72,900 | 25.04 | 25.33 | 24.65 | 0 | 0 | 0 |
| 13/08/2025 |
25.04
|
119,000 | 24.74 | 25.91 | 24.74 | 0 | 3,000 | -0.1 |
| 12/08/2025 |
24.74
|
70,400 | 24.74 | 24.84 | 24.45 | 18,300 | 0 | 0.5 |
| 11/08/2025 |
24.84
|
69,400 | 24.45 | 24.94 | 24.45 | 9,500 | 0 | 0.2 |
| 08/08/2025 |
24.84
|
68,800 | 25.13 | 25.13 | 24.45 | 100 | 0 | 0.0 |
| 07/08/2025 |
25.23
|
56,300 | 25.13 | 25.42 | 25.04 | 13,000 | 0 | 0.3 |
| 06/08/2025 |
24.84
|
62,000 | 24.74 | 24.84 | 24.65 | 0 | 0 | 0 |
| 05/08/2025 |
24.84
|
150,400 | 24.84 | 25.13 | 24.55 | 0 | 0 | 0 |
| 04/08/2025 |
24.94
|
93,300 | 24.45 | 24.94 | 24.35 | 0 | 9,200 | -0.2 |
| 01/08/2025 |
24.35
|
52,800 | 24.94 | 24.94 | 24.16 | 100 | 0 | 0.0 |
| 31/07/2025 |
24.65
|
94,900 | 24.84 | 24.84 | 24.26 | 0 | 0 | 0 |
| 30/07/2025 |
24.45
|
119,800 | 24.94 | 25.13 | 24.26 | 900 | 0 | 0.0 |
| 29/07/2025 |
24.94
|
186,700 | 25.91 | 26.11 | 24.55 | 8,800 | 0 | 0.2 |
| 28/07/2025 |
25.72
|
231,300 | 24.16 | 25.72 | 23.96 | 9,800 | 0 | 0.2 |
| 25/07/2025 |
23.87
|
85,500 | 23.77 | 24.06 | 23.57 | 12,700 | 0 | 0.3 |
| 24/07/2025 |
23.57
|
95,100 | 23.77 | 23.87 | 23.48 | 0 | 0 | 0 |
| 23/07/2025 |
23.77
|
70,500 | 23.87 | 24.06 | 23.67 | 2,600 | 0 | 0.1 |
| 22/07/2025 |
23.96
|
32,700 | 24.06 | 24.06 | 23.77 | 100 | 0 | 0.0 |
| 21/07/2025 |
24.06
|
25,800 | 24.35 | 24.35 | 24.06 | 0 | 0 | 0 |
| 18/07/2025 |
23.87
|
66,600 | 24.16 | 24.16 | 23.77 | 300 | 0 | 0.0 |
| 17/07/2025 |
24.06
|
34,100 | 24.26 | 24.65 | 23.96 | 100 | 0 | 0.0 |
| 16/07/2025 |
24.35
|
67,700 | 23.77 | 24.55 | 23.77 | 0 | 0 | 0 |
| 15/07/2025 |
23.87
|
102,100 | 23.77 | 23.96 | 23.67 | 0 | 0 | 0 |
| 14/07/2025 |
23.67
|
48,100 | 23.77 | 23.87 | 23.57 | 100 | 0 | 0.0 |
| 11/07/2025 |
23.77
|
55,700 | 23.87 | 23.96 | 23.67 | 0 | 0 | 0 |
| 10/07/2025 |
23.96
|
36,000 | 24.06 | 24.06 | 23.77 | 0 | 0 | 0 |
| 09/07/2025 |
24.06
|
19,400 | 24.16 | 24.26 | 23.87 | 100 | 0 | 0.0 |
| 08/07/2025 |
24.16
|
59,200 | 24.06 | 24.35 | 23.96 | 0 | 0 | 0 |
| 07/07/2025 |
24.06
|
29,200 | 23.96 | 24.45 | 23.96 | 0 | 0 | 0 |
| 04/07/2025 |
24.16
|
69,100 | 24.16 | 24.16 | 23.87 | 100 | 0 | 0 |
| 03/07/2025 |
24.16
|
35,200 | 24.16 | 24.35 | 24.06 | 0 | 0 | 0 |
| 02/07/2025 |
24.35
|
27,900 | 24.26 | 24.35 | 24.06 | 300 | 0 | 0 |
| 01/07/2025 |
24.35
|
22,500 | 24.65 | 24.65 | 24.26 | 300 | 0 | 0 |
| 30/06/2025 |
24.84
|
33,900 | 24.65 | 25.13 | 24.45 | 14,700 | 0 | 0 |
| 27/06/2025 |
24.74
|
38,500 | 24.55 | 24.74 | 24.45 | 15,300 | 0 | 0 |
| 26/06/2025 |
24.45
|
22,500 | 24.55 | 24.74 | 24.35 | 5,600 | 0 | 0 |
| 25/06/2025 |
24.74
|
27,700 | 24.84 | 24.84 | 24.55 | 0 | 0 | 0 |
| 24/06/2025 |
24.84
|
33,700 | 25.13 | 25.13 | 24.84 | 0 | 0 | 0 |
| 23/06/2025 |
25.04
|
65,600 | 24.94 | 25.04 | 24.65 | 23,100 | 0 | 0 |
| 20/06/2025 |
25.13
|
44,100 | 25.23 | 25.33 | 24.94 | 12,400 | 0 | 0 |
| 19/06/2025 |
25.33
|
28,400 | 25.52 | 25.72 | 25.04 | 0 | 0 | 0 |
| 18/06/2025 |
25.52
|
49,600 | 26.11 | 26.11 | 25.33 | 0 | 0 | 0 |
| 17/06/2025 |
25.81
|
62,000 | 25.04 | 25.81 | 25.04 | 12,900 | 0 | 0 |
| 16/06/2025 |
25.33
|
33,300 | 25.13 | 25.42 | 25.13 | 0 | 0 | 0 |
| 13/06/2025 |
25.13
|
77,300 | 24.94 | 25.23 | 24.94 | 0 | 0 | 0 |
| 12/06/2025 |
25.23
|
49,300 | 25.33 | 25.33 | 24.94 | 0 | 0 | 0 |
| 11/06/2025 |
25.62
|
129,100 | 25.91 | 25.91 | 24.94 | 0 | 0 | 0 |
| 10/06/2025 |
26.11
|
62,700 | 26.30 | 26.30 | 25.72 | 0 | 0 | 0 |
| 09/06/2025 |
26.20
|
149,700 | 27.18 | 27.18 | 25.81 | 0 | 200 | 0 |
| 06/06/2025 |
27.28
|
273,300 | 27.18 | 28.25 | 26.69 | 0 | 0 | 0 |
| 05/06/2025 |
26.40
|
152,200 | 25.33 | 26.79 | 25.33 | 0 | 0 | 0 |
| 04/06/2025 |
25.33
|
168,000 | 24.16 | 25.81 | 23.96 | 0 | 0 | 0 |
| 03/06/2025 |
23.87
|
33,900 | 24.16 | 24.55 | 23.87 | 0 | 0 | 0 |
| 02/06/2025 |
24.16
|
30,300 | 23.57 | 24.65 | 23.57 | 0 | 0 | 0 |
| 30/05/2025 |
23.57
|
39,700 | 23.87 | 23.87 | 23.48 | 0 | 0 | 0 |
| 29/05/2025 |
23.67
|
39,900 | 23.96 | 24.16 | 23.57 | 0 | 0 | 0 |
| 28/05/2025 |
23.87
|
43,000 | 23.96 | 24.16 | 23.77 | 0 | 0 | 0 |
| 27/05/2025 |
23.87
|
66,500 | 23.87 | 24.16 | 23.67 | 0 | 0 | 0 |
| 26/05/2025 |
23.87
|
24,600 | 23.96 | 23.96 | 23.48 | 0 | 0 | 0 |
| 23/05/2025 |
23.87
|
17,100 | 23.67 | 23.96 | 23.67 | 0 | 0 | 0 |
| 22/05/2025 |
23.67
|
53,900 | 23.87 | 24.26 | 23.57 | 0 | 0 | 0 |
| 21/05/2025 |
23.96
|
39,100 | 24.26 | 24.35 | 23.67 | 0 | 0 | 0 |
| 20/05/2025 |
24.06
|
92,000 | 23.87 | 24.74 | 23.67 | 0 | 0 | 0 |
| 19/05/2025 |
23.77
|
27,100 | 23.96 | 24.45 | 23.77 | 0 | 0 | 0 |
| 16/05/2025 |
23.96
|
113,800 | 23.28 | 24.45 | 23.28 | 0 | 0 | 0 |
| 15/05/2025 |
23.18
|
54,000 | 23.67 | 23.67 | 23.09 | 0 | 0 | 0 |
| 14/05/2025 |
23.57
|
44,200 | 23.87 | 23.87 | 23.48 | 0 | 0 | 0 |
| 13/05/2025 |
23.77
|
146,300 | 23.28 | 24.26 | 23.09 | 0 | 0 | 0 |
| 12/05/2025 |
23.18
|
111,100 | 22.50 | 23.18 | 22.50 | 0 | 0 | 0 |
| 09/05/2025 |
22.60
|
35,800 | 22.70 | 22.70 | 22.31 | 0 | 0 | 0 |
| 08/05/2025 |
22.79
|
86,200 | 22.79 | 22.99 | 22.50 | 0 | 0 | 0 |
| 07/05/2025 |
22.79
|
37,000 | 22.99 | 23.09 | 22.79 | 0 | 0 | 0 |
| 06/05/2025 |
22.79
|
65,100 | 22.99 | 22.99 | 22.70 | 0 | 0 | 0 |
| 05/05/2025 |
23.18
|
48,400 | 23.57 | 23.57 | 22.50 | 0 | 0 | 0 |
| 29/04/2025 |
22.99
|
130,800 | 23.18 | 23.57 | 22.99 | 0 | 0 | 0 |
| 28/04/2025 |
23.09
|
162,100 | 22.11 | 23.38 | 21.92 | 0 | 0 | 0 |
| 25/04/2025 |
21.72
|
15,300 | 21.92 | 21.92 | 21.63 | 0 | 0 | 0 |
| 24/04/2025 |
21.82
|
43,600 | 22.60 | 22.60 | 21.72 | 0 | 0 | 0 |
| 23/04/2025 |
21.92
|
58,900 | 21.33 | 22.02 | 21.33 | 0 | 0 | 0 |
| 22/04/2025 |
20.94
|
41,400 | 21.63 | 21.63 | 20.65 | 0 | 0 | 0 |
| 21/04/2025 |
21.53
|
70,200 | 21.53 | 21.72 | 21.33 | 0 | 0 | 0 |
| 18/04/2025 |
21.53
|
63,200 | 21.63 | 21.72 | 21.43 | 0 | 0 | 0 |
| 17/04/2025 |
21.43
|
19,500 | 21.43 | 21.63 | 21.33 | 0 | 0 | 0 |
| 16/04/2025 |
21.63
|
14,500 | 21.72 | 21.92 | 21.43 | 0 | 0 | 0 |
| 15/04/2025 |
21.53
|
35,200 | 22.50 | 22.50 | 21.43 | 0 | 0 | 0 |
| 14/04/2025 |
21.92
|
32,000 | 21.92 | 22.60 | 21.72 | 0 | 0 | 0 |
| 11/04/2025 |
22.41
|
15,500 | 22.41 | 22.41 | 21.43 | 0 | 0 | 0 |
| 10/04/2025 |
22.50
|
109,500 | 22.21 | 22.70 | 22.21 | 0 | 0 | 0 |
| 09/04/2025 |
19.68
|
53,000 | 19.68 | 20.36 | 19.58 | 0 | 0 | 0 |
| 08/04/2025 |
19.87
|
194,200 | 20.65 | 20.94 | 19.48 | 0 | 0 | 0 |
| 04/04/2025 |
21.24
|
61,500 | 20.55 | 22.11 | 20.07 | 0 | 0 | 0 |
| 03/04/2025 |
20.55
|
266,200 | 23.28 | 23.28 | 20.26 | 0 | 0 | 0 |
| 02/04/2025 |
23.67
|
34,000 | 23.67 | 23.96 | 23.67 | 0 | 4,400 | -0.1 |
| 01/04/2025 |
23.87
|
43,200 | 24.16 | 24.16 | 23.67 | 0 | 0 | 0 |
| 31/03/2025 |
23.96
|
62,100 | 24.55 | 24.55 | 23.57 | 0 | 0 | 0 |
| 28/03/2025 |
24.55
|
45,000 | 24.16 | 24.65 | 24.16 | 0 | 0 | 0 |