| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.80 | -3.39% | 44,400 | 0 | 0 |
21.70
23.60
23.20
|
|
2 tháng
(2026-01-16) |
0.10 | 0.44% | 79,200 | -400 | -0.0 |
21.70
23.90
23.20
|
|
3 tháng
(2025-12-17) |
0 | 0% | 142,800 | -400 | -0.0 |
21.70
23.90
23.20
|
|
6 tháng
(2025-09-18) |
-3.20 | -12.31% | 502,700 | -400 | -0.0 |
21.70
26.40
23.20
|
|
12 tháng
(2025-03-24) |
-3.35 | -12.81% | 1,251,800 | -1,500 | -0.0 |
21.70
28
23.20
|
|
24 tháng
(2024-03-27) |
1.19 | 5.53% | 3,057,265 | -28,000 | -0.7 |
19.94
28
23.20
|
|
36 tháng
(2023-04-03) |
5.64 | 32.84% | 7,208,105 | -1,419,400 | -30.0 |
16.01
28
23.20
|
|
60 tháng
(2021-04-12) |
9.54 | 71.91% | 16,669,875 | -1,732,000 | -35.2 |
11.94
28
23.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/12/2024 |
24.48
|
10,040 | 24.48 | 24.48 | 24.29 | 0 | 0 | 0 |
| 24/12/2024 |
24.39
|
7,139 | 24.29 | 24.67 | 24.29 | 0 | 0 | 0 |
| 23/12/2024 |
24.29
|
21,419 | 24.29 | 24.57 | 24.29 | 0 | 0 | 0 |
| 20/12/2024 |
24.29
|
5,426 | 24.29 | 24.29 | 24.20 | 0 | 0 | 0 |
| 19/12/2024 |
24.11
|
3,500 | 24.20 | 24.39 | 24.11 | 0 | 0 | 0 |
| 18/12/2024 |
24.39
|
4,351 | 24.57 | 24.57 | 24.29 | 0 | 0 | 0 |
| 17/12/2024 |
24.57
|
3,800 | 24.29 | 24.57 | 24.20 | 0 | 0 | 0 |
| 16/12/2024 |
24.57
|
3,500 | 24.57 | 24.67 | 24.57 | 0 | 0 | 0 |
| 13/12/2024 |
24.57
|
1,600 | 24.29 | 24.57 | 24.11 | 0 | 0 | 0 |
| 12/12/2024 |
24.76
|
5,400 | 24.67 | 24.76 | 24.48 | 0 | 0 | 0 |
| 11/12/2024 |
24.67
|
712 | 24.76 | 24.76 | 24.67 | 0 | 0 | 0 |
| 10/12/2024 |
24.39
|
6,302 | 24.85 | 24.85 | 24.39 | 0 | 0 | 0 |
| 09/12/2024 |
24.85
|
5,613 | 24.76 | 24.85 | 24.76 | 0 | 0 | 0 |
| 06/12/2024 |
24.85
|
1,001 | 24.94 | 24.94 | 24.85 | 0 | 0 | 0 |
| 05/12/2024 |
24.85
|
2,200 | 24.85 | 24.85 | 24.67 | 0 | 0 | 0 |
| 04/12/2024 |
25.04
|
3,343 | 25.04 | 25.04 | 24.76 | 0 | 0 | 0 |
| 03/12/2024 |
25.04
|
5,300 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 |
| 02/12/2024 |
24.94
|
2,251 | 24.48 | 24.94 | 24.48 | 0 | 0 | 0 |
| 29/11/2024 |
24.48
|
3,118 | 25.04 | 25.04 | 24.48 | 0 | 0 | 0 |
| 28/11/2024 |
25.04
|
1 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 |
| 27/11/2024 |
25.04
|
5,585 | 25.04 | 25.04 | 24.11 | 0 | 0 | 0 |
| 26/11/2024 |
25.04
|
1,600 | 24.29 | 25.04 | 24.29 | 0 | 0 | 0 |
| 25/11/2024 |
25.04
|
500 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 |
| 22/11/2024 |
25.13
|
420 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 |
| 21/11/2024 |
25.04
|
1,400 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 |
| 20/11/2024 |
25.04
|
4,700 | 24.11 | 25.22 | 24.11 | 0 | 0 | 0 |
| 19/11/2024 |
25.22
|
1,600 | 25.22 | 25.22 | 25.04 | 0 | 0 | 0 |
| 18/11/2024 |
25.22
|
1,100 | 25.04 | 25.22 | 25.04 | 0 | 0 | 0 |
| 15/11/2024 |
25.04
|
6,900 | 25.04 | 25.22 | 25.04 | 0 | 0 | 0 |
| 14/11/2024 |
25.04
|
3,100 | 25.22 | 25.22 | 25.04 | 0 | 0 | 0 |
| 13/11/2024 |
25.31
|
700 | 25.31 | 25.31 | 25.04 | 0 | 0 | 0 |
| 12/11/2024 |
25.31
|
7,600 | 25.31 | 25.31 | 24.85 | 0 | 0 | 0 |
| 11/11/2024 |
25.31
|
3,900 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 |
| 08/11/2024 |
25.31
|
5,955 | 25.31 | 25.31 | 25.13 | 0 | 0 | 0 |
| 07/11/2024 |
25.31
|
4,010 | 25.22 | 25.31 | 25.13 | 0 | 0 | 0 |
| 06/11/2024 |
25.22
|
3,600 | 25.50 | 25.50 | 25.22 | 0 | 0 | 0 |
| 05/11/2024 |
25.50
|
60 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 04/11/2024 |
25.50
|
1,500 | 25.59 | 25.59 | 25.22 | 0 | 0 | 0 |
| 01/11/2024 |
25.69
|
400 | 25.78 | 25.78 | 25.69 | 0 | 0 | 0 |
| 31/10/2024 |
25.87
|
200 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 |
| 30/10/2024 |
25.87
|
3,970 | 25.59 | 25.96 | 25.50 | 0 | 0 | 0 |
| 29/10/2024 |
25.59
|
1,000 | 25.13 | 25.59 | 25.13 | 0 | 0 | 0 |
| 28/10/2024 |
25.69
|
200 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 |
| 25/10/2024 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 |
| 24/10/2024 |
25.69
|
10 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 |
| 23/10/2024 |
25.69
|
800 | 25.50 | 25.69 | 25.50 | 0 | 0 | 0 |
| 22/10/2024 |
25.78
|
400 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 |
| 21/10/2024 |
25.87
|
500 | 25.69 | 25.87 | 25.59 | 0 | 0 | 0 |
| 18/10/2024 |
25.69
|
1,000 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 |
| 17/10/2024 |
25.69
|
2,900 | 25.41 | 25.78 | 25.41 | 0 | 0 | 0 |
| 16/10/2024 |
25.59
|
3,900 | 25.50 | 25.59 | 25.13 | 0 | 0 | 0 |
| 15/10/2024 |
25.59
|
3,521 | 25.69 | 25.69 | 25.13 | 0 | 0 | 0 |
| 14/10/2024 |
25.69
|
4,000 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 |
| 11/10/2024 |
25.69
|
2,000 | 25.78 | 25.78 | 25.13 | 0 | 0 | 0 |
| 10/10/2024 |
25.69
|
4,100 | 25.78 | 25.78 | 25.31 | 0 | 0 | 0 |
| 09/10/2024 |
25.78
|
10,785 | 25.96 | 25.96 | 25.04 | 0 | 0 | 0 |
| 08/10/2024 |
25.96
|
945 | 25.96 | 25.96 | 25.50 | 0 | 0 | 0 |
| 07/10/2024 |
25.87
|
1,507 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 |
| 04/10/2024 |
25.87
|
19 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 |
| 03/10/2024 |
25.87
|
500 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 |
| 02/10/2024 |
25.87
|
200 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 |
| 01/10/2024 |
25.78
|
2,600 | 25.50 | 25.78 | 25.50 | 0 | 0 | 0 |
| 30/09/2024 |
25.50
|
300 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 27/09/2024 |
25.96
|
70 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 |
| 26/09/2024 |
25.96
|
2,200 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 |
| 25/09/2024 |
25.96
|
15,500 | 25.96 | 26.52 | 25.96 | 0 | 0 | 0 |
| 24/09/2024 |
25.69
|
1,700 | 25.50 | 25.69 | 25.50 | 0 | 0 | 0 |
| 23/09/2024 |
25.96
|
4,000 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 |
| 20/09/2024 |
25.96
|
6,800 | 25.87 | 25.96 | 25.87 | 0 | 0 | 0 |
| 19/09/2024 |
25.96
|
900 | 25.13 | 25.96 | 25.04 | 0 | 0 | 0 |
| 18/09/2024 |
25.50
|
5,805 | 25.50 | 25.59 | 25.50 | 0 | 0 | 0 |
| 17/09/2024 |
25.50
|
5,200 | 25.04 | 25.50 | 25.04 | 0 | 0 | 0 |
| 16/09/2024 |
25.04
|
9,622 | 25.50 | 25.59 | 25.04 | 0 | 0 | 0 |
| 13/09/2024 |
25.31
|
3,723 | 25.22 | 25.31 | 25.22 | 0 | 0 | 0 |
| 12/09/2024 |
25.04
|
4,100 | 25.04 | 25.04 | 24.94 | 0 | 0 | 0 |
| 11/09/2024 |
25.04
|
2,210 | 24.94 | 25.04 | 24.94 | 0 | 0 | 0 |
| 10/09/2024 |
24.94
|
500 | 25.04 | 25.04 | 24.94 | 0 | 0 | 0 |
| 09/09/2024 |
25.04
|
101 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 |
| 06/09/2024 |
25.04
|
4,000 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 |
| 05/09/2024 |
25.04
|
3,201 | 25.04 | 25.04 | 24.94 | 0 | 0 | 0 |
| 04/09/2024 |
24.94
|
1,600 | 25.59 | 25.59 | 24.94 | 0 | 0 | 0 |
| 30/08/2024 |
25.59
|
8,505 | 25.04 | 25.59 | 24.85 | 0 | 0 | 0 |
| 29/08/2024 |
25.04
|
900 | 25.87 | 25.87 | 25.04 | 0 | 0 | 0 |
| 28/08/2024 |
25.04
|
600 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 |
| 27/08/2024 |
25.04
|
1,300 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 |
| 26/08/2024 |
25.04
|
4,715 | 25.13 | 25.31 | 24.85 | 0 | 0 | 0 |
| 23/08/2024 |
25.13
|
1,700 | 25.50 | 25.50 | 25.13 | 0 | 0 | 0 |
| 22/08/2024 |
25.59
|
0 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 |
| 21/08/2024 |
25.59
|
4,300 | 25.50 | 25.59 | 25.50 | 0 | 0 | 0 |
| 20/08/2024 |
25.50
|
7,005 | 25.22 | 25.50 | 25.04 | 0 | 0 | 0 |
| 19/08/2024 |
25.13
|
4,532 | 25.13 | 25.22 | 25.13 | 0 | 0 | 0 |
| 16/08/2024 |
25.04
|
1,900 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 |
| 15/08/2024 |
25.04
|
605 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 |
| 14/08/2024 |
25.22
|
400 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 |
| 13/08/2024 |
25.04
|
15,200 | 25.04 | 25.04 | 25.04 | 0 | 13,000 | -0.4 |
| 12/08/2024 |
25.04
|
839 | 25.41 | 25.41 | 24.76 | 0 | 0 | 0 |
| 09/08/2024 |
25.41
|
6,700 | 25.31 | 25.41 | 25.31 | 0 | 0 | 0 |
| 08/08/2024 |
25.31
|
5,300 | 24.11 | 25.31 | 24.11 | 0 | 0 | 0 |
| 07/08/2024 |
25.22
|
100 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 |
| 06/08/2024 |
25.22
|
23,202 | 24.94 | 25.22 | 24.76 | 0 | 0 | 0 |