| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-1.20 | -5.58% | 10,000 | 1,900 | 0 |
20.30
21.50
20.30
|
|
2 tháng
(2026-05-29) |
-0.90 | -4.25% | 17,800 | -1,610 | 0 |
20.30
21.60
20.30
|
|
3 tháng
(2026-04-29) |
-1.70 | -7.73% | 37,100 | -9,910 | 0 |
20.30
22.10
20.30
|
|
6 tháng
(2026-01-29) |
-4.45 | -17.98% | 162,100 | 6,490 | 0.0 |
20.30
25
20.30
|
|
12 tháng
(2025-08-04) |
-4.10 | -16.79% | 629,100 | 15,590 | 0.2 |
20.30
25.29
20.30
|
|
24 tháng
(2024-08-07) |
6.14 | 43.32% | 2,327,400 | 9,120 | 0.4 |
14.04
28.57
20.30
|
|
36 tháng
(2023-08-14) |
10.43 | 105.72% | 4,144,200 | -147,660 | -1.7 |
7.39
28.57
20.30
|
|
60 tháng
(2021-08-23) |
10.77 | 113.12% | 5,140,400 | -911,990 | 0.8 |
7.39
28.57
20.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/05/2025 |
24.57
|
4,600 | 24.57 | 24.93 | 24.57 | 0 | 0 | 0 |
| 15/05/2025 |
24.57
|
5,800 | 24.22 | 24.57 | 24.04 | 0 | 600 | 0 |
| 14/05/2025 |
24.13
|
1,900 | 24.22 | 24.22 | 24.04 | 0 | 0 | 0 |
| 13/05/2025 |
24.13
|
2,500 | 24.13 | 24.31 | 24.13 | 0 | 0 | 0 |
| 12/05/2025 |
24.08
|
3,200 | 24.22 | 24.22 | 24.04 | 500 | 700 | 0 |
| 09/05/2025 |
24.22
|
2,400 | 24.22 | 24.84 | 24.22 | 0 | 0 | 0 |
| 08/05/2025 |
24.22
|
7,600 | 24.66 | 24.66 | 24.13 | 600 | 3,100 | 0 |
| 07/05/2025 |
24.66
|
700 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 |
| 06/05/2025 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 |
| 05/05/2025 |
24.57
|
3,000 | 25.02 | 25.02 | 24.57 | 700 | 500 | 0 |
| 29/04/2025 |
24.93
|
400 | 25.02 | 25.02 | 24.93 | 100 | 0 | 0.0 |
| 28/04/2025 |
24.93
|
1,600 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 |
| 25/04/2025 |
24.93
|
1,100 | 24.98 | 24.98 | 24.89 | 0 | 500 | -0.0 |
| 24/04/2025 |
24.57
|
2,600 | 24.40 | 24.57 | 24.35 | 0 | 0 | 0 |
| 23/04/2025 |
24.31
|
800 | 24.57 | 24.57 | 24.31 | 0 | 0 | 0 |
| 22/04/2025 |
23.68
|
200 | 24.98 | 24.98 | 23.68 | 0 | 0 | 0 |
| 21/04/2025 |
24.57
|
1,200 | 24.13 | 24.57 | 24.13 | 100 | 0 | 0.0 |
| 18/04/2025 |
25.02
|
200 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 |
| 17/04/2025 |
24.13
|
1,500 | 23.77 | 24.13 | 23.77 | 0 | 0 | 0 |
| 16/04/2025 |
23.68
|
1,200 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
| 15/04/2025 |
23.32
|
300 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 |
| 14/04/2025 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 |
| 11/04/2025 |
25.02
|
3,200 | 25.20 | 25.20 | 24.75 | 800 | 0 | 0.0 |
| 10/04/2025 |
25.02
|
4,200 | 24.57 | 25.02 | 24.57 | 100 | 1,100 | -0.0 |
| 09/04/2025 |
23.41
|
3,300 | 21.89 | 23.41 | 21.89 | 0 | 0 | 0 |
| 08/04/2025 |
22.79
|
5,400 | 24.13 | 24.13 | 22.65 | 2,100 | 1,300 | 0.0 |
| 04/04/2025 |
24.13
|
1,500 | 24.40 | 24.40 | 24.13 | 0 | 0 | 0 |
| 03/04/2025 |
24.40
|
5,200 | 25.47 | 25.51 | 24.35 | 0 | 0 | 0 |
| 02/04/2025 |
26.00
|
200 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 |
| 01/04/2025 |
26.00
|
1,100 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 |
| 31/03/2025 |
26.41
|
100 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 |
| 28/03/2025 |
26.00
|
200 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 |
| 27/03/2025 |
25.96
|
1,200 | 25.96 | 26.05 | 25.96 | 0 | 0 | 0 |
| 26/03/2025 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 |
| 25/03/2025 |
26.05
|
800 | 25.96 | 26.36 | 25.96 | 0 | 0 | 0 |
| 24/03/2025 |
26.32
|
400 | 26.32 | 26.32 | 26.32 | 100 | 0 | 0.0 |
| 21/03/2025 |
26.05
|
300 | 26.09 | 26.09 | 26.05 | 0 | 0 | 0 |
| 20/03/2025 |
26.09
|
500 | 26.32 | 26.32 | 25.96 | 0 | 0 | 0 |
| 19/03/2025 |
26.23
|
1,500 | 26.36 | 26.36 | 26.23 | 0 | 0 | 0 |
| 18/03/2025 |
26.36
|
1,200 | 26.45 | 26.45 | 26.27 | 100 | 0 | 0.0 |
| 17/03/2025 |
26.36
|
2,500 | 26.00 | 26.45 | 26.00 | 0 | 0 | 0 |
| 14/03/2025 |
26.18
|
900 | 26.18 | 26.63 | 25.96 | 400 | 0 | 0.0 |
| 13/03/2025 |
26.18
|
300 | 27.66 | 27.66 | 26.18 | 0 | 0 | 0 |
| 12/03/2025 |
26.00
|
1,100 | 26.27 | 26.27 | 26.00 | 0 | 0 | 0 |
| 11/03/2025 |
25.91
|
3,300 | 25.96 | 25.96 | 25.91 | 0 | 0 | 0 |
| 10/03/2025 |
25.91
|
6,000 | 25.91 | 26.50 | 25.91 | 0 | 600 | -0.0 |
| 07/03/2025 |
26.36
|
4,200 | 26.09 | 26.41 | 26.09 | 0 | 0 | 0 |
| 06/03/2025 |
26.09
|
1,900 | 26.27 | 26.27 | 25.91 | 0 | 0 | 0 |
| 05/03/2025 |
26.54
|
1,100 | 26.05 | 26.54 | 26.05 | 0 | 0 | 0 |
| 04/03/2025 |
26.36
|
1,000 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
| 03/03/2025 |
26.36
|
6,100 | 26.00 | 26.36 | 25.96 | 0 | 0 | 0 |
| 28/02/2025 |
26.00
|
3,700 | 26.18 | 26.18 | 26.00 | 700 | 0 | 0.0 |
| 27/02/2025 |
26.18
|
1,100 | 26.18 | 26.23 | 26.18 | 0 | 0 | 0 |
| 26/02/2025 |
26.18
|
100 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 |
| 25/02/2025 |
26.18
|
700 | 26.18 | 26.23 | 26.18 | 0 | 0 | 0 |
| 24/02/2025 |
26.18
|
2,000 | 26.23 | 26.23 | 26.18 | 0 | 100 | -0.0 |
| 21/02/2025 |
26.18
|
2,900 | 26.00 | 26.27 | 26.00 | 0 | 0 | 0 |
| 20/02/2025 |
26.00
|
8,200 | 26.45 | 26.45 | 25.91 | 0 | 0 | 0 |
| 19/02/2025 |
26.36
|
4,900 | 26.36 | 26.36 | 26.27 | 0 | 0 | 0 |
| 18/02/2025 |
26.41
|
2,300 | 26.45 | 26.45 | 26.36 | 0 | 0 | 0 |
| 17/02/2025 |
26.50
|
2,400 | 26.27 | 26.50 | 26.18 | 0 | 0 | 0 |
| 14/02/2025 |
26.27
|
5,600 | 26.27 | 26.27 | 26.18 | 0 | 100 | -0.0 |
| 13/02/2025 |
26.27
|
3,100 | 26.27 | 26.54 | 26.27 | 0 | 0 | 0 |
| 12/02/2025 |
26.27
|
200 | 26.27 | 26.27 | 26.27 | 0 | 100 | -0.0 |
| 11/02/2025 |
26.27
|
6,100 | 26.23 | 26.27 | 26.09 | 0 | 100 | -0.0 |
| 10/02/2025 |
26.27
|
10,600 | 26.45 | 26.45 | 26.27 | 800 | 200 | 0.0 |
| 07/02/2025 |
26.45
|
7,300 | 26.59 | 26.67 | 26.45 | 0 | 0 | 0 |
| 06/02/2025 |
26.72
|
8,700 | 26.67 | 26.81 | 26.63 | 700 | 1,000 | -0.0 |
| 05/02/2025 |
26.76
|
11,200 | 27.08 | 27.08 | 26.67 | 2,600 | 0 | 0.1 |
| 04/02/2025 |
27.08
|
2,600 | 27.17 | 27.17 | 26.90 | 600 | 0 | 0.0 |
| 03/02/2025 |
26.63
|
7,800 | 26.72 | 27.26 | 26.59 | 1,000 | 1,700 | -0.0 |
| 24/01/2025 |
26.72
|
2,200 | 26.72 | 26.72 | 26.67 | 0 | 0 | 0 |
| 23/01/2025 |
26.67
|
2,800 | 26.63 | 26.72 | 26.63 | 0 | 0 | 0 |
| 22/01/2025 |
26.72
|
1,300 | 26.76 | 26.76 | 26.67 | 0 | 0 | 0 |
| 21/01/2025 |
26.67
|
6,500 | 26.59 | 27.66 | 26.59 | 600 | 500 | 0.0 |
| 20/01/2025 |
26.59
|
5,600 | 26.63 | 26.63 | 26.54 | 0 | 0 | 0 |
| 17/01/2025 |
26.63
|
7,200 | 27.52 | 27.52 | 26.54 | 400 | 0 | 0.0 |
| 16/01/2025 |
27.26
|
2,800 | 27.30 | 27.30 | 26.99 | 600 | 0 | 0.0 |
| 15/01/2025 |
27.43
|
1,500 | 27.52 | 27.52 | 27.43 | 800 | 500 | 0 |
| 14/01/2025 |
27.52
|
7,200 | 27.70 | 27.88 | 27.52 | 1,500 | 800 | 0.0 |
| 13/01/2025 |
27.26
|
10,400 | 26.27 | 27.70 | 26.27 | 400 | 2,300 | -0.1 |
| 10/01/2025 |
26.32
|
5,400 | 26.18 | 26.32 | 26.18 | 30 | 1,000 | -0.0 |
| 09/01/2025 |
25.91
|
3,900 | 26.18 | 26.27 | 25.91 | 1,200 | 0 | 0.0 |
| 08/01/2025 |
26.09
|
8,400 | 25.69 | 26.14 | 25.69 | 1,600 | 2,200 | -0.0 |
| 07/01/2025 |
25.69
|
2,100 | 25.69 | 25.69 | 25.65 | 400 | 0 | 0.0 |
| 06/01/2025 |
25.65
|
3,400 | 25.74 | 25.74 | 25.65 | 0 | 0 | 0 |
| 03/01/2025 |
25.69
|
3,200 | 26.09 | 26.09 | 25.69 | 0 | 0 | 0 |
| 02/01/2025 |
26.18
|
3,900 | 25.65 | 26.18 | 25.51 | 100 | 100 | -0 |
| 31/12/2024 |
26.14
|
1,000 | 26.14 | 26.14 | 25.91 | 0 | 0 | 0 |
| 30/12/2024 |
25.78
|
4,600 | 25.56 | 26.18 | 25.56 | 0 | 100 | -0.0 |
| 27/12/2024 |
25.56
|
7,500 | 25.69 | 26.00 | 25.51 | 300 | 200 | 0.0 |
| 26/12/2024 |
25.69
|
4,500 | 25.47 | 25.69 | 25.47 | 0 | 100 | -0.0 |
| 25/12/2024 |
25.74
|
4,700 | 25.74 | 25.78 | 25.42 | 400 | 800 | -0.0 |
| 24/12/2024 |
25.74
|
9,500 | 25.20 | 25.83 | 25.20 | 200 | 0 | 0.0 |
| 23/12/2024 |
25.65
|
4,800 | 25.29 | 25.65 | 25.29 | 100 | 0 | 0.0 |
| 20/12/2024 |
25.29
|
8,000 | 24.98 | 25.47 | 24.98 | 3,100 | 300 | 0.1 |
| 19/12/2024 |
24.98
|
14,400 | 25.11 | 25.20 | 24.98 | 100 | 0 | 0.0 |
| 18/12/2024 |
25.07
|
2,600 | 25.24 | 25.24 | 25.02 | 200 | 0 | 0.0 |
| 17/12/2024 |
25.20
|
7,100 | 25.47 | 25.47 | 24.98 | 900 | 600 | 0.0 |
| 16/12/2024 |
25.24
|
4,300 | 25.47 | 25.47 | 24.89 | 200 | 0 | 0.0 |