| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.70 | -2.80% | 1,800 | 0 | 0 |
24.30
25
24.30
|
|
2 tháng
(2026-04-20) |
-1.20 | -4.71% | 15,500 | 0 | 0 |
22
25.50
24.30
|
|
3 tháng
(2026-03-19) |
-2.20 | -8.30% | 17,400 | 0 | 0 |
22
26.50
24.30
|
|
6 tháng
(2025-12-19) |
-2.20 | -8.30% | 25,600 | 0 | 0 |
22
27
24.30
|
|
12 tháng
(2025-06-23) |
1.14 | 4.93% | 84,100 | -100 | -0.0 |
22
27.88
24.30
|
|
24 tháng
(2024-06-27) |
-0.20 | -0.83% | 176,053 | 0 | 0 |
20.32
28.83
24.30
|
|
36 tháng
(2023-07-03) |
-1.13 | -4.46% | 753,558 | -2,900 | -0.1 |
20.32
34.70
24.30
|
|
60 tháng
(2021-07-13) |
-3.93 | -13.92% | 1,266,034 | -5,300 | -0.1 |
20.32
34.70
24.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2025 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 31/03/2025 |
24.20
|
1,600 | 24.20 | 24.29 | 24.20 | 0 | 0 | 0 |
| 28/03/2025 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 |
| 27/03/2025 |
25.71
|
100 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 |
| 26/03/2025 |
26.56
|
5,000 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 |
| 25/03/2025 |
24.67
|
0 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 |
| 24/03/2025 |
24.67
|
0 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 |
| 21/03/2025 |
24.67
|
100 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 |
| 20/03/2025 |
24.58
|
1,200 | 24.48 | 24.58 | 24.48 | 0 | 0 | 0 |
| 19/03/2025 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 18/03/2025 |
24.39
|
100 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 17/03/2025 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 14/03/2025 |
24.10
|
200 | 24.67 | 24.67 | 24.10 | 0 | 0 | 0 |
| 13/03/2025 |
24.67
|
200 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 |
| 12/03/2025 |
24.67
|
100 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 |
| 11/03/2025 |
24.67
|
0 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 |
| 10/03/2025 |
24.67
|
0 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 |
| 07/03/2025 |
24.67
|
200 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 |
| 06/03/2025 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 |
| 05/03/2025 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 |
| 04/03/2025 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 |
| 03/03/2025 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 |
| 28/02/2025 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 |
| 27/02/2025 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 |
| 26/02/2025 |
26.37
|
500 | 25.43 | 26.37 | 25.43 | 0 | 0 | 0 |
| 25/02/2025 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
| 24/02/2025 |
24.39
|
400 | 24.29 | 24.39 | 24.29 | 0 | 0 | 0 |
| 21/02/2025 |
24.29
|
200 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
| 20/02/2025 |
24.58
|
400 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 |
| 19/02/2025 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 18/02/2025 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 17/02/2025 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 14/02/2025 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 13/02/2025 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 12/02/2025 |
24.20
|
500 | 24.58 | 24.58 | 24.20 | 0 | 0 | 0 |
| 11/02/2025 |
24.20
|
327 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 10/02/2025 |
24.10
|
205 | 24.39 | 24.39 | 24.10 | 0 | 0 | 0 |
| 07/02/2025 |
24.39
|
300 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 06/02/2025 |
24.39
|
122 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 05/02/2025 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 04/02/2025 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 03/02/2025 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 24/01/2025 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 23/01/2025 |
24.39
|
200 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 22/01/2025 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 |
| 21/01/2025 |
24.58
|
100 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 |
| 20/01/2025 |
27.32
|
0 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 |
| 17/01/2025 |
27.32
|
100 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 |
| 16/01/2025 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 |
| 15/01/2025 |
24.39
|
604 | 26.56 | 26.56 | 23.63 | 0 | 0 | 0 |
| 14/01/2025 |
24.29
|
300 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
| 13/01/2025 |
24.01
|
200 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 |
| 10/01/2025 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 |
| 09/01/2025 |
23.91
|
304 | 24.10 | 24.10 | 23.91 | 0 | 0 | 0 |
| 08/01/2025 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 |
| 07/01/2025 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 |
| 06/01/2025 |
24.95
|
100 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 |
| 03/01/2025 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 02/01/2025 |
24.20
|
400 | 24.29 | 24.29 | 24.20 | 0 | 0 | 0 |
| 31/12/2024 |
24.20
|
200 | 28.83 | 28.83 | 24.20 | 0 | 0 | 0 |
| 30/12/2024 |
27.41
|
100 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 |
| 27/12/2024 |
24.77
|
1,000 | 26.94 | 27.32 | 24.67 | 0 | 0 | 0 |
| 26/12/2024 |
24.58
|
720 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 |
| 25/12/2024 |
28.83
|
110 | 28.83 | 28.83 | 28.83 | 0 | 0 | 0 |
| 24/12/2024 |
27.41
|
104 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 |
| 23/12/2024 |
24.58
|
200 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 |
| 20/12/2024 |
27.88
|
102 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 |
| 19/12/2024 |
27.32
|
1,000 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 |
| 18/12/2024 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 |
| 17/12/2024 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 |
| 16/12/2024 |
25.43
|
300 | 25.33 | 25.43 | 25.33 | 0 | 0 | 0 |
| 13/12/2024 |
24.58
|
400 | 27.88 | 27.88 | 24.58 | 0 | 0 | 0 |
| 12/12/2024 |
25.90
|
1,400 | 27.41 | 27.41 | 24.58 | 0 | 0 | 0 |
| 11/12/2024 |
24.86
|
1,000 | 27.88 | 27.88 | 24.86 | 0 | 0 | 0 |
| 10/12/2024 |
25.52
|
400 | 27.88 | 27.88 | 25.52 | 0 | 0 | 0 |
| 09/12/2024 |
24.58
|
400 | 28.36 | 28.36 | 24.58 | 0 | 0 | 0 |
| 06/12/2024 |
24.39
|
1,300 | 27.88 | 27.88 | 24.39 | 0 | 0 | 0 |
| 05/12/2024 |
26.37
|
2,500 | 24.29 | 26.37 | 23.82 | 0 | 0 | 0 |
| 04/12/2024 |
27.88
|
100 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 |
| 03/12/2024 |
25.99
|
2,805 | 24.29 | 26.56 | 24.29 | 0 | 0 | 0 |
| 02/12/2024 |
28.36
|
0 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 |
| 29/11/2024 |
28.36
|
0 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 |
| 28/11/2024 |
28.36
|
0 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 |
| 27/11/2024 |
28.36
|
0 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 |
| 26/11/2024 |
28.36
|
100 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 |
| 25/11/2024 |
24.29
|
200 | 28.36 | 28.36 | 24.29 | 0 | 0 | 0 |
| 22/11/2024 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 |
| 21/11/2024 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 |
| 20/11/2024 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 |
| 19/11/2024 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 |
| 18/11/2024 |
26.47
|
100 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 |
| 15/11/2024 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 |
| 14/11/2024 |
27.88
|
100 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 |
| 13/11/2024 |
25.99
|
2,100 | 24.39 | 25.99 | 24.39 | 0 | 0 | 0 |
| 12/11/2024 |
27.88
|
100 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 |
| 11/11/2024 |
27.13
|
2,100 | 24.20 | 27.13 | 24.20 | 0 | 0 | 0 |
| 08/11/2024 |
28.36
|
0 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 |
| 07/11/2024 |
28.36
|
0 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 |
| 06/11/2024 |
28.36
|
0 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 |
| 05/11/2024 |
28.36
|
100 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 |