| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
3.40 | 17.80% | 200 | 200 | 0 |
19.10
22.50
22.50
|
|
2 tháng
(2026-04-20) |
0.60 | 2.74% | 1,700 | 400 | 0 |
18.90
22.50
22.50
|
|
3 tháng
(2026-03-20) |
-4 | -15.09% | 37,300 | 500 | 0 |
18.90
26.50
22.50
|
|
6 tháng
(2025-12-22) |
1.90 | 9.22% | 58,600 | 700 | 0.0 |
18.90
26.50
22.50
|
|
12 tháng
(2025-06-23) |
3.60 | 19.05% | 79,700 | -6,100 | -0.1 |
17.50
26.50
22.50
|
|
24 tháng
(2024-06-28) |
-7.50 | -25% | 147,494 | -36,216 | -0.7 |
17.50
33
22.50
|
|
36 tháng
(2023-07-04) |
-5.80 | -20.49% | 213,302 | -32,523 | -0.6 |
17.50
36.90
22.50
|
|
60 tháng
(2021-07-14) |
-6.71 | -22.97% | 291,194 | -38,575 | -0.8 |
17.50
36.90
22.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/04/2025 |
23.50
|
400 | 23.80 | 23.80 | 23.50 | 0 | 0 | 0 |
| 01/04/2025 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
| 31/03/2025 |
25.90
|
600 | 25 | 25.90 | 25 | 0 | 0 | 0 |
| 28/03/2025 |
26
|
1,300 | 24.10 | 26 | 24.10 | 0 | 0 | 0 |
| 27/03/2025 |
24.20
|
100 | 24.20 | 24.20 | 24.20 | 100 | 0 | 0.0 |
| 26/03/2025 |
22.20
|
3,600 | 26.50 | 26.50 | 22.10 | 100 | 3,560 | -0.1 |
| 25/03/2025 |
24.10
|
500 | 24.10 | 24.10 | 24.10 | 0 | 400 | -0.0 |
| 24/03/2025 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 21/03/2025 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 20/03/2025 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
| 19/03/2025 |
26.70
|
400 | 26.80 | 26.80 | 26.70 | 100 | 0 | 0.0 |
| 18/03/2025 |
24.40
|
300 | 24.40 | 24.40 | 24.40 | 100 | 0 | 0.0 |
| 17/03/2025 |
22.20
|
200 | 25.90 | 25.90 | 22.20 | 100 | 0 | 0 |
| 14/03/2025 |
23.60
|
1,900 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 13/03/2025 |
26.20
|
200 | 26.40 | 26.40 | 26.20 | 100 | 0 | 0.0 |
| 12/03/2025 |
24
|
500 | 24 | 24 | 24 | 100 | 0 | 0.0 |
| 11/03/2025 |
21.90
|
2,000 | 21.80 | 21.90 | 21.80 | 0 | 0 | 0 |
| 10/03/2025 |
23.90
|
1,300 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 07/03/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 06/03/2025 |
26.50
|
600 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 05/03/2025 |
29.40
|
300 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 |
| 04/03/2025 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 03/03/2025 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 28/02/2025 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 27/02/2025 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 26/02/2025 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 25/02/2025 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 24/02/2025 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 21/02/2025 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 20/02/2025 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 19/02/2025 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 18/02/2025 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 17/02/2025 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 14/02/2025 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 13/02/2025 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 12/02/2025 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 11/02/2025 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 10/02/2025 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 07/02/2025 |
32.60
|
1 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 06/02/2025 |
32.60
|
1 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 05/02/2025 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 04/02/2025 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 03/02/2025 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 24/01/2025 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 23/01/2025 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 22/01/2025 |
32.60
|
7 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 21/01/2025 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 20/01/2025 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 17/01/2025 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 16/01/2025 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 15/01/2025 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 14/01/2025 |
32.60
|
2 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 13/01/2025 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 10/01/2025 |
32.60
|
100 | 32.60 | 32.60 | 32.60 | 100 | 0 | 0.0 |
| 09/01/2025 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 08/01/2025 |
29.70
|
3 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 07/01/2025 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 06/01/2025 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 03/01/2025 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 02/01/2025 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 31/12/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 30/12/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 27/12/2024 |
29.70
|
2,737 | 27.10 | 29.80 | 24.40 | 0 | 2,100 | -0.1 |
| 26/12/2024 |
27.10
|
2,401 | 27.10 | 27.10 | 24.40 | 0 | 300 | -0.0 |
| 25/12/2024 |
27.10
|
307 | 26.20 | 27.10 | 26.20 | 0 | 0 | 0 |
| 24/12/2024 |
26.20
|
2,402 | 23.70 | 26.20 | 23.70 | 0 | 0 | 0 |
| 23/12/2024 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 20/12/2024 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 19/12/2024 |
23.20
|
4,700 | 24 | 24 | 20.60 | 0 | 4,100 | -0.1 |
| 18/12/2024 |
22.10
|
208 | 24.30 | 24.30 | 22.10 | 100 | 0 | 0.0 |
| 17/12/2024 |
22.10
|
3,100 | 25 | 26.80 | 22.10 | 0 | 0 | 0 |
| 16/12/2024 |
24.40
|
3,509 | 20.40 | 24.40 | 20.30 | 0 | 2,609 | -0.1 |
| 13/12/2024 |
22.40
|
1,810 | 22.40 | 22.40 | 22.30 | 0 | 1,710 | -0.0 |
| 12/12/2024 |
24.70
|
3,401 | 25.30 | 25.30 | 22.80 | 0 | 3,201 | -0.1 |
| 11/12/2024 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 10/12/2024 |
25.30
|
101 | 25.30 | 25.30 | 25.30 | 100 | 0 | 0.0 |
| 09/12/2024 |
23.30
|
100 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 06/12/2024 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 05/12/2024 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 04/12/2024 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 03/12/2024 |
25.30
|
101 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 02/12/2024 |
25.30
|
3 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 29/11/2024 |
25.30
|
600 | 25.40 | 25.40 | 25.30 | 100 | 0 | 0.0 |
| 28/11/2024 |
23.80
|
100 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 27/11/2024 |
26.40
|
2,339 | 24 | 26.40 | 24 | 0 | 0 | 0 |
| 26/11/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 25/11/2024 |
26.50
|
64 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 22/11/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 21/11/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 20/11/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 19/11/2024 |
26.50
|
200 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 18/11/2024 |
29.30
|
100 | 29.30 | 29.30 | 29.30 | 100 | 0 | 0.0 |
| 15/11/2024 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 14/11/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 13/11/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 12/11/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 11/11/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 08/11/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 07/11/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 06/11/2024 |
29.70
|
1 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |