| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
1.05 | 4.65% | 22,300 | 0 | 0 |
22.05
23.80
22.70
|
|
2 tháng
(2026-03-02) |
1.65 | 7.50% | 170,700 | -300 | -0.0 |
22
23.80
22.70
|
|
3 tháng
(2026-01-29) |
1.45 | 6.53% | 216,600 | -2,300 | -0.1 |
22
23.80
22.70
|
|
6 tháng
(2025-10-31) |
0.95 | 4.19% | 483,600 | -4,600 | -0.1 |
21.80
24
22.70
|
|
12 tháng
(2025-05-05) |
0.45 | 1.94% | 1,023,600 | -27,900 | -0.6 |
21.80
25.20
22.70
|
|
24 tháng
(2024-05-09) |
-0.34 | -1.43% | 2,204,800 | -57,200 | -1.3 |
21.80
25.55
22.70
|
|
36 tháng
(2023-05-15) |
2.10 | 9.76% | 3,422,300 | -100,300 | -2.3 |
21.08
25.55
22.70
|
|
60 tháng
(2021-05-25) |
0.29 | 1.26% | 11,279,800 | -1,222,873 | -66.6 |
19.42
25.86
22.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
23.50
|
4,100 | 23.50 | 23.50 | 23.10 | 0 | 0 | 0 |
| 13/02/2025 |
23.50
|
3,200 | 23.65 | 23.75 | 23.50 | 0 | 0 | 0 |
| 12/02/2025 |
23.70
|
1,100 | 23.10 | 23.90 | 23.10 | 0 | 0 | 0 |
| 11/02/2025 |
23.95
|
9,400 | 24 | 24 | 23 | 0 | 0 | 0 |
| 10/02/2025 |
23.95
|
5,000 | 23 | 24.20 | 23 | 0 | 0 | 0 |
| 07/02/2025 |
23.75
|
6,700 | 23.75 | 23.75 | 23.25 | 0 | 0 | 0 |
| 06/02/2025 |
23.75
|
2,700 | 23.75 | 23.75 | 23.70 | 0 | 0 | 0 |
| 05/02/2025 |
23.75
|
14,900 | 23.75 | 23.80 | 23.15 | 0 | 0 | 0 |
| 04/02/2025 |
23.75
|
5,300 | 23.60 | 24 | 23.60 | 0 | 0 | 0 |
| 03/02/2025 |
23.60
|
4,900 | 23.50 | 23.60 | 23.50 | 0 | 0 | 0 |
| 24/01/2025 |
23.50
|
15,500 | 23.80 | 23.80 | 23.50 | 0 | 0 | 0 |
| 23/01/2025 |
23.75
|
200 | 23.70 | 23.75 | 23.70 | 0 | 0 | 0 |
| 22/01/2025 |
23.85
|
200 | 23.95 | 23.95 | 23.85 | 0 | 0 | 0 |
| 21/01/2025 |
23.30
|
100 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 20/01/2025 |
23.25
|
19,200 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 |
| 17/01/2025 |
23.40
|
100 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 16/01/2025 |
23.75
|
100 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 |
| 15/01/2025 |
23.40
|
6,900 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 14/01/2025 |
23.50
|
4,100 | 23.75 | 23.75 | 23.50 | 0 | 0 | 0 |
| 13/01/2025 |
24
|
600 | 23.05 | 24 | 23.05 | 0 | 0 | 0 |
| 10/01/2025 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 09/01/2025 |
24.60
|
1,500 | 24.50 | 24.60 | 24.50 | 0 | 0 | 0 |
| 08/01/2025 |
23.10
|
7,100 | 23.10 | 23.10 | 22.60 | 0 | 0 | 0 |
| 07/01/2025 |
23.10
|
900 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 06/01/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 03/01/2025 |
24.70
|
900 | 24.70 | 24.70 | 24.60 | 0 | 0 | 0 |
| 02/01/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 31/12/2024 |
25
|
41,500 | 23.75 | 25 | 23.70 | 0 | 0 | 0 |
| 30/12/2024 |
23.70
|
4,800 | 23.70 | 23.70 | 23.50 | 0 | 800 | -0.0 |
| 27/12/2024 |
23.70
|
900 | 23.75 | 23.75 | 23.60 | 0 | 0 | 0 |
| 26/12/2024 |
23.75
|
2,900 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 |
| 25/12/2024 |
23.60
|
19,900 | 23.60 | 23.65 | 23.30 | 0 | 0 | 0 |
| 24/12/2024 |
23.50
|
1,800 | 22.60 | 23.60 | 22.60 | 0 | 400 | -0.0 |
| 23/12/2024 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 20/12/2024 |
23.65
|
1,300 | 23.70 | 23.70 | 23.65 | 0 | 0 | 0 |
| 19/12/2024 |
23.55
|
2,800 | 23.65 | 23.70 | 23.55 | 0 | 0 | 0 |
| 18/12/2024 |
23.55
|
500 | 23.60 | 23.60 | 23.55 | 0 | 0 | 0 |
| 17/12/2024 |
23.70
|
100 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 16/12/2024 |
23.15
|
1,000 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 |
| 13/12/2024 |
23.15
|
1,600 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 |
| 12/12/2024 |
23.15
|
3,000 | 23.75 | 23.80 | 23.15 | 0 | 0 | 0 |
| 11/12/2024 |
23.10
|
300 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 10/12/2024 |
23.10
|
10,000 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 09/12/2024 |
23.10
|
1,600 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 06/12/2024 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 05/12/2024 |
23.10
|
600 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 04/12/2024 |
23.10
|
4,000 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 03/12/2024 |
23.70
|
7,100 | 23.75 | 23.75 | 23.65 | 0 | 0 | 0 |
| 02/12/2024 |
23.75
|
8,400 | 23.70 | 23.75 | 23.40 | 0 | 0 | 0 |
| 29/11/2024 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 28/11/2024 |
23.60
|
200 | 23.70 | 23.70 | 23.60 | 0 | 0 | 0 |
| 27/11/2024 |
23.60
|
1,200 | 22.90 | 23.60 | 22.90 | 0 | 0 | 0 |
| 26/11/2024 |
23.45
|
1,800 | 23.30 | 23.45 | 23.30 | 0 | 0 | 0 |
| 25/11/2024 |
23
|
800 | 23 | 23 | 23 | 0 | 0 | 0 |
| 22/11/2024 |
23
|
2,300 | 23.30 | 23.30 | 23 | 0 | 0 | 0 |
| 21/11/2024 |
23.30
|
4,500 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 20/11/2024 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 19/11/2024 |
23
|
400 | 23.60 | 23.60 | 23 | 0 | 0 | 0 |
| 18/11/2024 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 15/11/2024 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 |
| 14/11/2024 |
23
|
2,400 | 23.05 | 23.05 | 23 | 0 | 1,200 | -0.0 |
| 13/11/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 12/11/2024 |
23.80
|
500 | 23 | 23.80 | 23 | 0 | 0 | 0 |
| 11/11/2024 |
22.90
|
600 | 22.70 | 22.90 | 22.70 | 0 | 0 | 0 |
| 08/11/2024 |
23
|
700 | 23 | 23 | 23 | 0 | 0 | 0 |
| 07/11/2024 |
23
|
3,800 | 23 | 23.20 | 23 | 0 | 0 | 0 |
| 06/11/2024 |
23.05
|
200 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 |
| 05/11/2024 |
23
|
1,400 | 23 | 23 | 23 | 0 | 0 | 0 |
| 04/11/2024 |
23
|
2,500 | 23.15 | 23.15 | 23 | 0 | 0 | 0 |
| 01/11/2024 |
23.15
|
300 | 23.10 | 23.15 | 23.10 | 0 | 0 | 0 |
| 31/10/2024 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 |
| 30/10/2024 |
23.65
|
100 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 |
| 29/10/2024 |
23.90
|
2,100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 28/10/2024 |
23.10
|
1,600 | 23.15 | 23.15 | 23.10 | 0 | 0 | 0 |
| 25/10/2024 |
23.60
|
115,300 | 23.40 | 23.60 | 23.40 | 0 | 0 | 0 |
| 24/10/2024 |
23.40
|
400 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 23/10/2024 |
23.60
|
1,800 | 23.80 | 23.80 | 23.60 | 0 | 0 | 0 |
| 22/10/2024 |
23.80
|
600 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 21/10/2024 |
23.90
|
1,400 | 23.80 | 23.90 | 23.80 | 0 | 0 | 0 |
| 18/10/2024 |
23.80
|
300 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 17/10/2024 |
23.60
|
1,300 | 23.55 | 23.60 | 23.55 | 0 | 0 | 0 |
| 16/10/2024 |
23.55
|
2,000 | 23.50 | 23.55 | 23.50 | 0 | 0 | 0 |
| 15/10/2024 |
23.55
|
1,700 | 23.55 | 23.55 | 23.55 | 0 | 0 | 0 |
| 14/10/2024 |
23.50
|
500 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 11/10/2024 |
23.30
|
9,000 | 24 | 24 | 23.30 | 0 | 0 | 0 |
| 10/10/2024 |
23.95
|
24,500 | 23.80 | 23.95 | 23.80 | 0 | 0 | 0 |
| 09/10/2024 |
23.90
|
300 | 24 | 24 | 23.90 | 0 | 0 | 0 |
| 08/10/2024 |
23.90
|
3,600 | 23.90 | 23.90 | 23.85 | 0 | 0 | 0 |
| 07/10/2024 |
23.90
|
2,900 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 04/10/2024 |
23.30
|
1,100 | 23.35 | 23.35 | 23.30 | 0 | 0 | 0 |
| 03/10/2024 |
23.90
|
1,000 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 02/10/2024 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 01/10/2024 |
23.30
|
100 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 30/09/2024 |
23.95
|
0 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 |
| 27/09/2024 |
23.95
|
5,300 | 23.90 | 23.95 | 23.90 | 0 | 0 | 0 |
| 26/09/2024 |
23.95
|
800 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 |
| 25/09/2024 |
23.95
|
700 | 23.60 | 23.95 | 23.60 | 0 | 0 | 0 |
| 24/09/2024 |
24
|
4,600 | 24 | 24 | 24 | 0 | 0 | 0 |
| 23/09/2024 |
23.90
|
18,500 | 23.90 | 24 | 23.90 | 0 | 0 | 0 |
| 20/09/2024 |
23.55
|
3,600 | 24 | 24 | 23.55 | 0 | 0 | 0 |