| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-2.50 | -10.20% | 10,900 | 0 | 0 |
22
25
23
|
|
2 tháng
(2026-06-01) |
-1.80 | -7.56% | 60,800 | 0 | 0 |
21.50
25
23
|
|
3 tháng
(2026-05-04) |
-1.12 | -4.83% | 65,700 | 0 | 0 |
21.50
25
23
|
|
6 tháng
(2026-02-02) |
-1.30 | -5.58% | 77,700 | -1,600 | 0 |
21.50
25
23
|
|
12 tháng
(2025-08-04) |
-3.79 | -14.68% | 284,300 | -2,100 | -0.0 |
21.50
25.79
23
|
|
24 tháng
(2024-08-09) |
0.49 | 2.26% | 487,943 | 39,000 | 1.0 |
19.10
28.40
23
|
|
36 tháng
(2023-08-15) |
4.55 | 26.07% | 664,025 | 58,500 | 1.5 |
15.38
28.40
23
|
|
60 tháng
(2021-08-25) |
6.39 | 40.90% | 1,176,961 | 87,600 | 2.1 |
13.07
28.40
23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/05/2025 |
27.54
|
800 | 24.10 | 27.97 | 24.10 | 0 | 100 | -0.0 |
| 19/05/2025 |
27.97
|
2,300 | 24.10 | 28.40 | 24.10 | 2,000 | 100 | 0.1 |
| 16/05/2025 |
28.31
|
100 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 |
| 15/05/2025 |
26.33
|
200 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 |
| 14/05/2025 |
27.97
|
3,100 | 26.25 | 27.97 | 26.25 | 0 | 0 | 0 |
| 13/05/2025 |
27.97
|
600 | 25.39 | 27.97 | 25.39 | 300 | 0 | 0 |
| 12/05/2025 |
28.40
|
100 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 09/05/2025 |
28.40
|
200 | 23.24 | 28.40 | 23.24 | 0 | 100 | 0 |
| 08/05/2025 |
27.54
|
800 | 23.24 | 28.40 | 23.24 | 400 | 100 | 0 |
| 07/05/2025 |
25.82
|
4,700 | 24.27 | 25.82 | 24.27 | 0 | 0 | 0 |
| 06/05/2025 |
23.84
|
4,700 | 23.32 | 24.10 | 23.32 | 1,800 | 0 | 0 |
| 05/05/2025 |
24.01
|
2,200 | 22.80 | 24.01 | 22.80 | 0 | 0 | 0 |
| 29/04/2025 |
23.41
|
500 | 20.22 | 23.41 | 20.22 | 200 | 100 | 0.0 |
| 28/04/2025 |
24.53
|
1,600 | 22.80 | 24.53 | 22.80 | 0 | 0 | 0 |
| 25/04/2025 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
| 24/04/2025 |
21.94
|
100 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
| 23/04/2025 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 |
| 22/04/2025 |
19.10
|
800 | 22.37 | 22.37 | 19.10 | 0 | 0 | 0 |
| 21/04/2025 |
22.20
|
400 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 18/04/2025 |
22.37
|
1,600 | 22.03 | 22.37 | 22.03 | 0 | 0 | 0 |
| 17/04/2025 |
21.94
|
3,900 | 22.12 | 22.37 | 21.94 | 2,000 | 0 | 0.1 |
| 16/04/2025 |
21.94
|
2,600 | 22.46 | 22.46 | 21.94 | 0 | 0 | 0 |
| 15/04/2025 |
22.80
|
600 | 22.89 | 22.89 | 22.80 | 0 | 0 | 0 |
| 14/04/2025 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 |
| 11/04/2025 |
23.32
|
2,000 | 23.06 | 23.67 | 23.06 | 0 | 0 | 0 |
| 10/04/2025 |
22.37
|
400 | 22.37 | 22.63 | 22.37 | 0 | 0 | 0 |
| 09/04/2025 |
21.43
|
200 | 21.51 | 21.51 | 21.43 | 100 | 0 | 0.0 |
| 08/04/2025 |
20.65
|
1,000 | 19.45 | 20.65 | 19.02 | 0 | 0 | 0 |
| 04/04/2025 |
22.37
|
500 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 |
| 03/04/2025 |
22.55
|
1,300 | 22.12 | 22.55 | 22.12 | 0 | 100 | -0.0 |
| 02/04/2025 |
23.67
|
1,100 | 22.46 | 24.53 | 22.46 | 0 | 0 | 0 |
| 01/04/2025 |
23.24
|
3,400 | 23.32 | 23.32 | 23.24 | 0 | 0 | 0 |
| 31/03/2025 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 |
| 28/03/2025 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 |
| 27/03/2025 |
23.41
|
200 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 |
| 26/03/2025 |
22.63
|
0 | 22.63 | 22.63 | 22.63 | 0 | 0 | 0 |
| 25/03/2025 |
22.37
|
2,200 | 23.24 | 23.24 | 22.37 | 0 | 0 | 0 |
| 24/03/2025 |
20.91
|
100 | 20.91 | 20.91 | 20.91 | 0 | 100 | -0.0 |
| 21/03/2025 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 |
| 20/03/2025 |
24.53
|
500 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 |
| 19/03/2025 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 |
| 18/03/2025 |
23.92
|
500 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 |
| 17/03/2025 |
24.01
|
100 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 |
| 14/03/2025 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 |
| 13/03/2025 |
22.12
|
100 | 22.12 | 22.12 | 22.12 | 0 | 100 | -0.0 |
| 12/03/2025 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 |
| 11/03/2025 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 |
| 10/03/2025 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 |
| 07/03/2025 |
24.53
|
100 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 |
| 06/03/2025 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
| 05/03/2025 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
| 04/03/2025 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
| 03/03/2025 |
24.10
|
300 | 24.53 | 24.53 | 24.10 | 0 | 0 | 0 |
| 28/02/2025 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 27/02/2025 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 26/02/2025 |
24.10
|
300 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 25/02/2025 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 |
| 24/02/2025 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 |
| 21/02/2025 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 |
| 20/02/2025 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 |
| 19/02/2025 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 |
| 18/02/2025 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 |
| 17/02/2025 |
23.67
|
4,200 | 23.41 | 23.67 | 23.41 | 0 | 0 | 0 |
| 14/02/2025 |
23.41
|
100 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 |
| 13/02/2025 |
23.24
|
700 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 |
| 12/02/2025 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 |
| 11/02/2025 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 |
| 10/02/2025 |
21.86
|
400 | 23.24 | 23.24 | 21.86 | 0 | 0 | 0 |
| 07/02/2025 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 |
| 06/02/2025 |
22.46
|
500 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 |
| 05/02/2025 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 |
| 04/02/2025 |
22.37
|
1,000 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 |
| 03/02/2025 |
22.80
|
200 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 24/01/2025 |
22.37
|
4 | 22.63 | 22.63 | 22.63 | 0 | 0 | 0 |
| 23/01/2025 |
22.63
|
0 | 22.63 | 22.63 | 22.63 | 0 | 0 | 0 |
| 22/01/2025 |
22.37
|
1,100 | 22.37 | 22.98 | 22.37 | 0 | 0 | 0 |
| 21/01/2025 |
22.98
|
0 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 |
| 20/01/2025 |
22.98
|
100 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 |
| 17/01/2025 |
24.78
|
400 | 22.37 | 24.78 | 22.37 | 0 | 0 | 0 |
| 16/01/2025 |
22.46
|
500 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 |
| 15/01/2025 |
22.46
|
1,507 | 22.46 | 22.55 | 22.46 | 0 | 0 | 0 |
| 14/01/2025 |
22.46
|
300 | 22.37 | 22.46 | 22.37 | 0 | 0 | 0 |
| 13/01/2025 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 |
| 10/01/2025 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 |
| 09/01/2025 |
23.24
|
500 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 |
| 08/01/2025 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 |
| 07/01/2025 |
23.24
|
40 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 |
| 06/01/2025 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 |
| 03/01/2025 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 |
| 02/01/2025 |
23.32
|
3,947 | 23.24 | 23.32 | 23.24 | 0 | 0 | 0 |
| 31/12/2024 |
21.51
|
1,200 | 21.51 | 21.51 | 21.51 | 100 | 0 | 0.0 |
| 30/12/2024 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 |
| 27/12/2024 |
19.88
|
3,000 | 21.94 | 21.94 | 19.88 | 0 | 0 | 0 |
| 26/12/2024 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 25/12/2024 |
22.80
|
13 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 24/12/2024 |
22.80
|
5 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 23/12/2024 |
22.80
|
500 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 20/12/2024 |
22.63
|
12 | 22.63 | 22.63 | 22.63 | 0 | 0 | 0 |
| 19/12/2024 |
22.63
|
0 | 22.63 | 22.63 | 22.63 | 0 | 0 | 0 |
| 18/12/2024 |
22.63
|
4,517 | 22.63 | 22.80 | 22.63 | 3,000 | 0 | 0.1 |