| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-2.70 | -9.78% | 36,300 | 0 | 0 |
24.90
30
25.80
|
|
2 tháng
(2026-07-20) |
1.07 | 4.51% | 75,800 | 0 | 0 |
22.10
30
25.80
|
|
3 tháng
(2026-06-22) |
-1.73 | -6.49% | 103,700 | 0 | 0 |
22.10
30
25.80
|
|
6 tháng
(2026-03-23) |
-1.26 | -4.82% | 361,800 | 0 | 0 |
22.10
30
25.80
|
|
12 tháng
(2025-09-23) |
-2.48 | -9.05% | 661,200 | 0 | 0 |
22.10
30
25.80
|
|
24 tháng
(2024-09-30) |
1.35 | 5.71% | 2,128,973 | 0 | 0 |
17.49
36.04
25.80
|
|
36 tháng
(2023-10-04) |
11.62 | 87.54% | 2,560,413 | 0 | 0 |
13.28
36.04
25.80
|
|
60 tháng
(2021-10-14) |
10.16 | 68.90% | 6,353,382 | 1,200 | 0.0 |
12.29
36.04
25.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
30.76
|
36,200 | 29.36 | 31.03 | 29.36 | 0 | 0 | 0 |
| 24/07/2025 |
29.71
|
38,500 | 29.44 | 29.80 | 29.27 | 0 | 0 | 0 |
| 23/07/2025 |
29.18
|
16,900 | 29.44 | 29.62 | 29.00 | 0 | 0 | 0 |
| 22/07/2025 |
28.48
|
13,700 | 28.39 | 29.80 | 28.39 | 0 | 0 | 0 |
| 21/07/2025 |
28.39
|
7,200 | 29.88 | 32.34 | 28.21 | 0 | 0 | 0 |
| 18/07/2025 |
29.80
|
28,200 | 29.88 | 30.67 | 28.74 | 0 | 0 | 0 |
| 17/07/2025 |
29.88
|
32,900 | 26.63 | 30.23 | 26.63 | 0 | 0 | 0 |
| 16/07/2025 |
26.54
|
8,700 | 26.54 | 26.89 | 26.46 | 0 | 0 | 0 |
| 15/07/2025 |
26.37
|
6,700 | 26.46 | 27.16 | 26.37 | 0 | 0 | 0 |
| 14/07/2025 |
27.25
|
15,200 | 26.54 | 27.25 | 26.10 | 0 | 0 | 0 |
| 11/07/2025 |
26.19
|
10,800 | 26.37 | 27.25 | 26.10 | 0 | 0 | 0 |
| 10/07/2025 |
28.04
|
0 | 28.04 | 28.04 | 28.04 | 0 | 0 | 0 |
| 09/07/2025 |
28.04
|
0 | 28.04 | 28.04 | 28.04 | 0 | 0 | 0 |
| 08/07/2025 |
28.04
|
0 | 28.04 | 28.04 | 28.04 | 0 | 0 | 0 |
| 07/07/2025 |
28.04
|
200 | 28.04 | 28.04 | 28.04 | 0 | 0 | 0 |
| 04/07/2025 |
28.04
|
0 | 28.04 | 28.04 | 28.04 | 0 | 0 | 0 |
| 03/07/2025 |
28.04
|
0 | 28.04 | 28.04 | 28.04 | 0 | 0 | 0 |
| 02/07/2025 |
28.04
|
100 | 28.04 | 28.04 | 28.04 | 0 | 0 | 0 |
| 01/07/2025 |
27.16
|
0 | 27.16 | 27.16 | 27.16 | 0 | 0 | 0 |
| 30/06/2025 |
27.42
|
500 | 26.02 | 27.42 | 26.02 | 0 | 0 | 0 |
| 27/06/2025 |
26.37
|
5,600 | 26.72 | 26.81 | 26.37 | 0 | 0 | 0 |
| 26/06/2025 |
26.72
|
8,100 | 26.46 | 26.72 | 26.46 | 0 | 0 | 0 |
| 25/06/2025 |
26.72
|
1,200 | 26.81 | 26.81 | 26.37 | 0 | 0 | 0 |
| 24/06/2025 |
26.81
|
5,100 | 25.49 | 26.81 | 24.35 | 0 | 0 | 0 |
| 23/06/2025 |
26.37
|
3,100 | 25.93 | 26.37 | 25.93 | 0 | 0 | 0 |
| 20/06/2025 |
27.16
|
4,100 | 26.37 | 27.16 | 25.93 | 0 | 0 | 0 |
| 19/06/2025 |
26.37
|
9,000 | 26.37 | 29.88 | 26.37 | 0 | 0 | 0 |
| 18/06/2025 |
27.25
|
1,200 | 25.93 | 27.25 | 25.93 | 0 | 0 | 0 |
| 17/06/2025 |
27.25
|
1,800 | 26.28 | 27.25 | 26.28 | 0 | 0 | 0 |
| 16/06/2025 |
25.93
|
2,700 | 26.02 | 26.02 | 25.49 | 0 | 0 | 0 |
| 13/06/2025 |
26.02
|
15,100 | 25.93 | 26.02 | 25.58 | 0 | 0 | 0 |
| 12/06/2025 |
25.93
|
800 | 26.37 | 26.37 | 25.93 | 0 | 0 | 0 |
| 11/06/2025 |
25.93
|
1,800 | 25.93 | 25.93 | 25.84 | 0 | 0 | 0 |
| 10/06/2025 |
27.16
|
3,200 | 25.49 | 27.16 | 25.40 | 0 | 0 | 0 |
| 09/06/2025 |
25.49
|
1,200 | 25.58 | 25.58 | 25.49 | 0 | 0 | 0 |
| 06/06/2025 |
25.49
|
1,700 | 25.84 | 25.84 | 25.49 | 0 | 0 | 0 |
| 05/06/2025 |
25.84
|
400 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 04/06/2025 |
25.75
|
3,000 | 25.58 | 25.58 | 25.49 | 0 | 0 | 0 |
| 03/06/2025 |
25.66
|
8,800 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 |
| 02/06/2025 |
25.49
|
4,600 | 26.02 | 26.02 | 25.49 | 0 | 0 | 0 |
| 30/05/2025 |
26.02
|
10,800 | 25.66 | 26.02 | 25.66 | 0 | 0 | 0 |
| 29/05/2025 |
26.02
|
5,700 | 25.84 | 26.28 | 25.84 | 0 | 0 | 0 |
| 28/05/2025 |
25.58
|
3,700 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 |
| 27/05/2025 |
25.84
|
2,100 | 25.49 | 25.84 | 25.49 | 0 | 0 | 0 |
| 26/05/2025 |
25.58
|
1,700 | 25.49 | 25.58 | 25.49 | 0 | 0 | 0 |
| 23/05/2025 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 |
| 22/05/2025 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 |
| 21/05/2025 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 |
| 20/05/2025 |
25.49
|
100 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 |
| 19/05/2025 |
25.49
|
500 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 |
| 16/05/2025 |
25.75
|
9,100 | 25.14 | 25.84 | 24.96 | 0 | 0 | 0 |
| 15/05/2025 |
25.66
|
7,900 | 25.31 | 25.66 | 25.31 | 0 | 0 | 0 |
| 14/05/2025 |
25.66
|
13,200 | 25.49 | 25.66 | 25.31 | 0 | 0 | 0 |
| 13/05/2025 |
25.22
|
3,200 | 25.49 | 25.49 | 25.22 | 0 | 0 | 0 |
| 12/05/2025 |
25.22
|
2,300 | 25.05 | 25.22 | 24.79 | 0 | 0 | 0 |
| 09/05/2025 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |
| 08/05/2025 |
25.22
|
7,100 | 24.61 | 25.49 | 24.61 | 0 | 0 | 0 |
| 07/05/2025 |
24.61
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 |
| 06/05/2025 |
25.05
|
2,100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 05/05/2025 |
24.79
|
3,500 | 24.43 | 24.79 | 24.43 | 0 | 0 | 0 |
| 02/05/2025 |
29.88
|
8,300 | 29.18 | 31.38 | 29.18 | 0 | 0 | 0 |
| 01/05/2025 |
24.17
|
2,600 | 24.43 | 24.43 | 23.99 | 0 | 0 | 0 |
| 30/04/2025 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 |
| 29/04/2025 |
24.79
|
300 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 |
| 28/04/2025 |
24.61
|
1,900 | 24.61 | 24.70 | 24.61 | 0 | 0 | 0 |
| 25/04/2025 |
25.05
|
1,500 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |
| 24/04/2025 |
25.05
|
1,901 | 25.93 | 25.93 | 25.05 | 0 | 0 | 0 |
| 23/04/2025 |
24.70
|
2,100 | 24.61 | 24.70 | 24.61 | 0 | 0 | 0 |
| 22/04/2025 |
24.43
|
11,101 | 25.40 | 25.49 | 24.43 | 0 | 0 | 0 |
| 21/04/2025 |
25.05
|
31,000 | 26.54 | 26.54 | 25.05 | 0 | 0 | 0 |
| 18/04/2025 |
26.37
|
400 | 25.75 | 26.37 | 25.75 | 0 | 0 | 0 |
| 17/04/2025 |
25.49
|
1,100 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 |
| 16/04/2025 |
25.14
|
1,602 | 25.66 | 25.66 | 25.14 | 0 | 0 | 0 |
| 15/04/2025 |
25.14
|
3,801 | 26.37 | 26.37 | 25.05 | 0 | 0 | 0 |
| 14/04/2025 |
27.07
|
1,700 | 27.69 | 27.69 | 27.07 | 0 | 0 | 0 |
| 11/04/2025 |
27.25
|
2,902 | 27.25 | 28.04 | 24.61 | 0 | 0 | 0 |
| 10/04/2025 |
27.25
|
3,800 | 26.37 | 27.25 | 26.37 | 0 | 0 | 0 |
| 09/04/2025 |
23.73
|
5,100 | 23.73 | 23.73 | 23.29 | 0 | 0 | 0 |
| 08/04/2025 |
22.85
|
3,100 | 23.64 | 23.64 | 22.85 | 0 | 0 | 0 |
| 07/04/2025 |
28.04
|
0 | 28.04 | 28.04 | 28.04 | 0 | 0 | 0 |
| 04/04/2025 |
24.08
|
20,449 | 26.37 | 26.37 | 22.85 | 0 | 0 | 0 |
| 03/04/2025 |
26.54
|
50,270 | 29.00 | 29.88 | 26.54 | 0 | 0 | 0 |
| 02/04/2025 |
30.76
|
4,701 | 35.16 | 35.16 | 30.76 | 0 | 0 | 0 |
| 01/04/2025 |
30.23
|
12,201 | 34.19 | 34.19 | 30.23 | 0 | 0 | 0 |
| 31/03/2025 |
33.40
|
12,200 | 32.96 | 33.40 | 28.92 | 0 | 0 | 0 |
| 28/03/2025 |
33.93
|
4,810 | 33.66 | 35.24 | 33.66 | 0 | 0 | 0 |
| 27/03/2025 |
32.96
|
2,802 | 33.13 | 33.75 | 32.96 | 0 | 0 | 0 |
| 26/03/2025 |
34.28
|
3,000 | 34.37 | 34.37 | 33.40 | 0 | 0 | 0 |
| 25/03/2025 |
34.54
|
39,700 | 31.20 | 35.33 | 31.20 | 0 | 0 | 0 |
| 24/03/2025 |
30.76
|
3,900 | 30.59 | 30.76 | 30.59 | 0 | 0 | 0 |
| 21/03/2025 |
30.59
|
7,300 | 30.85 | 30.85 | 30.59 | 0 | 0 | 0 |
| 20/03/2025 |
30.76
|
1,600 | 30.85 | 30.85 | 30.76 | 0 | 0 | 0 |
| 19/03/2025 |
31.64
|
11,500 | 29.88 | 32.52 | 29.88 | 0 | 0 | 0 |
| 18/03/2025 |
30.06
|
6,300 | 31.20 | 31.20 | 29.97 | 0 | 0 | 0 |
| 17/03/2025 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 |
| 14/03/2025 |
31.73
|
7,400 | 32.52 | 32.52 | 31.73 | 0 | 0 | 0 |
| 13/03/2025 |
32.26
|
1,500 | 32.26 | 32.26 | 32.26 | 0 | 0 | 0 |
| 12/03/2025 |
33.22
|
300 | 31.64 | 33.22 | 31.64 | 0 | 0 | 0 |
| 11/03/2025 |
31.64
|
9,801 | 32.08 | 32.08 | 31.55 | 0 | 0 | 0 |
| 10/03/2025 |
32.08
|
7,501 | 32.52 | 32.52 | 31.64 | 0 | 0 | 0 |