| 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) |
-0.50 | -2.04% | 26,400 | 0 | 0 |
20.90
24.50
24
|
|
2 tháng
(2026-04-20) |
3.80 | 18.81% | 48,900 | 0 | 0 |
19.80
24.50
24
|
|
3 tháng
(2026-03-19) |
1.50 | 6.67% | 129,100 | 0 | 0 |
19.80
24.50
24
|
|
6 tháng
(2025-12-19) |
3 | 14.29% | 262,800 | 0 | 0 |
19.80
24.50
24
|
|
12 tháng
(2025-06-23) |
0 | 0% | 400,300 | 0 | 0 |
19.80
24.50
24
|
|
24 tháng
(2024-06-27) |
5.10 | 26.98% | 768,364 | 0 | 0 |
15
24.70
24
|
|
36 tháng
(2023-07-03) |
7.70 | 47.24% | 953,396 | 0 | 0 |
12
24.70
24
|
|
60 tháng
(2021-07-13) |
14 | 140% | 7,707,865 | 40,000 | 0.6 |
8.90
24.70
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2025 |
24
|
5,300 | 23.50 | 24.10 | 23.50 | 0 | 0 | 0 |
| 31/03/2025 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 28/03/2025 |
24.10
|
2,900 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 27/03/2025 |
24.40
|
400 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 26/03/2025 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 25/03/2025 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 24/03/2025 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 21/03/2025 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 20/03/2025 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 19/03/2025 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 18/03/2025 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 17/03/2025 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 14/03/2025 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 13/03/2025 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 12/03/2025 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 11/03/2025 |
23.70
|
100 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 10/03/2025 |
23.60
|
900 | 23.80 | 23.90 | 23.60 | 0 | 0 | 0 |
| 07/03/2025 |
23.50
|
500 | 23.50 | 23.60 | 23.50 | 0 | 0 | 0 |
| 06/03/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 05/03/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 04/03/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 03/03/2025 |
23.50
|
700 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 28/02/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 27/02/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 26/02/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 25/02/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 24/02/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 21/02/2025 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 20/02/2025 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 19/02/2025 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 18/02/2025 |
22.60
|
11,400 | 22.70 | 22.70 | 22.60 | 0 | 0 | 0 |
| 17/02/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 14/02/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 13/02/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 12/02/2025 |
22
|
4 | 22 | 22 | 22 | 0 | 0 | 0 |
| 11/02/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 10/02/2025 |
22
|
2,000 | 22 | 22 | 22 | 0 | 0 | 0 |
| 07/02/2025 |
21.90
|
2,100 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 06/02/2025 |
21.90
|
3,400 | 21.70 | 22 | 21.70 | 0 | 0 | 0 |
| 05/02/2025 |
21.70
|
105 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 04/02/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 03/02/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 24/01/2025 |
21.50
|
101 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 23/01/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 22/01/2025 |
21
|
16,300 | 20.50 | 21.10 | 20.50 | 0 | 0 | 0 |
| 21/01/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 20/01/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 17/01/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 16/01/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 15/01/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 14/01/2025 |
19.50
|
11,200 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 13/01/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 10/01/2025 |
19
|
1,000 | 19 | 19 | 19 | 0 | 0 | 0 |
| 09/01/2025 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 08/01/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 07/01/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 06/01/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 03/01/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 02/01/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 31/12/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 30/12/2024 |
19.50
|
5 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 27/12/2024 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 26/12/2024 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 25/12/2024 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 24/12/2024 |
18.90
|
44 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 23/12/2024 |
18.90
|
500 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 20/12/2024 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 19/12/2024 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 18/12/2024 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 17/12/2024 |
18.90
|
200 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 16/12/2024 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 13/12/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 12/12/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 11/12/2024 |
18.70
|
200 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 10/12/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 09/12/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 06/12/2024 |
18.70
|
1,300 | 18.60 | 18.70 | 18.60 | 0 | 0 | 0 |
| 05/12/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 04/12/2024 |
18.60
|
1,800 | 18.70 | 18.70 | 18.60 | 0 | 0 | 0 |
| 03/12/2024 |
18.60
|
1,700 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 02/12/2024 |
18.60
|
6,000 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 29/11/2024 |
18.60
|
200 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 28/11/2024 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 27/11/2024 |
18.60
|
1,500 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 26/11/2024 |
18.60
|
600 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 25/11/2024 |
18.60
|
2,100 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 22/11/2024 |
18.50
|
101 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 21/11/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 20/11/2024 |
18.20
|
200 | 18.10 | 18.20 | 18.10 | 0 | 0 | 0 |
| 19/11/2024 |
18
|
5,300 | 18.20 | 18.20 | 18 | 0 | 0 | 0 |
| 18/11/2024 |
18.10
|
9,500 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 15/11/2024 |
18.10
|
10,100 | 18.10 | 18.10 | 18 | 0 | 0 | 0 |
| 14/11/2024 |
18.10
|
6,000 | 18.20 | 18.20 | 18.10 | 0 | 0 | 0 |
| 13/11/2024 |
18.30
|
3,000 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 12/11/2024 |
18
|
8 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 11/11/2024 |
18
|
2,000 | 15.30 | 18.10 | 15.30 | 0 | 0 | 0 |
| 08/11/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 07/11/2024 |
18
|
4,245 | 18.20 | 18.20 | 18 | 0 | 0 | 0 |
| 06/11/2024 |
18.10
|
4 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 05/11/2024 |
18.10
|
200 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |