| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
6.30 | 25.20% | 149,800 | 0 | 0 |
21.10
32.50
27
|
|
2 tháng
(2026-07-20) |
7.30 | 30.42% | 416,800 | 0 | 0 |
21.10
32.50
27
|
|
3 tháng
(2026-06-19) |
7.30 | 30.42% | 447,100 | 0 | 0 |
21.10
32.50
27
|
|
6 tháng
(2026-03-23) |
8.80 | 39.11% | 518,800 | 0 | 0 |
19.80
32.50
27
|
|
12 tháng
(2025-09-22) |
8.90 | 39.73% | 759,200 | 0 | 0 |
19.80
32.50
27
|
|
24 tháng
(2024-09-27) |
13.80 | 78.86% | 1,072,374 | 0 | 0 |
16.50
32.50
27
|
|
36 tháng
(2023-10-03) |
19.10 | 156.56% | 1,415,823 | 0 | 0 |
12.20
32.50
27
|
|
60 tháng
(2021-10-13) |
20.80 | 198.10% | 8,197,385 | 40,000 | 0.6 |
8.90
32.50
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2025 |
24.30
|
1,700 | 24 | 24.30 | 24 | 0 | 0 | 0 |
| 23/07/2025 |
24
|
3,800 | 23.90 | 24.10 | 23.90 | 0 | 0 | 0 |
| 22/07/2025 |
23.60
|
1,500 | 23.70 | 23.70 | 23.60 | 0 | 0 | 0 |
| 21/07/2025 |
23.70
|
3,000 | 23.70 | 23.70 | 23.60 | 0 | 0 | 0 |
| 18/07/2025 |
23.60
|
3,000 | 23.70 | 23.70 | 23.60 | 0 | 0 | 0 |
| 17/07/2025 |
23.80
|
1,700 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 16/07/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 15/07/2025 |
23.90
|
1,500 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 14/07/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 11/07/2025 |
23.80
|
2,600 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 10/07/2025 |
24.40
|
3,000 | 23 | 24.40 | 23 | 0 | 0 | 0 |
| 09/07/2025 |
24.50
|
500 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 08/07/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 07/07/2025 |
24.50
|
400 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 04/07/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 03/07/2025 |
24.50
|
300 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 02/07/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 01/07/2025 |
24
|
200 | 24 | 24 | 24 | 0 | 0 | 0 |
| 30/06/2025 |
24
|
5,700 | 24 | 24 | 23 | 0 | 0 | 0 |
| 27/06/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 26/06/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 25/06/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 24/06/2025 |
24.50
|
500 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 23/06/2025 |
24
|
200 | 24 | 24 | 24 | 0 | 0 | 0 |
| 20/06/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 19/06/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 18/06/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 17/06/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 16/06/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 13/06/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 12/06/2025 |
24
|
400 | 24 | 24 | 24 | 0 | 0 | 0 |
| 11/06/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 10/06/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 09/06/2025 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 06/06/2025 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 05/06/2025 |
23.80
|
4,000 | 24 | 24.10 | 23.80 | 0 | 0 | 0 |
| 04/06/2025 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 03/06/2025 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 02/06/2025 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 30/05/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 29/05/2025 |
24
|
300 | 24 | 24 | 24 | 0 | 0 | 0 |
| 28/05/2025 |
24
|
600 | 23.90 | 24 | 23.90 | 0 | 0 | 0 |
| 27/05/2025 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 26/05/2025 |
23.90
|
300 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 23/05/2025 |
23.90
|
200 | 24 | 24 | 23.90 | 0 | 0 | 0 |
| 22/05/2025 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 21/05/2025 |
24
|
400 | 23.80 | 24 | 23.80 | 0 | 0 | 0 |
| 20/05/2025 |
24
|
200 | 23.90 | 24 | 23.90 | 0 | 0 | 0 |
| 19/05/2025 |
23.90
|
900 | 23.90 | 23.90 | 23.60 | 0 | 0 | 0 |
| 16/05/2025 |
23.20
|
500 | 23 | 23.20 | 23 | 0 | 0 | 0 |
| 15/05/2025 |
23
|
700 | 23 | 23 | 23 | 0 | 0 | 0 |
| 14/05/2025 |
22.80
|
1,300 | 23 | 23 | 22.80 | 0 | 0 | 0 |
| 13/05/2025 |
23
|
600 | 23 | 24 | 23 | 0 | 0 | 0 |
| 12/05/2025 |
23
|
500 | 22.80 | 23 | 22.80 | 0 | 0 | 0 |
| 09/05/2025 |
22.80
|
300 | 22.70 | 22.80 | 22.70 | 0 | 0 | 0 |
| 08/05/2025 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| 07/05/2025 |
22.80
|
700 | 22.40 | 23.10 | 22.40 | 0 | 0 | 0 |
| 06/05/2025 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 05/05/2025 |
22.50
|
700 | 22.40 | 22.50 | 22.10 | 0 | 0 | 0 |
| 02/05/2025 |
21.70
|
105 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 01/05/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 30/04/2025 |
30
|
1,500 | 27.50 | 30 | 27.50 | 0 | 0 | 0 |
| 29/04/2025 |
22.50
|
500 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 28/04/2025 |
22.50
|
5,300 | 21.90 | 22.50 | 21.90 | 0 | 0 | 0 |
| 25/04/2025 |
22.60
|
600 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 24/04/2025 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 23/04/2025 |
22.20
|
3,800 | 22.50 | 23.10 | 22.20 | 0 | 0 | 0 |
| 22/04/2025 |
22.20
|
200 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 21/04/2025 |
23.40
|
900 | 23.10 | 23.40 | 22 | 0 | 0 | 0 |
| 18/04/2025 |
23.30
|
100 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 17/04/2025 |
23
|
200 | 22.10 | 23 | 22.10 | 0 | 0 | 0 |
| 16/04/2025 |
22.10
|
200 | 22 | 22.10 | 22 | 0 | 0 | 0 |
| 15/04/2025 |
21.90
|
1,100 | 22 | 22 | 21.90 | 0 | 0 | 0 |
| 14/04/2025 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 11/04/2025 |
23.30
|
2,000 | 22 | 23.30 | 21.80 | 0 | 0 | 0 |
| 10/04/2025 |
23.50
|
14,400 | 22 | 24.50 | 22 | 0 | 0 | 0 |
| 09/04/2025 |
22
|
700 | 18.80 | 22.40 | 18.80 | 0 | 0 | 0 |
| 08/04/2025 |
22
|
1,100 | 23.10 | 23.10 | 22 | 0 | 0 | 0 |
| 07/04/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 04/04/2025 |
23.50
|
300 | 22.10 | 23.80 | 22.10 | 0 | 0 | 0 |
| 03/04/2025 |
23
|
5,500 | 23.50 | 23.50 | 20.20 | 0 | 0 | 0 |
| 02/04/2025 |
24.70
|
3,500 | 23.50 | 24.70 | 23.50 | 0 | 0 | 0 |
| 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 |
30
|
1,500 | 27.50 | 30 | 27.50 | 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 |