| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-2.50 | -20% | 322,900 | 0 | 0 |
10
12.50
10.10
|
|
2 tháng
(2026-05-29) |
-2.55 | -20.29% | 610,700 | 0 | 0 |
10
12.73
10.10
|
|
3 tháng
(2026-04-29) |
-3.18 | -24.14% | 858,100 | 0 | 0 |
10
13.45
10.10
|
|
6 tháng
(2026-01-29) |
-4.91 | -32.93% | 2,175,600 | 0 | 0 |
10
15.82
10.10
|
|
12 tháng
(2025-08-04) |
-12.64 | -55.82% | 7,182,300 | 0 | 0 |
10
22.64
10.10
|
|
24 tháng
(2024-08-07) |
-13.14 | -56.79% | 21,531,219 | 0 | 0 |
10
25.21
10.10
|
|
36 tháng
(2023-08-14) |
-17.20 | -63.24% | 42,360,441 | 0 | 0 |
10
29.34
10.10
|
|
60 tháng
(2021-08-23) |
-25.79 | -72.06% | 87,402,159 | -2,455 | -0.2 |
10
73.94
10.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/12/2024 |
22.73
|
47,366 | 23.55 | 23.55 | 22.73 | 0 | 0 | 0 |
| 12/12/2024 |
23.55
|
50,470 | 23.64 | 23.72 | 23.22 | 0 | 0 | 0 |
| 11/12/2024 |
23.55
|
93,456 | 23.31 | 23.55 | 23.14 | 0 | 0 | 0 |
| 10/12/2024 |
23.31
|
56,427 | 23.55 | 23.80 | 23.22 | 0 | 0 | 0 |
| 09/12/2024 |
23.97
|
198,587 | 23.64 | 24.30 | 23.64 | 0 | 0 | 0 |
| 06/12/2024 |
23.55
|
192,932 | 24.46 | 24.46 | 23.06 | 0 | 0 | 0 |
| 05/12/2024 |
24.38
|
81,833 | 23.22 | 24.55 | 23.22 | 0 | 0 | 0 |
| 04/12/2024 |
24.13
|
295,834 | 23.97 | 25.62 | 23.97 | 0 | 0 | 0 |
| 03/12/2024 |
23.72
|
329,173 | 21.49 | 23.72 | 21.49 | 0 | 0 | 0 |
| 02/12/2024 |
21.57
|
59,530 | 20.99 | 21.65 | 20.99 | 0 | 0 | 0 |
| 29/11/2024 |
21.16
|
14,864 | 21.24 | 21.24 | 21.07 | 0 | 0 | 0 |
| 28/11/2024 |
21.24
|
20,040 | 20.99 | 21.40 | 20.99 | 0 | 0 | 0 |
| 27/11/2024 |
21.24
|
22,460 | 20.99 | 21.24 | 20.91 | 0 | 0 | 0 |
| 26/11/2024 |
21.16
|
13,400 | 21.24 | 21.74 | 20.91 | 0 | 0 | 0 |
| 25/11/2024 |
21.24
|
32,967 | 21.07 | 21.74 | 20.83 | 0 | 0 | 0 |
| 22/11/2024 |
21.07
|
8,818 | 20.83 | 21.24 | 20.83 | 0 | 0 | 0 |
| 21/11/2024 |
20.83
|
10,005 | 20.83 | 21.16 | 20.74 | 0 | 0 | 0 |
| 20/11/2024 |
20.99
|
21,036 | 20.08 | 21.24 | 20.08 | 0 | 0 | 0 |
| 19/11/2024 |
20.83
|
23,803 | 19.01 | 21.49 | 19.01 | 0 | 0 | 0 |
| 18/11/2024 |
21.07
|
26,499 | 21.07 | 21.07 | 20.66 | 0 | 0 | 0 |
| 15/11/2024 |
21.07
|
49,504 | 20.99 | 21.40 | 20.74 | 0 | 0 | 0 |
| 14/11/2024 |
20.99
|
32,553 | 21.07 | 21.32 | 20.99 | 0 | 0 | 0 |
| 13/11/2024 |
21.24
|
16,994 | 20.83 | 21.40 | 20.83 | 0 | 0 | 0 |
| 12/11/2024 |
20.83
|
91,158 | 21.49 | 21.49 | 20.83 | 0 | 0 | 0 |
| 11/11/2024 |
21.49
|
29,486 | 21.32 | 21.49 | 20.91 | 0 | 0 | 0 |
| 08/11/2024 |
21.24
|
16,486 | 21.90 | 21.98 | 21.16 | 0 | 0 | 0 |
| 07/11/2024 |
21.98
|
61,947 | 21.82 | 21.98 | 21.40 | 0 | 0 | 0 |
| 06/11/2024 |
22.07
|
33,200 | 20.74 | 22.07 | 20.66 | 0 | 0 | 0 |
| 05/11/2024 |
20.83
|
4,896 | 20.66 | 21.16 | 20.66 | 0 | 0 | 0 |
| 04/11/2024 |
20.74
|
43,585 | 20.91 | 21.32 | 20.58 | 0 | 0 | 0 |
| 01/11/2024 |
21.07
|
74,549 | 21.74 | 21.82 | 20.91 | 0 | 0 | 0 |
| 31/10/2024 |
21.74
|
77,862 | 22.48 | 22.48 | 21.74 | 0 | 0 | 0 |
| 30/10/2024 |
22.48
|
55,540 | 22.81 | 22.98 | 22.48 | 0 | 0 | 0 |
| 29/10/2024 |
22.81
|
44,486 | 23.31 | 23.31 | 22.73 | 0 | 0 | 0 |
| 28/10/2024 |
22.81
|
15,334 | 22.98 | 23.06 | 22.81 | 0 | 0 | 0 |
| 25/10/2024 |
22.98
|
5,963 | 23.31 | 23.31 | 22.98 | 0 | 0 | 0 |
| 24/10/2024 |
23.06
|
12,151 | 22.98 | 23.14 | 22.98 | 0 | 0 | 0 |
| 23/10/2024 |
22.98
|
25,943 | 22.73 | 23.39 | 22.73 | 0 | 0 | 0 |
| 22/10/2024 |
22.98
|
27,180 | 22.89 | 23.06 | 22.73 | 0 | 0 | 0 |
| 21/10/2024 |
22.73
|
37,840 | 23.14 | 23.31 | 22.73 | 0 | 0 | 0 |
| 18/10/2024 |
23.06
|
33,740 | 23.31 | 23.55 | 23.06 | 0 | 0 | 0 |
| 17/10/2024 |
23.31
|
18,240 | 23.14 | 23.31 | 22.98 | 0 | 0 | 0 |
| 16/10/2024 |
23.14
|
10,780 | 22.81 | 23.39 | 22.81 | 0 | 0 | 0 |
| 15/10/2024 |
23.14
|
14,517 | 23.14 | 23.47 | 23.06 | 0 | 0 | 0 |
| 14/10/2024 |
23.14
|
30,426 | 24.71 | 24.71 | 23.06 | 0 | 0 | 0 |
| 11/10/2024 |
23.06
|
36,147 | 23.14 | 23.31 | 22.98 | 0 | 0 | 0 |
| 10/10/2024 |
23.14
|
32,800 | 23.31 | 23.31 | 23.14 | 0 | 0 | 0 |
| 09/10/2024 |
23.31
|
20,034 | 23.22 | 23.39 | 23.14 | 0 | 0 | 0 |
| 08/10/2024 |
23.22
|
85,921 | 23.31 | 23.31 | 23.14 | 0 | 0 | 0 |
| 07/10/2024 |
23.31
|
43,627 | 23.31 | 23.55 | 23.31 | 0 | 0 | 0 |
| 04/10/2024 |
23.31
|
63,730 | 23.14 | 23.39 | 23.14 | 0 | 0 | 0 |
| 03/10/2024 |
23.39
|
95,824 | 23.39 | 23.55 | 23.22 | 0 | 0 | 0 |
| 02/10/2024 |
23.39
|
30,217 | 23.31 | 23.64 | 23.14 | 0 | 0 | 0 |
| 01/10/2024 |
23.39
|
30,371 | 23.14 | 23.55 | 23.14 | 0 | 0 | 0 |
| 30/09/2024 |
23.22
|
40,641 | 23.47 | 23.55 | 23.22 | 0 | 0 | 0 |
| 27/09/2024 |
23.39
|
85,111 | 23.80 | 23.97 | 23.31 | 0 | 0 | 0 |
| 26/09/2024 |
23.64
|
72,687 | 23.55 | 23.64 | 23.47 | 0 | 0 | 0 |
| 25/09/2024 |
23.55
|
52,650 | 23.47 | 23.80 | 23.14 | 0 | 0 | 0 |
| 24/09/2024 |
23.31
|
42,472 | 23.14 | 23.47 | 23.14 | 0 | 0 | 0 |
| 23/09/2024 |
23.14
|
71,743 | 23.22 | 23.39 | 23.06 | 0 | 0 | 0 |
| 20/09/2024 |
23.22
|
50,464 | 23.39 | 23.64 | 23.22 | 0 | 0 | 0 |
| 19/09/2024 |
23.39
|
25,316 | 23.55 | 23.55 | 23.31 | 0 | 0 | 0 |
| 18/09/2024 |
23.39
|
12,525 | 23.72 | 23.72 | 23.31 | 0 | 0 | 0 |
| 17/09/2024 |
23.47
|
45,870 | 23.14 | 23.47 | 23.14 | 0 | 0 | 0 |
| 16/09/2024 |
23.22
|
99,720 | 23.47 | 23.47 | 23.14 | 0 | 0 | 0 |
| 13/09/2024 |
23.31
|
50,176 | 23.55 | 23.55 | 23.14 | 0 | 0 | 0 |
| 12/09/2024 |
23.22
|
26,712 | 23.55 | 23.55 | 23.06 | 0 | 0 | 0 |
| 11/09/2024 |
23.14
|
53,140 | 23.39 | 23.39 | 23.14 | 0 | 0 | 0 |
| 10/09/2024 |
23.39
|
86,225 | 23.39 | 23.47 | 23.22 | 0 | 0 | 0 |
| 09/09/2024 |
23.31
|
64,153 | 23.31 | 23.39 | 23.14 | 0 | 0 | 0 |
| 06/09/2024 |
23.31
|
14,122 | 23.47 | 23.47 | 23.14 | 0 | 0 | 0 |
| 05/09/2024 |
23.47
|
73,586 | 23.14 | 23.64 | 23.14 | 0 | 0 | 0 |
| 04/09/2024 |
23.22
|
56,030 | 23.22 | 23.39 | 22.89 | 0 | 0 | 0 |
| 30/08/2024 |
23.22
|
69,842 | 23.39 | 23.72 | 23.14 | 0 | 0 | 0 |
| 29/08/2024 |
23.39
|
53,007 | 23.64 | 23.88 | 23.31 | 0 | 0 | 0 |
| 28/08/2024 |
23.64
|
92,774 | 23.22 | 23.88 | 23.14 | 0 | 0 | 0 |
| 27/08/2024 |
23.64
|
114,052 | 23.97 | 24.30 | 23.55 | 0 | 0 | 0 |
| 26/08/2024 |
24.13
|
52,268 | 24.88 | 25.04 | 24.13 | 0 | 0 | 0 |
| 23/08/2024 |
24.88
|
68,320 | 25.62 | 25.62 | 24.79 | 0 | 0 | 0 |
| 22/08/2024 |
25.21
|
138,814 | 24.21 | 25.45 | 23.88 | 0 | 0 | 0 |
| 21/08/2024 |
24.21
|
76,170 | 24.55 | 24.55 | 24.21 | 0 | 0 | 0 |
| 20/08/2024 |
24.55
|
161,301 | 25.45 | 25.45 | 24.05 | 0 | 0 | 0 |
| 19/08/2024 |
24.79
|
67,673 | 25.29 | 25.37 | 24.46 | 0 | 0 | 0 |
| 16/08/2024 |
24.79
|
146,776 | 23.88 | 25.12 | 23.55 | 0 | 0 | 0 |
| 15/08/2024 |
23.55
|
17,021 | 24.21 | 24.21 | 23.14 | 0 | 0 | 0 |
| 14/08/2024 |
23.55
|
39,025 | 24.38 | 24.38 | 23.55 | 0 | 0 | 0 |
| 13/08/2024 |
24.05
|
138,753 | 23.39 | 24.38 | 23.39 | 0 | 0 | 0 |
| 12/08/2024 |
23.22
|
33,076 | 23.47 | 23.47 | 22.89 | 0 | 0 | 0 |
| 09/08/2024 |
23.31
|
86,601 | 23.31 | 23.31 | 22.56 | 0 | 0 | 0 |
| 08/08/2024 |
22.89
|
77,622 | 23.06 | 23.22 | 22.73 | 0 | 0 | 0 |
| 07/08/2024 |
23.14
|
29,506 | 23.47 | 23.80 | 23.06 | 0 | 0 | 0 |
| 06/08/2024 |
23.14
|
63,718 | 22.89 | 23.47 | 22.73 | 0 | 0 | 0 |
| 05/08/2024 |
22.89
|
160,945 | 23.55 | 23.55 | 22.64 | 0 | 0 | 0 |
| 02/08/2024 |
23.55
|
61,829 | 23.39 | 23.80 | 22.73 | 0 | 0 | 0 |
| 01/08/2024 |
23.39
|
111,938 | 24.71 | 24.79 | 23.14 | 0 | 0 | 0 |
| 31/07/2024 |
24.71
|
89,001 | 25.87 | 25.87 | 24.71 | 0 | 0 | 0 |
| 30/07/2024 |
26.28
|
78,544 | 25.95 | 26.61 | 25.12 | 0 | 0 | 0 |
| 29/07/2024 |
25.79
|
90,664 | 24.55 | 25.95 | 24.55 | 0 | 0 | 0 |
| 26/07/2024 |
24.55
|
30,743 | 24.30 | 24.55 | 24.13 | 0 | 0 | 0 |
| 25/07/2024 |
24.30
|
48,503 | 24.38 | 24.46 | 23.80 | 0 | 0 | 0 |