| 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) |
-3.82 | -12.40% | 7,800 | 0 | 0 |
21.20
30.82
27
|
|
2 tháng
(2026-04-20) |
5.81 | 27.41% | 11,400 | 0 | 0 |
20.23
30.82
27
|
|
3 tháng
(2026-03-19) |
0.22 | 0.83% | 19,000 | 0 | 0 |
20.23
32.36
27
|
|
6 tháng
(2025-12-19) |
-7.48 | -21.70% | 42,500 | 0 | 0.0 |
18.88
34.48
27
|
|
12 tháng
(2025-06-23) |
-0.34 | -1.25% | 92,400 | 100 | 0.0 |
18.88
34.48
27
|
|
24 tháng
(2024-06-27) |
2.71 | 11.16% | 272,521 | 100 | 0.0 |
18.20
34.48
27
|
|
36 tháng
(2023-07-03) |
4.89 | 22.14% | 437,728 | 100 | 0.0 |
18.20
34.48
27
|
|
60 tháng
(2021-07-13) |
5.78 | 27.25% | 1,118,736 | -57,600 | -1.6 |
16.60
34.48
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/11/2024 |
23.33
|
500 | 23.25 | 23.33 | 23.25 | 0 | 0 | 0 |
| 01/11/2024 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 |
| 31/10/2024 |
23.33
|
300 | 20.89 | 23.33 | 20.89 | 0 | 0 | 0 |
| 30/10/2024 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 |
| 29/10/2024 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 |
| 28/10/2024 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 |
| 25/10/2024 |
23.25
|
1,500 | 23.25 | 23.25 | 23.16 | 0 | 0 | 0 |
| 24/10/2024 |
22.64
|
1,200 | 23.25 | 23.25 | 22.64 | 0 | 0 | 0 |
| 23/10/2024 |
23.42
|
500 | 20.89 | 23.42 | 20.89 | 0 | 0 | 0 |
| 22/10/2024 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
| 21/10/2024 |
23.68
|
100 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
| 18/10/2024 |
23.42
|
1,100 | 21.85 | 23.42 | 21.85 | 0 | 0 | 0 |
| 17/10/2024 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 |
| 16/10/2024 |
23.42
|
800 | 23.25 | 26.55 | 23.25 | 0 | 0 | 0 |
| 15/10/2024 |
23.16
|
0 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 |
| 14/10/2024 |
23.16
|
0 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 |
| 11/10/2024 |
23.16
|
0 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 |
| 10/10/2024 |
23.16
|
100 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 |
| 09/10/2024 |
22.81
|
800 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 |
| 08/10/2024 |
19.85
|
0 | 19.85 | 19.85 | 19.85 | 0 | 0 | 0 |
| 07/10/2024 |
19.85
|
200 | 19.85 | 19.85 | 19.85 | 0 | 0 | 0 |
| 04/10/2024 |
19.85
|
0 | 19.85 | 19.85 | 19.85 | 0 | 0 | 0 |
| 03/10/2024 |
18.20
|
200 | 21.42 | 21.42 | 18.20 | 0 | 0 | 0 |
| 02/10/2024 |
21.33
|
100 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 |
| 01/10/2024 |
21.94
|
300 | 20.02 | 21.94 | 20.02 | 0 | 0 | 0 |
| 30/09/2024 |
23.51
|
100 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 |
| 27/09/2024 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 |
| 26/09/2024 |
21.85
|
100 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 |
| 25/09/2024 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 |
| 24/09/2024 |
23.51
|
1 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 |
| 23/09/2024 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 |
| 20/09/2024 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 |
| 19/09/2024 |
23.51
|
100 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 |
| 18/09/2024 |
21.85
|
100 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 |
| 17/09/2024 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 |
| 16/09/2024 |
21.85
|
100 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 |
| 13/09/2024 |
21.85
|
200 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 |
| 12/09/2024 |
22.72
|
100 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 |
| 11/09/2024 |
23.68
|
400 | 21.85 | 23.68 | 21.85 | 0 | 0 | 0 |
| 10/09/2024 |
21.85
|
100 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 |
| 09/09/2024 |
21.85
|
100 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 |
| 06/09/2024 |
23.51
|
200 | 23.68 | 23.68 | 23.51 | 0 | 0 | 0 |
| 05/09/2024 |
21.85
|
100 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 |
| 04/09/2024 |
21.85
|
701 | 21.85 | 23.68 | 21.85 | 0 | 0 | 0 |
| 30/08/2024 |
23.85
|
100 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 |
| 29/08/2024 |
23.68
|
100 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
| 28/08/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 |
| 27/08/2024 |
22.29
|
100 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 |
| 26/08/2024 |
22.20
|
100 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 23/08/2024 |
22.03
|
100 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 |
| 22/08/2024 |
22.03
|
100 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 |
| 21/08/2024 |
22.03
|
100 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 |
| 20/08/2024 |
22.29
|
100 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 |
| 19/08/2024 |
21.77
|
10,600 | 21.77 | 23.77 | 21.77 | 0 | 0 | 0 |
| 16/08/2024 |
21.77
|
100 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 |
| 15/08/2024 |
22.72
|
600 | 22.72 | 23.07 | 22.72 | 0 | 0 | 0 |
| 14/08/2024 |
23.07
|
100 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 |
| 13/08/2024 |
21.07
|
101 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
| 12/08/2024 |
20.98
|
200 | 22.64 | 22.64 | 20.98 | 0 | 0 | 0 |
| 09/08/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 08/08/2024 |
23.07
|
14,700 | 22.64 | 23.07 | 22.20 | 0 | 0 | 0 |
| 07/08/2024 |
23.85
|
12,300 | 21.07 | 23.85 | 21.07 | 0 | 0 | 0 |
| 06/08/2024 |
20.89
|
200 | 23.77 | 23.77 | 20.89 | 0 | 0 | 0 |
| 05/08/2024 |
22.64
|
13,200 | 22.20 | 23.07 | 22.20 | 0 | 0 | 0 |
| 02/08/2024 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 |
| 01/08/2024 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 |
| 31/07/2024 |
21.85
|
100 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 |
| 30/07/2024 |
25.60
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 29/07/2024 |
25.25
|
600 | 21.68 | 25.25 | 21.68 | 0 | 0 | 0 |
| 26/07/2024 |
22.64
|
7,100 | 21.94 | 24.29 | 21.77 | 0 | 0 | 0 |
| 25/07/2024 |
25.25
|
200 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 |
| 24/07/2024 |
23.94
|
1,700 | 24.12 | 24.12 | 21.94 | 0 | 0 | 0 |
| 23/07/2024 |
25.51
|
2,400 | 21.94 | 25.51 | 21.94 | 0 | 0 | 0 |
| 22/07/2024 |
26.99
|
1,100 | 23.59 | 27.34 | 23.59 | 0 | 0 | 0 |
| 19/07/2024 |
27.42
|
200 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 |
| 18/07/2024 |
27.42
|
1,700 | 27.69 | 27.69 | 27.42 | 0 | 0 | 0 |
| 17/07/2024 |
24.12
|
0 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 |
| 16/07/2024 |
24.12
|
0 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 |
| 15/07/2024 |
24.29
|
200 | 23.94 | 24.29 | 23.94 | 0 | 0 | 0 |
| 12/07/2024 |
24.29
|
1,500 | 23.51 | 24.29 | 23.51 | 0 | 0 | 0 |
| 11/07/2024 |
24.99
|
300 | 24.38 | 24.99 | 24.38 | 0 | 0 | 0 |
| 10/07/2024 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 |
| 09/07/2024 |
24.99
|
200 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 |
| 08/07/2024 |
24.99
|
300 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 |
| 05/07/2024 |
24.99
|
100 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 |
| 04/07/2024 |
24.90
|
200 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 03/07/2024 |
24.38
|
100 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 |
| 02/07/2024 |
24.38
|
100 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 |
| 01/07/2024 |
22.81
|
100 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 |
| 28/06/2024 |
24.73
|
100 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
| 27/06/2024 |
24.29
|
1,300 | 24.90 | 24.90 | 23.59 | 0 | 0 | 0 |
| 26/06/2024 |
24.73
|
900 | 23.42 | 24.73 | 23.42 | 0 | 0 | 0 |
| 25/06/2024 |
22.72
|
100 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 |
| 24/06/2024 |
25.07
|
2,900 | 25.16 | 25.16 | 25.07 | 0 | 0 | 0 |
| 21/06/2024 |
24.46
|
800 | 24.20 | 24.46 | 24.20 | 0 | 0 | 0 |
| 20/06/2024 |
24.73
|
600 | 23.16 | 24.73 | 23.16 | 0 | 0 | 0 |
| 19/06/2024 |
24.20
|
3,900 | 21.94 | 24.99 | 21.94 | 0 | 0 | 0 |
| 18/06/2024 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
| 17/06/2024 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
| 14/06/2024 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |