| 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) |
| 07/03/2025 |
32.08
|
7,200 | 32.96 | 32.96 | 31.73 | 0 | 0 | 0 |
| 06/03/2025 |
33.57
|
2,200 | 33.84 | 34.01 | 33.57 | 0 | 0 | 0 |
| 05/03/2025 |
34.72
|
11,400 | 33.40 | 34.72 | 33.40 | 0 | 0 | 0 |
| 04/03/2025 |
35.33
|
8,008 | 34.89 | 35.33 | 33.57 | 0 | 0 | 0 |
| 03/03/2025 |
34.72
|
4,901 | 35.33 | 35.33 | 33.75 | 0 | 0 | 0 |
| 28/02/2025 |
35.16
|
10,201 | 34.54 | 35.16 | 34.01 | 0 | 0 | 0 |
| 27/02/2025 |
35.16
|
6,638 | 34.28 | 35.16 | 34.28 | 0 | 0 | 0 |
| 26/02/2025 |
35.16
|
9,200 | 35.16 | 35.86 | 35.16 | 0 | 0 | 0 |
| 25/02/2025 |
35.16
|
10,700 | 35.95 | 35.95 | 34.98 | 0 | 0 | 0 |
| 24/02/2025 |
35.77
|
23,650 | 36.04 | 36.12 | 35.16 | 0 | 0 | 0 |
| 21/02/2025 |
36.04
|
16,226 | 34.98 | 39.38 | 34.98 | 0 | 0 | 0 |
| 20/02/2025 |
35.86
|
37,816 | 33.84 | 35.86 | 33.84 | 0 | 0 | 0 |
| 19/02/2025 |
33.84
|
3,302 | 34.72 | 35.95 | 33.40 | 0 | 0 | 0 |
| 18/02/2025 |
34.28
|
2,900 | 35.86 | 35.86 | 34.28 | 0 | 0 | 0 |
| 17/02/2025 |
34.37
|
14,616 | 38.58 | 38.58 | 33.40 | 0 | 0 | 0 |
| 14/02/2025 |
34.28
|
46,758 | 32.52 | 35.77 | 32.52 | 0 | 0 | 0 |
| 13/02/2025 |
32.52
|
16,351 | 31.47 | 32.52 | 31.47 | 0 | 0 | 0 |
| 12/02/2025 |
30.85
|
5,263 | 30.85 | 31.47 | 30.59 | 0 | 0 | 0 |
| 11/02/2025 |
31.55
|
11,801 | 31.03 | 31.64 | 31.03 | 0 | 0 | 0 |
| 10/02/2025 |
30.85
|
6,000 | 31.20 | 31.20 | 30.32 | 0 | 0 | 0 |
| 07/02/2025 |
30.94
|
7,700 | 30.15 | 31.82 | 30.15 | 0 | 0 | 0 |
| 06/02/2025 |
30.06
|
10,364 | 33.31 | 33.31 | 30.06 | 0 | 0 | 0 |
| 05/02/2025 |
29.88
|
8,300 | 29.18 | 31.38 | 29.18 | 0 | 0 | 0 |
| 04/02/2025 |
29.36
|
13,730 | 29.71 | 29.71 | 28.65 | 0 | 0 | 0 |
| 03/02/2025 |
35.16
|
10,201 | 34.54 | 35.16 | 34.01 | 0 | 0 | 0 |
| 31/01/2025 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 |
| 30/01/2025 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 |
| 29/01/2025 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 |
| 28/01/2025 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 |
| 27/01/2025 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 |
| 24/01/2025 |
31.64
|
44,016 | 33.49 | 33.75 | 30.32 | 0 | 0 | 0 |
| 23/01/2025 |
29.44
|
18,083 | 27.25 | 29.44 | 27.25 | 0 | 0 | 0 |
| 22/01/2025 |
25.49
|
3,700 | 25.84 | 25.84 | 25.49 | 0 | 0 | 0 |
| 21/01/2025 |
25.93
|
504 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
| 20/01/2025 |
25.75
|
5,101 | 25.49 | 25.75 | 25.49 | 0 | 0 | 0 |
| 17/01/2025 |
25.05
|
1 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 |
| 16/01/2025 |
25.05
|
2,000 | 24.61 | 25.05 | 24.61 | 0 | 0 | 0 |
| 15/01/2025 |
25.05
|
1,000 | 24.61 | 25.05 | 24.61 | 0 | 0 | 0 |
| 14/01/2025 |
24.61
|
1,200 | 24.52 | 24.61 | 24.52 | 0 | 0 | 0 |
| 13/01/2025 |
23.82
|
800 | 24.52 | 24.52 | 23.82 | 0 | 0 | 0 |
| 10/01/2025 |
23.64
|
100 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 |
| 09/01/2025 |
23.29
|
101 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
| 08/01/2025 |
22.85
|
10,715 | 24.61 | 24.61 | 22.85 | 0 | 0 | 0 |
| 07/01/2025 |
27.16
|
0 | 27.16 | 27.16 | 27.16 | 0 | 0 | 0 |
| 06/01/2025 |
24.61
|
14,201 | 24.17 | 25.05 | 24.17 | 0 | 0 | 0 |
| 03/01/2025 |
24.17
|
2,600 | 24.43 | 24.43 | 23.99 | 0 | 0 | 0 |
| 02/01/2025 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 01/01/2025 |
23.99
|
164 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 31/12/2024 |
23.99
|
164 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 30/12/2024 |
23.91
|
101 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 |
| 27/12/2024 |
23.82
|
1 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 |
| 26/12/2024 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 |
| 25/12/2024 |
23.82
|
1,600 | 23.91 | 23.91 | 23.82 | 0 | 0 | 0 |
| 24/12/2024 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 |
| 23/12/2024 |
23.91
|
900 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 |
| 20/12/2024 |
23.91
|
1,000 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 |
| 19/12/2024 |
23.91
|
200 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 |
| 18/12/2024 |
23.82
|
424 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 |
| 17/12/2024 |
23.82
|
2,113 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 |
| 16/12/2024 |
23.82
|
1,401 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 |
| 13/12/2024 |
23.82
|
800 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 |
| 12/12/2024 |
23.73
|
600 | 23.82 | 23.82 | 23.73 | 0 | 0 | 0 |
| 11/12/2024 |
24.26
|
100 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 |
| 10/12/2024 |
25.49
|
1,701 | 24.17 | 25.49 | 24.17 | 0 | 0 | 0 |
| 09/12/2024 |
24.17
|
2,200 | 24.26 | 24.26 | 24.17 | 0 | 0 | 0 |
| 06/12/2024 |
21.97
|
1,500 | 23.64 | 25.05 | 21.97 | 0 | 0 | 0 |
| 05/12/2024 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 |
| 04/12/2024 |
18.02
|
4,200 | 18.11 | 18.11 | 17.84 | 0 | 0 | 0 |
| 03/12/2024 |
17.58
|
100 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 02/12/2024 |
17.49
|
1,500 | 17.58 | 17.58 | 17.49 | 0 | 0 | 0 |
| 29/11/2024 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 |
| 28/11/2024 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 |
| 27/11/2024 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 |
| 26/11/2024 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 |
| 25/11/2024 |
23.12
|
300 | 22.94 | 23.12 | 22.94 | 0 | 0 | 0 |
| 22/11/2024 |
23.03
|
100 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 |
| 21/11/2024 |
22.50
|
1,629 | 22.85 | 22.85 | 22.41 | 0 | 0 | 0 |
| 20/11/2024 |
24.17
|
0 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 |
| 19/11/2024 |
24.08
|
400 | 24.17 | 24.17 | 24.08 | 0 | 0 | 0 |
| 18/11/2024 |
24.17
|
1,100 | 24.35 | 24.35 | 24.17 | 0 | 0 | 0 |
| 15/11/2024 |
24.35
|
100 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
| 14/11/2024 |
24.26
|
1,400 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 |
| 13/11/2024 |
24.17
|
1,100 | 24.79 | 24.79 | 24.17 | 0 | 0 | 0 |
| 12/11/2024 |
24.79
|
3,240 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 |
| 11/11/2024 |
24.70
|
1,001 | 26.37 | 26.37 | 24.70 | 0 | 0 | 0 |
| 08/11/2024 |
24.70
|
229 | 25.05 | 25.05 | 24.70 | 0 | 0 | 0 |
| 07/11/2024 |
25.05
|
217 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |
| 06/11/2024 |
24.70
|
905 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 05/11/2024 |
25.22
|
9 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 |
| 04/11/2024 |
25.22
|
1,001 | 26.37 | 26.37 | 25.22 | 0 | 0 | 0 |
| 01/11/2024 |
26.37
|
3 | 26.37 | 26.37 | 26.37 | 0 | 0 | 0 |
| 31/10/2024 |
26.37
|
100 | 26.37 | 26.37 | 26.37 | 0 | 0 | 0 |
| 30/10/2024 |
24.17
|
1,000 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 |
| 29/10/2024 |
24.17
|
0 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 |
| 28/10/2024 |
24.17
|
3,809 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 |
| 25/10/2024 |
24.61
|
3,800 | 25.05 | 25.05 | 24.61 | 0 | 0 | 0 |
| 24/10/2024 |
25.14
|
10,019 | 24.61 | 25.14 | 24.61 | 0 | 0 | 0 |
| 23/10/2024 |
24.61
|
1,319 | 23.64 | 24.61 | 23.64 | 0 | 0 | 0 |
| 22/10/2024 |
26.37
|
2,900 | 25.05 | 26.81 | 23.20 | 0 | 0 | 0 |
| 21/10/2024 |
23.38
|
1,900 | 23.55 | 23.55 | 23.38 | 0 | 0 | 0 |