| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
1.70 | 9.04% | 1,386,200 | 0 | 0 |
18.10
20.90
20.90
|
|
2 tháng
(2025-11-28) |
0 | 0% | 1,897,200 | 0 | 0 |
18.10
20.90
20.90
|
|
3 tháng
(2025-10-29) |
1.88 | 10.07% | 2,521,800 | 0 | 0 |
18.10
20.90
20.90
|
|
6 tháng
(2025-07-31) |
0.85 | 4.33% | 3,886,000 | 0 | 0 |
18.03
20.90
20.90
|
|
12 tháng
(2025-02-03) |
0.68 | 3.41% | 7,688,529 | 100 | 0 |
18.03
24.03
20.90
|
|
24 tháng
(2024-02-07) |
2.23 | 12.21% | 16,060,978 | 100 | 0 |
16.98
27.40
20.90
|
|
36 tháng
(2023-02-13) |
15.11 | 280.48% | 21,066,771 | 100 | 0 |
5.26
27.40
20.90
|
|
60 tháng
(2021-02-22) |
14.88 | 264.90% | 48,817,628 | -7,800 | -0.2 |
4.51
27.40
20.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
23.34
|
72,205 | 23.00 | 23.95 | 22.33 | 0 | 0 | 0 |
| 21/06/2024 |
24.02
|
130,539 | 24.63 | 24.70 | 23.55 | 0 | 0 | 0 |
| 20/06/2024 |
24.70
|
64,600 | 25.10 | 25.10 | 24.56 | 0 | 0 | 0 |
| 19/06/2024 |
25.03
|
14,497 | 25.03 | 25.17 | 25.03 | 0 | 0 | 0 |
| 18/06/2024 |
25.10
|
9,300 | 25.24 | 25.31 | 25.10 | 0 | 0 | 0 |
| 17/06/2024 |
25.24
|
19,600 | 25.03 | 25.31 | 25.03 | 0 | 0 | 0 |
| 14/06/2024 |
25.31
|
35,331 | 25.03 | 25.58 | 25.03 | 0 | 0 | 0 |
| 13/06/2024 |
25.51
|
91,531 | 25.44 | 25.71 | 21.92 | 0 | 0 | 0 |
| 12/06/2024 |
25.58
|
43,901 | 25.44 | 26.05 | 25.44 | 0 | 0 | 0 |
| 11/06/2024 |
26.25
|
33,512 | 25.98 | 26.25 | 25.98 | 0 | 0 | 0 |
| 10/06/2024 |
26.05
|
151,512 | 25.64 | 26.12 | 25.64 | 0 | 0 | 0 |
| 07/06/2024 |
25.64
|
9,534 | 25.78 | 25.78 | 25.58 | 0 | 0 | 0 |
| 06/06/2024 |
25.71
|
15,755 | 25.64 | 25.71 | 25.51 | 0 | 0 | 0 |
| 05/06/2024 |
25.44
|
55,102 | 26.39 | 26.46 | 25.37 | 0 | 0 | 0 |
| 04/06/2024 |
25.85
|
28,071 | 25.78 | 25.91 | 25.58 | 0 | 0 | 0 |
| 03/06/2024 |
25.71
|
36,548 | 25.51 | 25.98 | 25.17 | 0 | 0 | 0 |
| 31/05/2024 |
25.98
|
30,268 | 25.98 | 26.19 | 25.91 | 0 | 0 | 0 |
| 30/05/2024 |
25.98
|
21,675 | 25.71 | 25.98 | 25.71 | 0 | 0 | 0 |
| 29/05/2024 |
25.98
|
5,694 | 26.25 | 26.25 | 25.91 | 0 | 0 | 0 |
| 28/05/2024 |
25.85
|
13,608 | 25.71 | 26.25 | 25.71 | 0 | 0 | 0 |
| 27/05/2024 |
25.71
|
41,160 | 25.71 | 25.85 | 25.17 | 0 | 0 | 0 |
| 24/05/2024 |
25.71
|
20,802 | 25.71 | 25.71 | 25.24 | 0 | 0 | 0 |
| 23/05/2024 |
25.98
|
15,450 | 25.31 | 25.98 | 25.31 | 0 | 0 | 0 |
| 22/05/2024 |
25.03
|
15,283 | 25.10 | 25.31 | 25.03 | 0 | 0 | 0 |
| 21/05/2024 |
25.03
|
18,727 | 25.03 | 25.17 | 24.76 | 0 | 0 | 0 |
| 20/05/2024 |
25.17
|
26,532 | 25.24 | 25.31 | 25.03 | 0 | 0 | 0 |
| 17/05/2024 |
25.31
|
30,605 | 25.31 | 25.58 | 25.03 | 0 | 0 | 0 |
| 16/05/2024 |
25.37
|
11,858 | 25.31 | 25.44 | 25.31 | 0 | 0 | 0 |
| 15/05/2024 |
25.51
|
10,346 | 25.37 | 25.58 | 25.03 | 0 | 0 | 0 |
| 14/05/2024 |
25.58
|
6,982 | 25.24 | 25.71 | 25.10 | 0 | 0 | 0 |
| 13/05/2024 |
25.37
|
56,889 | 25.24 | 26.25 | 25.03 | 0 | 0 | 0 |
| 10/05/2024 |
25.03
|
102,408 | 26.25 | 26.25 | 24.70 | 0 | 0 | 0 |
| 09/05/2024 |
26.19
|
42,862 | 27.47 | 27.74 | 25.91 | 0 | 0 | 0 |
| 08/05/2024 |
27.40
|
17,008 | 27.00 | 27.40 | 26.66 | 0 | 0 | 0 |
| 07/05/2024 |
27.06
|
29,754 | 27.06 | 27.20 | 26.86 | 0 | 0 | 0 |
| 06/05/2024 |
27.13
|
22,564 | 26.79 | 27.40 | 26.79 | 0 | 0 | 0 |
| 03/05/2024 |
26.79
|
62,461 | 26.32 | 27.06 | 26.32 | 0 | 0 | 0 |
| 02/05/2024 |
26.39
|
55,506 | 25.71 | 26.66 | 25.37 | 0 | 0 | 0 |
| 26/04/2024 |
25.10
|
16,611 | 24.97 | 25.10 | 24.83 | 0 | 0 | 0 |
| 25/04/2024 |
25.03
|
15,900 | 25.03 | 25.03 | 24.63 | 0 | 0 | 0 |
| 24/04/2024 |
24.70
|
52,632 | 24.63 | 24.76 | 24.49 | 0 | 0 | 0 |
| 23/04/2024 |
24.90
|
39,041 | 25.44 | 25.44 | 24.43 | 0 | 0 | 0 |
| 22/04/2024 |
24.56
|
38,408 | 25.71 | 25.71 | 24.56 | 0 | 0 | 0 |
| 19/04/2024 |
24.22
|
34,048 | 24.70 | 24.70 | 24.02 | 0 | 0 | 0 |
| 17/04/2024 |
24.70
|
68,834 | 25.03 | 25.24 | 24.36 | 0 | 0 | 0 |
| 16/04/2024 |
25.71
|
54,493 | 25.37 | 25.71 | 24.49 | 0 | 0 | 0 |
| 15/04/2024 |
25.03
|
144,041 | 26.12 | 26.12 | 24.43 | 0 | 0 | 0 |
| 12/04/2024 |
25.98
|
24,472 | 25.85 | 26.12 | 25.64 | 0 | 0 | 0 |
| 11/04/2024 |
25.98
|
54,936 | 26.93 | 26.93 | 25.71 | 0 | 0 | 0 |
| 10/04/2024 |
26.66
|
54,799 | 25.98 | 27.00 | 25.71 | 0 | 0 | 0 |
| 09/04/2024 |
25.98
|
58,972 | 25.58 | 26.39 | 25.44 | 0 | 0 | 0 |
| 08/04/2024 |
25.58
|
22,206 | 24.70 | 25.58 | 24.70 | 0 | 0 | 0 |
| 05/04/2024 |
25.03
|
24,261 | 24.70 | 25.03 | 24.02 | 0 | 0 | 0 |
| 04/04/2024 |
24.70
|
71,971 | 25.03 | 25.58 | 24.36 | 0 | 0 | 0 |
| 03/04/2024 |
24.90
|
93,744 | 24.36 | 25.17 | 24.36 | 0 | 0 | 0 |
| 02/04/2024 |
24.02
|
174,301 | 22.33 | 24.36 | 22.33 | 0 | 0 | 0 |
| 01/04/2024 |
22.80
|
118,578 | 21.52 | 22.80 | 21.52 | 0 | 0 | 0 |
| 29/03/2024 |
21.65
|
196,013 | 20.84 | 22.06 | 20.84 | 0 | 0 | 0 |
| 28/03/2024 |
21.52
|
46,840 | 22.13 | 22.13 | 20.50 | 0 | 0 | 0 |
| 27/03/2024 |
21.25
|
81,510 | 21.58 | 21.58 | 20.84 | 0 | 0 | 0 |
| 26/03/2024 |
20.91
|
41,203 | 22.13 | 22.13 | 20.64 | 0 | 0 | 0 |
| 25/03/2024 |
20.98
|
31,200 | 22.06 | 22.06 | 20.70 | 0 | 0 | 0 |
| 22/03/2024 |
20.91
|
32,449 | 22.19 | 22.19 | 20.37 | 0 | 0 | 0 |
| 21/03/2024 |
20.77
|
64,620 | 22.26 | 22.26 | 20.30 | 0 | 0 | 0 |
| 20/03/2024 |
20.91
|
284,419 | 21.58 | 21.58 | 20.23 | 0 | 0 | 0 |
| 19/03/2024 |
21.72
|
95,906 | 21.92 | 22.26 | 20.30 | 0 | 0 | 0 |
| 18/03/2024 |
21.52
|
109,700 | 22.26 | 22.26 | 20.70 | 0 | 0 | 0 |
| 15/03/2024 |
21.65
|
39,757 | 21.92 | 21.92 | 20.30 | 0 | 0 | 0 |
| 14/03/2024 |
22.26
|
42,021 | 22.33 | 22.67 | 21.65 | 0 | 0 | 0 |
| 13/03/2024 |
22.33
|
58,446 | 22.53 | 22.87 | 22.33 | 0 | 0 | 0 |
| 12/03/2024 |
22.53
|
477,000 | 21.65 | 22.53 | 21.38 | 0 | 0 | 0 |
| 11/03/2024 |
21.52
|
197,170 | 21.72 | 21.72 | 19.01 | 0 | 0 | 0 |
| 08/03/2024 |
21.99
|
100,791 | 22.33 | 22.33 | 21.72 | 0 | 0 | 0 |
| 07/03/2024 |
22.19
|
73,293 | 21.58 | 22.60 | 21.58 | 0 | 0 | 0 |
| 06/03/2024 |
21.65
|
90,835 | 21.65 | 21.65 | 20.98 | 0 | 0 | 0 |
| 05/03/2024 |
21.58
|
367,173 | 19.69 | 21.65 | 19.62 | 0 | 0 | 0 |
| 04/03/2024 |
20.23
|
147,234 | 18.74 | 20.30 | 18.74 | 0 | 0 | 0 |
| 01/03/2024 |
18.74
|
8,174 | 18.34 | 18.74 | 18.34 | 0 | 0 | 0 |
| 29/02/2024 |
18.27
|
18,442 | 18.27 | 18.34 | 18.27 | 0 | 0 | 0 |
| 28/02/2024 |
18.27
|
2,346 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 |
| 27/02/2024 |
18.40
|
14,600 | 18.34 | 18.61 | 18.07 | 0 | 0 | 0 |
| 26/02/2024 |
18.27
|
34,052 | 18.27 | 18.54 | 17.59 | 0 | 0 | 0 |
| 23/02/2024 |
18.27
|
13,060 | 18.47 | 18.67 | 18.20 | 0 | 0 | 0 |
| 22/02/2024 |
18.61
|
31,140 | 18.27 | 18.81 | 18.27 | 0 | 0 | 0 |
| 21/02/2024 |
18.13
|
6,237 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 |
| 20/02/2024 |
18.13
|
41,019 | 18.07 | 18.34 | 18.00 | 0 | 0 | 0 |
| 19/02/2024 |
18.27
|
16,323 | 18.00 | 18.27 | 18.00 | 0 | 0 | 0 |
| 16/02/2024 |
18.20
|
253,589 | 18.88 | 19.22 | 16.92 | 0 | 0 | 0 |
| 15/02/2024 |
18.88
|
87,740 | 18.27 | 19.28 | 18.27 | 0 | 0 | 0 |
| 07/02/2024 |
18.27
|
50,622 | 17.05 | 18.27 | 17.05 | 0 | 0 | 0 |
| 06/02/2024 |
16.98
|
30,360 | 16.37 | 16.98 | 16.37 | 0 | 0 | 0 |
| 05/02/2024 |
15.97
|
8,841 | 15.97 | 15.97 | 14.89 | 0 | 0 | 0 |
| 02/02/2024 |
16.10
|
7,500 | 16.24 | 16.24 | 15.97 | 0 | 0 | 0 |
| 01/02/2024 |
16.24
|
81,513 | 15.16 | 16.58 | 14.55 | 0 | 0 | 0 |
| 31/01/2024 |
15.36
|
36,200 | 14.95 | 15.36 | 14.75 | 0 | 0 | 0 |
| 30/01/2024 |
14.95
|
14,768 | 14.68 | 15.09 | 14.68 | 0 | 0 | 0 |
| 29/01/2024 |
14.89
|
64,276 | 14.89 | 14.95 | 14.28 | 0 | 0 | 0 |
| 26/01/2024 |
14.68
|
30,200 | 14.21 | 14.82 | 14.21 | 0 | 0 | 0 |
| 25/01/2024 |
14.75
|
1,560 | 14.89 | 14.89 | 14.21 | 0 | 0 | 0 |
| 24/01/2024 |
15.09
|
38,513 | 14.61 | 15.22 | 14.61 | 0 | 0 | 0 |