| 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) |
-0.70 | -2.55% | 32,200 | 600 | 0.0 |
26
41
26
|
|
2 tháng
(2026-07-20) |
-3.20 | -10.70% | 83,200 | 1,800 | 0.1 |
26
41
26
|
|
3 tháng
(2026-06-19) |
-7.05 | -20.88% | 188,200 | 2,000 | 0.1 |
26
41
26
|
|
6 tháng
(2026-03-23) |
-7.75 | -22.49% | 419,100 | -300 | -0.0 |
22.97
41
26
|
|
12 tháng
(2025-09-22) |
-6.52 | -19.63% | 652,200 | -800 | -0.0 |
22.97
41
26
|
|
24 tháng
(2024-09-27) |
-2.27 | -7.83% | 1,924,294 | -1,001 | -0.0 |
21.50
41
26
|
|
36 tháng
(2023-10-03) |
6.15 | 29.90% | 3,142,858 | 99 | -0.0 |
18.41
41
26
|
|
60 tháng
(2021-10-13) |
12.19 | 84.05% | 5,047,990 | 103,599 | 3.4 |
14.21
41
26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/05/2024 |
25.39
|
4,500 | 25.39 | 25.39 | 25.08 | 0 | 0 | 0 |
| 29/05/2024 |
25.08
|
14,800 | 25.39 | 25.54 | 25.08 | 0 | 0 | 0 |
| 28/05/2024 |
25.46
|
18,303 | 24.39 | 25.46 | 24.39 | 0 | 0 | 0 |
| 27/05/2024 |
24.77
|
9,900 | 24.54 | 24.77 | 24.39 | 0 | 0 | 0 |
| 24/05/2024 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 23/05/2024 |
24.54
|
300 | 24.54 | 24.54 | 24.01 | 0 | 0 | 0 |
| 22/05/2024 |
24.54
|
5,458 | 24.54 | 24.54 | 24.47 | 0 | 0 | 0 |
| 21/05/2024 |
24.47
|
2,101 | 24.31 | 24.62 | 24.31 | 0 | 0 | 0 |
| 20/05/2024 |
24.54
|
3,211 | 24.70 | 24.77 | 24.54 | 0 | 0 | 0 |
| 17/05/2024 |
20.09
|
3,500 | 20.17 | 20.17 | 20.02 | 0 | 0 | 0 |
| 16/05/2024 |
24.47
|
302 | 24.54 | 24.54 | 24.47 | 0 | 0 | 0 |
| 15/05/2024 |
24.24
|
99 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 |
| 14/05/2024 |
24.24
|
140 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 |
| 13/05/2024 |
24.16
|
1,500 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 |
| 10/05/2024 |
24.16
|
400 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 |
| 09/05/2024 |
24.08
|
4,302 | 24.24 | 24.24 | 24.01 | 0 | 0 | 0 |
| 08/05/2024 |
24.24
|
8,600 | 23.78 | 24.24 | 23.78 | 0 | 0 | 0 |
| 07/05/2024 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
| 06/05/2024 |
24.54
|
500 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
| 03/05/2024 |
24.70
|
3,400 | 24.54 | 24.70 | 24.54 | 0 | 0 | 0 |
| 02/05/2024 |
24.16
|
1,200 | 23.70 | 24.16 | 23.70 | 0 | 0 | 0 |
| 01/05/2024 |
21.55
|
5,900 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 |
| 30/04/2024 |
20.09
|
3,500 | 20.17 | 20.17 | 20.02 | 0 | 0 | 0 |
| 29/04/2024 |
20.09
|
3,500 | 20.17 | 20.17 | 20.02 | 0 | 0 | 0 |
| 26/04/2024 |
23.70
|
1,101 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 25/04/2024 |
23.70
|
300 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 24/04/2024 |
23.70
|
2,700 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 23/04/2024 |
23.70
|
500 | 23.62 | 23.70 | 23.62 | 0 | 0 | 0 |
| 22/04/2024 |
23.39
|
1,600 | 23.01 | 23.39 | 23.01 | 0 | 0 | 0 |
| 19/04/2024 |
23.01
|
4,600 | 23.08 | 23.08 | 22.93 | 0 | 0 | 0 |
| 18/04/2024 |
20.09
|
3,500 | 20.17 | 20.17 | 20.02 | 0 | 0 | 0 |
| 17/04/2024 |
23.39
|
7,408 | 23.62 | 23.62 | 23.01 | 0 | 0 | 0 |
| 16/04/2024 |
23.54
|
3,300 | 23.78 | 23.78 | 23.47 | 0 | 0 | 0 |
| 15/04/2024 |
23.62
|
3,308 | 23.78 | 23.85 | 23.62 | 0 | 0 | 0 |
| 12/04/2024 |
24.01
|
3,009 | 24.16 | 24.16 | 24.01 | 0 | 0 | 0 |
| 11/04/2024 |
23.93
|
600 | 23.78 | 23.93 | 23.78 | 0 | 0 | 0 |
| 10/04/2024 |
24.47
|
1,500 | 24.24 | 24.47 | 23.93 | 0 | 0 | 0 |
| 09/04/2024 |
24.24
|
1,100 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 |
| 08/04/2024 |
24.24
|
500 | 24.31 | 24.31 | 24.24 | 0 | 0 | 0 |
| 05/04/2024 |
24.16
|
601 | 24.54 | 24.54 | 24.16 | 0 | 0 | 0 |
| 04/04/2024 |
24.54
|
3,649 | 23.93 | 24.54 | 23.93 | 0 | 0 | 0 |
| 03/04/2024 |
24.70
|
5,040 | 24.54 | 24.70 | 24.31 | 0 | 0 | 0 |
| 02/04/2024 |
24.70
|
2,953 | 24.54 | 24.85 | 24.54 | 0 | 0 | 0 |
| 01/04/2024 |
24.24
|
1,270 | 24.62 | 24.62 | 24.24 | 0 | 0 | 0 |
| 29/03/2024 |
24.54
|
600 | 23.08 | 24.54 | 23.08 | 0 | 0 | 0 |
| 28/03/2024 |
24.16
|
900 | 24.47 | 26.84 | 24.16 | 0 | 0 | 0 |
| 27/03/2024 |
24.08
|
4,802 | 23.93 | 24.08 | 23.93 | 0 | 0 | 0 |
| 26/03/2024 |
23.78
|
7,001 | 23.93 | 24.01 | 23.78 | 0 | 100 | -0.0 |
| 25/03/2024 |
24.01
|
7,033 | 23.85 | 24.01 | 23.85 | 0 | 0 | 0 |
| 22/03/2024 |
24.01
|
2,807 | 24.08 | 24.08 | 23.85 | 0 | 0 | 0 |
| 21/03/2024 |
23.85
|
4,509 | 24.08 | 24.08 | 23.85 | 0 | 0 | 0 |
| 20/03/2024 |
23.93
|
4,100 | 23.78 | 23.93 | 23.78 | 0 | 0 | 0 |
| 19/03/2024 |
23.78
|
9,103 | 23.78 | 23.78 | 23.62 | 0 | 0 | 0 |
| 18/03/2024 |
23.78
|
12,500 | 23.85 | 23.93 | 23.39 | 0 | 0 | 0 |
| 15/03/2024 |
23.93
|
400 | 23.70 | 24.24 | 23.70 | 0 | 0 | 0 |
| 14/03/2024 |
23.78
|
3,060 | 23.78 | 23.93 | 23.78 | 0 | 0 | 0 |
| 13/03/2024 |
23.78
|
5,603 | 23.54 | 23.78 | 23.54 | 0 | 0 | 0 |
| 12/03/2024 |
23.54
|
2,600 | 23.62 | 23.70 | 23.54 | 0 | 0 | 0 |
| 11/03/2024 |
23.62
|
3,505 | 23.70 | 23.70 | 23.62 | 0 | 0 | 0 |
| 08/03/2024 |
23.62
|
4,000 | 23.54 | 23.93 | 23.54 | 0 | 0 | 0 |
| 07/03/2024 |
23.54
|
3,830 | 23.47 | 23.70 | 23.47 | 299,260 | 299,260 | 0 |
| 06/03/2024 |
23.47
|
1,303 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 |
| 05/03/2024 |
23.54
|
1,107 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 |
| 04/03/2024 |
23.47
|
4,614 | 23.47 | 23.47 | 23.47 | 42,350 | 42,350 | 0 |
| 01/03/2024 |
23.47
|
1,800 | 23.47 | 23.47 | 23.39 | 0 | 0 | 0 |
| 29/02/2024 |
23.39
|
7,500 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 |
| 28/02/2024 |
23.39
|
3,506 | 23.31 | 23.62 | 23.31 | 0 | 0 | 0 |
| 27/02/2024 |
23.31
|
7,400 | 23.08 | 23.31 | 23.08 | 0 | 0 | 0 |
| 26/02/2024 |
22.93
|
7,900 | 23.47 | 23.78 | 22.93 | 0 | 0 | 0 |
| 23/02/2024 |
23.47
|
6,600 | 23.54 | 24.08 | 23.31 | 0 | 0 | 0 |
| 22/02/2024 |
23.54
|
2,106 | 23.39 | 23.62 | 23.39 | 0 | 0 | 0 |
| 21/02/2024 |
23.24
|
1,800 | 23.24 | 23.31 | 23.24 | 0 | 0 | 0 |
| 20/02/2024 |
23.24
|
15,121 | 23.08 | 23.54 | 23.08 | 0 | 0 | 0 |
| 19/02/2024 |
23.08
|
9,030 | 23.16 | 23.16 | 23.01 | 0 | 0 | 0 |
| 16/02/2024 |
23.16
|
3,505 | 22.78 | 23.39 | 22.78 | 0 | 0 | 0 |
| 15/02/2024 |
22.93
|
26,941 | 21.78 | 23.01 | 21.78 | 0 | 0 | 0 |
| 14/02/2024 |
20.09
|
3,500 | 20.17 | 20.17 | 20.02 | 0 | 0 | 0 |
| 13/02/2024 |
20.09
|
3,500 | 20.17 | 20.17 | 20.02 | 0 | 0 | 0 |
| 12/02/2024 |
25.77
|
5,300 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
| 09/02/2024 |
27.30
|
135 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 08/02/2024 |
28.07
|
5,800 | 27.69 | 28.07 | 27.69 | 0 | 100 | -0.0 |
| 07/02/2024 |
22.78
|
421 | 22.85 | 22.85 | 22.78 | 0 | 0 | 0 |
| 06/02/2024 |
22.55
|
8,700 | 22.55 | 22.70 | 22.47 | 0 | 0 | 0 |
| 05/02/2024 |
22.47
|
19,200 | 24.08 | 24.08 | 22.24 | 0 | 0 | 0 |
| 02/02/2024 |
22.32
|
14,100 | 22.39 | 22.39 | 22.24 | 0 | 0 | 0 |
| 01/02/2024 |
22.39
|
18,415 | 22.24 | 22.39 | 22.24 | 0 | 0 | 0 |
| 31/01/2024 |
22.47
|
10,505 | 22.24 | 22.47 | 22.24 | 0 | 0 | 0 |
| 30/01/2024 |
22.24
|
35,400 | 22.24 | 22.55 | 22.24 | 0 | 0 | 0 |
| 29/01/2024 |
22.24
|
711 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 |
| 26/01/2024 |
22.24
|
200 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 |
| 25/01/2024 |
22.09
|
300 | 21.93 | 22.09 | 21.93 | 0 | 0 | 0 |
| 24/01/2024 |
22.01
|
700 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 |
| 23/01/2024 |
22.01
|
411 | 22.55 | 22.55 | 22.01 | 0 | 0 | 0 |
| 22/01/2024 |
21.93
|
6,300 | 21.93 | 22.85 | 21.93 | 0 | 0 | 0 |
| 19/01/2024 |
21.93
|
4,500 | 22.39 | 22.39 | 21.78 | 0 | 0 | 0 |
| 18/01/2024 |
22.01
|
6,700 | 22.24 | 22.24 | 21.55 | 0 | 0 | 0 |
| 17/01/2024 |
21.93
|
8,500 | 21.86 | 22.01 | 21.86 | 0 | 0 | 0 |
| 16/01/2024 |
21.86
|
3,248 | 22.01 | 22.93 | 21.78 | 0 | 0 | 0 |
| 15/01/2024 |
22.01
|
300 | 22.09 | 22.09 | 22.01 | 0 | 0 | 0 |
| 12/01/2024 |
21.63
|
6,771 | 24.54 | 24.54 | 21.47 | 0 | 0 | 0 |