| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-17) |
3.30 | 14.80% | 5,400 | 0 | 0 |
22.20
25.60
25
|
|
2 tháng
(2026-05-18) |
2.20 | 9.40% | 13,500 | 0 | 0 |
21.50
25.60
25
|
|
3 tháng
(2026-04-20) |
2.70 | 11.79% | 17,700 | 0 | 0 |
20.80
25.60
25
|
|
6 tháng
(2026-01-19) |
5 | 24.27% | 114,500 | -400 | -0.0 |
20
25.60
25
|
|
12 tháng
(2025-07-22) |
7 | 37.63% | 324,100 | -500 | -0.0 |
18
27
25
|
|
24 tháng
(2024-07-29) |
7.38 | 40.48% | 670,872 | 15,600 | 0.2 |
15.44
27
25
|
|
36 tháng
(2023-08-02) |
12.72 | 98.71% | 964,595 | 26,900 | 0.4 |
12.62
27
25
|
|
60 tháng
(2021-08-12) |
12.09 | 89.46% | 1,408,420 | 94,600 | 1.5 |
11.17
27
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/07/2026 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 16/07/2026 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 15/07/2026 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 14/07/2026 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 13/07/2026 |
25.60
|
200 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 10/07/2026 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 09/07/2026 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 08/07/2026 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 07/07/2026 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 06/07/2026 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 03/07/2026 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 02/07/2026 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 01/07/2026 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 30/06/2026 |
22.50
|
200 | 22.30 | 22.50 | 22.30 | 0 | 0 | 0 |
| 29/06/2026 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 26/06/2026 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 25/06/2026 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 24/06/2026 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 23/06/2026 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 22/06/2026 |
22.20
|
5,000 | 22.30 | 22.30 | 22.20 | 0 | 0 | 0 |
| 19/06/2026 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 18/06/2026 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 17/06/2026 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 16/06/2026 |
22.30
|
300 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 15/06/2026 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 12/06/2026 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 11/06/2026 |
21.70
|
800 | 22 | 22 | 21.70 | 0 | 0 | 0 |
| 10/06/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 09/06/2026 |
21.50
|
5,100 | 21.60 | 21.60 | 21.30 | 0 | 0 | 0 |
| 08/06/2026 |
23.30
|
1,100 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 05/06/2026 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 04/06/2026 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 03/06/2026 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 02/06/2026 |
23.30
|
100 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 01/06/2026 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 29/05/2026 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 28/05/2026 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 27/05/2026 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 26/05/2026 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 25/05/2026 |
23.30
|
200 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 22/05/2026 |
23.30
|
100 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 21/05/2026 |
23.30
|
100 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 20/05/2026 |
23.40
|
100 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 19/05/2026 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 18/05/2026 |
23.40
|
100 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 15/05/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 14/05/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 13/05/2026 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 |
| 12/05/2026 |
24
|
200 | 23.90 | 24 | 23.90 | 0 | 0 | 0 |
| 11/05/2026 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 08/05/2026 |
23.70
|
100 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 07/05/2026 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 06/05/2026 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 05/05/2026 |
24
|
1,800 | 21 | 24 | 20.20 | 0 | 0 | 0 |
| 04/05/2026 |
22.80
|
300 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 29/04/2026 |
22.70
|
800 | 22.80 | 22.90 | 22.70 | 0 | 0 | 0 |
| 28/04/2026 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 24/04/2026 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 23/04/2026 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 22/04/2026 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 21/04/2026 |
23.50
|
800 | 23 | 23.50 | 23 | 0 | 0 | 0 |
| 20/04/2026 |
22.90
|
100 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 17/04/2026 |
23
|
700 | 22.80 | 23 | 22.80 | 0 | 0 | 0 |
| 16/04/2026 |
22.80
|
400 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 15/04/2026 |
22.80
|
1,000 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 14/04/2026 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 13/04/2026 |
23.50
|
1,100 | 26.40 | 26.40 | 23.50 | 0 | 0 | 0 |
| 10/04/2026 |
23.10
|
1,600 | 23 | 23.10 | 23 | 0 | 0 | 0 |
| 09/04/2026 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 |
| 08/04/2026 |
23
|
1,100 | 23 | 23 | 23 | 0 | 0 | 0 |
| 07/04/2026 |
23
|
200 | 23 | 23 | 23 | 0 | 0 | 0 |
| 06/04/2026 |
23
|
1,000 | 22.90 | 23 | 22.90 | 0 | 0 | 0 |
| 03/04/2026 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 02/04/2026 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 01/04/2026 |
22.90
|
100 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 31/03/2026 |
22.90
|
100 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 30/03/2026 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 27/03/2026 |
22.90
|
2,100 | 22.70 | 23 | 22.70 | 0 | 0 | 0 |
| 26/03/2026 |
22.70
|
1,200 | 22.90 | 22.90 | 22.50 | 0 | 0 | 0 |
| 25/03/2026 |
21.20
|
1,500 | 21.50 | 21.50 | 21.20 | 0 | 0 | 0 |
| 24/03/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 23/03/2026 |
21.50
|
500 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 20/03/2026 |
20.50
|
500 | 21.10 | 21.10 | 20.50 | 0 | 0 | 0 |
| 19/03/2026 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 18/03/2026 |
21.50
|
7,800 | 20.80 | 21.50 | 20.80 | 0 | 0 | 0 |
| 17/03/2026 |
21
|
18,400 | 20.50 | 21 | 20.40 | 0 | 400 | -0.0 |
| 16/03/2026 |
21
|
17,100 | 21 | 21.50 | 20.30 | 0 | 0 | 0 |
| 13/03/2026 |
21
|
4,100 | 22.20 | 22.20 | 20.50 | 0 | 0 | 0 |
| 12/03/2026 |
22.20
|
100 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 11/03/2026 |
22.40
|
200 | 22 | 22.40 | 22 | 0 | 0 | 0 |
| 10/03/2026 |
22
|
1,400 | 23.50 | 23.50 | 20.10 | 0 | 0 | 0 |
| 09/03/2026 |
21.80
|
10,400 | 22 | 22 | 20.40 | 0 | 0 | 0 |
| 06/03/2026 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 05/03/2026 |
21
|
6,900 | 21.50 | 21.50 | 21 | 0 | 0 | 0 |
| 04/03/2026 |
21
|
600 | 21 | 21 | 21 | 0 | 0 | 0 |
| 03/03/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 02/03/2026 |
24
|
200 | 24 | 24 | 24 | 0 | 0 | 0 |
| 27/02/2026 |
22
|
400 | 22 | 22 | 22 | 0 | 0 | 0 |
| 26/02/2026 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 25/02/2026 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |