| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-09-22) |
0.10 | 0.40% | 29,700 | 0 | 0 |
23.70
26.50
23.70
|
|
2 tháng
(2025-08-21) |
-0.10 | -0.40% | 135,300 | 0 | 0 |
23.40
27.50
23.70
|
|
3 tháng
(2025-07-22) |
-0.50 | -1.98% | 155,800 | 0 | 0 |
23.40
27.50
23.70
|
|
6 tháng
(2025-04-23) |
1.80 | 7.83% | 237,700 | 0 | 0 |
23
27.50
23.70
|
|
12 tháng
(2024-10-25) |
2.90 | 13.24% | 332,517 | -1,000 | -0.0 |
21.50
27.50
23.70
|
|
24 tháng
(2023-10-31) |
10.02 | 67.79% | 606,162 | 14,400 | 0.2 |
12.25
27.50
23.70
|
|
36 tháng
(2022-11-07) |
11.09 | 80.91% | 1,199,187 | 15,200 | 0.2 |
10.88
27.50
23.70
|
|
60 tháng
(2020-11-16) |
16.86 | 212.19% | 5,886,952 | 16,200 | 0.3 |
7.06
27.50
23.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/10/2025 |
23.70
|
100 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 17/10/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 16/10/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 15/10/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 14/10/2025 |
24.80
|
600 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 13/10/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 10/10/2025 |
26
|
3,300 | 27 | 27 | 26 | 0 | 0 | 0 |
| 09/10/2025 |
25
|
6,100 | 26.50 | 26.50 | 24.90 | 0 | 0 | 0 |
| 08/10/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 07/10/2025 |
25
|
4,000 | 25 | 25 | 25 | 0 | 0 | 0 |
| 06/10/2025 |
24.80
|
2,300 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 03/10/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 02/10/2025 |
24.80
|
5,000 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 01/10/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 30/09/2025 |
24.70
|
4,100 | 24.70 | 25 | 24.70 | 0 | 0 | 0 |
| 29/09/2025 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 26/09/2025 |
25
|
1,000 | 25 | 25 | 25 | 0 | 0 | 0 |
| 25/09/2025 |
25
|
1,700 | 25 | 25 | 25 | 0 | 0 | 0 |
| 24/09/2025 |
25
|
1,200 | 25 | 25 | 25 | 0 | 0 | 0 |
| 23/09/2025 |
25
|
300 | 25 | 25 | 25 | 0 | 0 | 0 |
| 22/09/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 19/09/2025 |
24.70
|
4,700 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 18/09/2025 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 17/09/2025 |
24.70
|
1,600 | 24.20 | 24.70 | 24.20 | 0 | 0 | 0 |
| 16/09/2025 |
23.40
|
4,900 | 24 | 24 | 23.40 | 0 | 0 | 0 |
| 15/09/2025 |
27.50
|
78,000 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 12/09/2025 |
25.20
|
200 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 11/09/2025 |
25.20
|
1,000 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 10/09/2025 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 09/09/2025 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 08/09/2025 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 05/09/2025 |
25.20
|
300 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 04/09/2025 |
25
|
5,900 | 24.80 | 25 | 24.80 | 0 | 0 | 0 |
| 03/09/2025 |
25.50
|
1,100 | 24.10 | 25.50 | 24 | 0 | 0 | 0 |
| 29/08/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 28/08/2025 |
23.50
|
2,200 | 25 | 28.70 | 23.50 | 0 | 0 | 0 |
| 27/08/2025 |
25
|
1,500 | 25 | 25 | 25 | 0 | 0 | 0 |
| 26/08/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 25/08/2025 |
25
|
4,200 | 24.90 | 25 | 24.90 | 0 | 0 | 0 |
| 22/08/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 21/08/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 20/08/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 19/08/2025 |
25.10
|
4,400 | 24.80 | 25.10 | 24.60 | 0 | 0 | 0 |
| 18/08/2025 |
24.90
|
4,600 | 24.90 | 25 | 24.90 | 0 | 0 | 0 |
| 15/08/2025 |
24.80
|
2,700 | 25 | 25 | 24.80 | 0 | 0 | 0 |
| 14/08/2025 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 |
| 13/08/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 12/08/2025 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 11/08/2025 |
25
|
300 | 25 | 25 | 25 | 0 | 0 | 0 |
| 08/08/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 07/08/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 06/08/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
| 05/08/2025 |
25
|
400 | 24.90 | 25 | 24.90 | 0 | 0 | 0 |
| 04/08/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 01/08/2025 |
24.80
|
1,000 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 31/07/2025 |
24
|
5,000 | 24.30 | 24.30 | 24 | 0 | 0 | 0 |
| 30/07/2025 |
24.50
|
200 | 24.30 | 24.50 | 24.30 | 0 | 0 | 0 |
| 29/07/2025 |
24.50
|
600 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 28/07/2025 |
25.20
|
800 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 25/07/2025 |
25.20
|
100 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 24/07/2025 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 23/07/2025 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 22/07/2025 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 21/07/2025 |
25.60
|
900 | 25 | 25.60 | 25 | 0 | 0 | 0 |
| 18/07/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 17/07/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 16/07/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 15/07/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 14/07/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 11/07/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 10/07/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 09/07/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 08/07/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 07/07/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 04/07/2025 |
26.50
|
23,000 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 03/07/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 02/07/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 01/07/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 30/06/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 27/06/2025 |
25
|
4,800 | 25 | 25.10 | 25 | 0 | 0 | 0 |
| 26/06/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 25/06/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 24/06/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 23/06/2025 |
25
|
500 | 25.40 | 25.40 | 25 | 0 | 0 | 0 |
| 20/06/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 19/06/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 18/06/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 17/06/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 16/06/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 13/06/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 12/06/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 11/06/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 10/06/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 09/06/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 06/06/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 05/06/2025 |
25
|
7,000 | 24.50 | 25 | 24.50 | 0 | 0 | 0 |
| 04/06/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 03/06/2025 |
25
|
800 | 25 | 25 | 25 | 0 | 0 | 0 |
| 02/06/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 30/05/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |