| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-08-25) |
7.95 | 38.13% | 10,542,200 | 0 | 0 |
20.85
29
29
|
|
2 tháng
(2025-07-24) |
5.75 | 24.95% | 20,872,000 | -9,300 | -0.2 |
20.85
29
29
|
|
3 tháng
(2025-06-24) |
4 | 16.13% | 33,906,500 | -9,300 | -0.2 |
20.85
29
29
|
|
6 tháng
(2025-03-26) |
4.75 | 19.75% | 77,633,200 | -36,400 | -0.8 |
19.85
30.10
29
|
|
12 tháng
(2024-09-27) |
2 | 7.46% | 125,859,600 | -39,000 | -0.8 |
19.85
30.10
29
|
|
24 tháng
(2023-10-03) |
6.80 | 30.91% | 184,900,500 | -180,419 | -4.4 |
19.85
30.40
29
|
|
36 tháng
(2022-10-10) |
4.80 | 20% | 207,756,600 | -185,505 | -7.2 |
19.85
30.40
29
|
|
60 tháng
(2020-10-19) |
9.65 | 50.39% | 315,650,060 | -786,371 | -30.6 |
18
53
29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/09/2025 |
29
|
790,900 | 29 | 29 | 28 | 0 | 0 | 0 |
| 19/09/2025 |
28.80
|
1,549,400 | 27.90 | 28.90 | 27.20 | 0 | 0 | 0 |
| 18/09/2025 |
28
|
863,300 | 28.05 | 28.20 | 26.20 | 0 | 0 | 0 |
| 17/09/2025 |
28
|
873,000 | 26.90 | 28.30 | 26.90 | 0 | 0 | 0 |
| 16/09/2025 |
26.90
|
786,900 | 26.85 | 26.95 | 26.50 | 0 | 0 | 0 |
| 15/09/2025 |
26.90
|
901,800 | 25.60 | 27.10 | 25.60 | 0 | 0 | 0 |
| 12/09/2025 |
25.60
|
127,500 | 25 | 25.60 | 25 | 0 | 0 | 0 |
| 11/09/2025 |
25
|
442,000 | 25 | 25.15 | 23.60 | 0 | 0 | 0 |
| 10/09/2025 |
24.80
|
535,500 | 24.80 | 25.05 | 24.10 | 0 | 0 | 0 |
| 09/09/2025 |
24.80
|
325,300 | 24 | 25 | 23.60 | 0 | 0 | 0 |
| 08/09/2025 |
24
|
485,600 | 24 | 24.15 | 23.50 | 0 | 0 | 0 |
| 05/09/2025 |
24
|
1,761,000 | 22.50 | 24.15 | 22.10 | 0 | 0 | 0 |
| 04/09/2025 |
22.60
|
253,000 | 21.30 | 22.65 | 21.20 | 0 | 0 | 0 |
| 03/09/2025 |
21.20
|
46,700 | 21.80 | 21.80 | 21 | 0 | 0 | 0 |
| 29/08/2025 |
21
|
79,700 | 21.80 | 21.80 | 21 | 0 | 0 | 0 |
| 28/08/2025 |
21.30
|
49,500 | 21.90 | 21.90 | 20.90 | 0 | 0 | 0 |
| 27/08/2025 |
21.10
|
165,600 | 21.10 | 21.40 | 21.05 | 0 | 0 | 0 |
| 26/08/2025 |
21.15
|
227,400 | 20.90 | 21.45 | 20.90 | 0 | 0 | 0 |
| 25/08/2025 |
20.85
|
1,069,000 | 22.20 | 22.20 | 20.85 | 0 | 0 | 0 |
| 22/08/2025 |
21.65
|
481,000 | 22.20 | 22.20 | 21.50 | 0 | 0 | 0 |
| 21/08/2025 |
21.80
|
331,000 | 21.90 | 22.75 | 21.70 | 0 | 0 | 0 |
| 20/08/2025 |
21.80
|
807,700 | 22 | 22.10 | 21.60 | 0 | 5,000 | -0.1 |
| 19/08/2025 |
22.10
|
123,200 | 22.30 | 22.30 | 22 | 0 | 0 | 0 |
| 18/08/2025 |
22
|
325,300 | 22 | 22.30 | 21.60 | 0 | 0 | 0 |
| 15/08/2025 |
22
|
396,200 | 22.30 | 22.30 | 21.80 | 0 | 0 | 0 |
| 14/08/2025 |
20.95
|
1,153,000 | 22.55 | 22.55 | 20.95 | 0 | 0 | 0 |
| 13/08/2025 |
22.40
|
498,700 | 22.70 | 22.70 | 22.25 | 0 | 700 | -0.0 |
| 12/08/2025 |
22.40
|
505,900 | 22.50 | 22.70 | 22.20 | 0 | 0 | 0 |
| 11/08/2025 |
22.40
|
164,300 | 22.20 | 22.50 | 22.05 | 0 | 0 | 0 |
| 08/08/2025 |
22.15
|
235,000 | 22.10 | 22.55 | 21.95 | 0 | 0 | 0 |
| 07/08/2025 |
21.95
|
493,300 | 22.30 | 22.30 | 21.90 | 0 | 0 | 0 |
| 06/08/2025 |
21.90
|
650,900 | 21.95 | 22.10 | 21.90 | 0 | 0 | 0 |
| 05/08/2025 |
21.90
|
269,900 | 22.15 | 22.20 | 21.90 | 0 | 0 | 0 |
| 04/08/2025 |
21.90
|
147,000 | 21.90 | 22.05 | 21.85 | 0 | 800 | -0.0 |
| 01/08/2025 |
21.85
|
200,000 | 22.05 | 22.15 | 21.85 | 0 | 0 | 0 |
| 31/07/2025 |
21.85
|
552,600 | 22.20 | 22.20 | 21.60 | 0 | 2,800 | -0.1 |
| 30/07/2025 |
22
|
993,600 | 21.60 | 22.25 | 21.60 | 0 | 0 | 0 |
| 29/07/2025 |
21.35
|
1,101,800 | 23 | 23 | 21.35 | 0 | 0 | 0 |
| 28/07/2025 |
22.95
|
284,200 | 23.10 | 23.10 | 22.90 | 0 | 0 | 0 |
| 25/07/2025 |
23
|
270,400 | 23.10 | 23.20 | 22.95 | 0 | 0 | 0 |
| 24/07/2025 |
23.05
|
344,800 | 22.40 | 23.15 | 22.40 | 0 | 0 | 0 |
| 23/07/2025 |
22.40
|
195,500 | 22.50 | 22.50 | 22.40 | 0 | 0 | 0 |
| 22/07/2025 |
22.40
|
434,600 | 21.80 | 22.45 | 21.80 | 0 | 0 | 0 |
| 21/07/2025 |
21.40
|
253,000 | 23.10 | 23.10 | 21.40 | 0 | 0 | 0 |
| 18/07/2025 |
23
|
206,300 | 23.10 | 23.20 | 22.90 | 0 | 0 | 0 |
| 17/07/2025 |
23.20
|
416,400 | 23.30 | 23.35 | 23.15 | 0 | 0 | 0 |
| 16/07/2025 |
23.20
|
268,600 | 23.45 | 23.50 | 23.15 | 0 | 0 | 0 |
| 15/07/2025 |
23.25
|
544,800 | 23 | 23.65 | 22.75 | 0 | 0 | 0 |
| 14/07/2025 |
22.80
|
370,700 | 22.85 | 22.90 | 22.70 | 0 | 0 | 0 |
| 11/07/2025 |
22.85
|
423,200 | 22.80 | 23 | 22.80 | 0 | 0 | 0 |
| 10/07/2025 |
22.90
|
409,700 | 23.05 | 23.10 | 22.85 | 0 | 0 | 0 |
| 09/07/2025 |
23
|
349,400 | 23.15 | 23.15 | 22.95 | 0 | 0 | 0 |
| 08/07/2025 |
23
|
427,300 | 22.95 | 23.10 | 22.85 | 0 | 0 | 0 |
| 07/07/2025 |
22.95
|
221,300 | 23.10 | 23.15 | 22.90 | 0 | 0 | 0 |
| 04/07/2025 |
23
|
274,600 | 23.15 | 23.20 | 22.90 | 0 | 0 | 0 |
| 03/07/2025 |
23
|
425,900 | 23.15 | 23.15 | 22.90 | 0 | 0 | 0 |
| 02/07/2025 |
23.15
|
264,200 | 23.15 | 23.30 | 23 | 0 | 0 | 0 |
| 01/07/2025 |
23.15
|
492,800 | 23 | 23.30 | 22.80 | 0 | 0 | 0 |
| 30/06/2025 |
23
|
637,100 | 22.50 | 23.15 | 22.50 | 0 | 0 | 0 |
| 27/06/2025 |
22.35
|
2,227,100 | 23.95 | 24 | 22.35 | 0 | 0 | 0 |
| 26/06/2025 |
24
|
1,967,700 | 24.50 | 24.80 | 23.40 | 0 | 0 | 0 |
| 25/06/2025 |
24.70
|
1,375,300 | 24.80 | 25.20 | 24.20 | 0 | 0 | 0 |
| 24/06/2025 |
24.80
|
849,000 | 25 | 25.90 | 24.55 | 0 | 0 | 0 |
| 23/06/2025 |
25.45
|
341,000 | 25.90 | 25.90 | 24.50 | 0 | 0 | 0 |
| 20/06/2025 |
26
|
2,968,600 | 24.25 | 26.50 | 24.25 | 0 | 0 | 0 |
| 19/06/2025 |
26.05
|
685,500 | 26.05 | 26.40 | 26.05 | 0 | 0 | 0 |
| 18/06/2025 |
28
|
2,262,400 | 30.50 | 30.50 | 28 | 0 | 0 | 0 |
| 17/06/2025 |
30.10
|
3,490,000 | 30.30 | 30.50 | 28.40 | 0 | 0 | 0 |
| 16/06/2025 |
28.55
|
2,886,400 | 26.50 | 28.55 | 26.40 | 0 | 0 | 0 |
| 13/06/2025 |
26.70
|
1,355,200 | 26.20 | 27.10 | 25.50 | 0 | 0 | 0 |
| 12/06/2025 |
26.80
|
290,100 | 26.65 | 27 | 26.40 | 0 | 0 | 0 |
| 11/06/2025 |
26.65
|
656,800 | 26.60 | 26.65 | 26.40 | 0 | 0 | 0 |
| 10/06/2025 |
26.60
|
241,300 | 26.70 | 26.90 | 26.50 | 0 | 0 | 0 |
| 09/06/2025 |
26.80
|
137,800 | 27 | 27 | 26.40 | 0 | 0 | 0 |
| 06/06/2025 |
27.10
|
284,100 | 27.35 | 27.60 | 26.70 | 0 | 0 | 0 |
| 05/06/2025 |
27.35
|
251,600 | 27.85 | 27.85 | 27.10 | 0 | 4,700 | -0.1 |
| 04/06/2025 |
27.90
|
1,130,200 | 29.20 | 29.20 | 27.45 | 0 | 0 | 0 |
| 03/06/2025 |
27.30
|
496,100 | 26.55 | 27.50 | 26.35 | 0 | 0 | 0 |
| 02/06/2025 |
26.55
|
333,300 | 26.60 | 27 | 26.40 | 0 | 0 | 0 |
| 30/05/2025 |
26.60
|
378,400 | 26.50 | 27.20 | 26.30 | 0 | 0 | 0 |
| 29/05/2025 |
26.50
|
328,800 | 27 | 27 | 26.20 | 0 | 0 | 0 |
| 28/05/2025 |
27
|
1,036,100 | 26.70 | 27.55 | 26.50 | 0 | 0 | 0 |
| 27/05/2025 |
26.70
|
380,400 | 26.90 | 27.10 | 26.60 | 0 | 0 | 0 |
| 26/05/2025 |
26.90
|
549,900 | 26.95 | 27 | 26.40 | 0 | 0 | 0 |
| 23/05/2025 |
27
|
842,500 | 25.50 | 27 | 25.20 | 0 | 0 | 0 |
| 22/05/2025 |
25.50
|
367,400 | 25.90 | 26 | 24.80 | 0 | 0 | 0 |
| 21/05/2025 |
25.85
|
468,500 | 25.60 | 26.30 | 25.50 | 0 | 0 | 0 |
| 20/05/2025 |
25.60
|
709,700 | 25.20 | 25.90 | 25.20 | 0 | 0 | 0 |
| 19/05/2025 |
25.20
|
1,044,500 | 24.15 | 25.80 | 24 | 0 | 0 | 0 |
| 16/05/2025 |
24.15
|
223,800 | 24.15 | 24.30 | 23.95 | 0 | 0 | 0 |
| 15/05/2025 |
24.15
|
336,900 | 23.90 | 24.20 | 23.80 | 0 | 0 | 0 |
| 14/05/2025 |
23.90
|
328,100 | 24.30 | 25 | 23.90 | 0 | 0 | 0 |
| 13/05/2025 |
24.30
|
494,600 | 25.70 | 26.20 | 24.30 | 0 | 0 | 0 |
| 12/05/2025 |
25.40
|
256,200 | 25.45 | 25.60 | 25.30 | 0 | 0 | 0 |
| 09/05/2025 |
25.60
|
576,300 | 25.50 | 25.90 | 25.40 | 0 | 0 | 0 |
| 08/05/2025 |
26.30
|
645,500 | 25 | 26.30 | 24.10 | 0 | 0 | 0 |
| 07/05/2025 |
24.90
|
476,300 | 25 | 25.05 | 24.25 | 0 | 0 | 0 |
| 06/05/2025 |
25.30
|
634,500 | 25.50 | 25.50 | 24.10 | 0 | 0 | 0 |
| 05/05/2025 |
25
|
829,500 | 25.35 | 25.40 | 23.75 | 0 | 0 | 0 |
| 29/04/2025 |
23.75
|
1,116,500 | 22.20 | 23.75 | 22 | 0 | 0 | 0 |