| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-06-23) |
-3.05 | -11.98% | 13,180,000 | 0 | 0 |
21.40
25.45
22.40
|
|
2 tháng
(2025-05-26) |
-4.50 | -16.73% | 33,323,000 | -4,700 | -0.1 |
21.40
30.10
22.40
|
|
3 tháng
(2025-04-24) |
-0.90 | -3.86% | 45,143,700 | -4,700 | -0.1 |
21.40
30.10
22.40
|
|
6 tháng
(2025-01-24) |
-5.40 | -19.42% | 77,780,100 | -27,100 | -0.6 |
19.85
30.10
22.40
|
|
12 tháng
(2024-07-29) |
-6 | -21.13% | 121,109,100 | -60,500 | -1.4 |
19.85
30.10
22.40
|
|
24 tháng
(2023-08-03) |
-2.45 | -9.86% | 168,068,400 | -171,119 | -4.1 |
19.85
30.40
22.40
|
|
36 tháng
(2022-08-08) |
-2.85 | -11.29% | 189,329,600 | -176,811 | -7.7 |
19.85
30.40
22.40
|
|
60 tháng
(2020-08-18) |
0.75 | 3.46% | 297,481,440 | -841,681 | -31.7 |
18
53
22.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2025 |
23
|
220,500 | 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 |
| 28/04/2025 |
22.20
|
451,700 | 23.55 | 23.70 | 22.20 | 0 | 0 | 0 |
| 25/04/2025 |
23.50
|
1,056,200 | 23.30 | 24.30 | 22.90 | 0 | 0 | 0 |
| 24/04/2025 |
23.30
|
962,000 | 22.20 | 23.30 | 22.20 | 0 | 0 | 0 |
| 23/04/2025 |
21.80
|
966,600 | 21.50 | 21.80 | 21.40 | 0 | 0 | 0 |
| 22/04/2025 |
20.40
|
444,300 | 20.75 | 22 | 20.35 | 0 | 0 | 0 |
| 21/04/2025 |
20.60
|
240,400 | 20.80 | 21.50 | 20.60 | 0 | 0 | 0 |
| 18/04/2025 |
20.80
|
516,800 | 20.10 | 21.50 | 19.90 | 0 | 0 | 0 |
| 17/04/2025 |
20.10
|
238,100 | 19.50 | 20.15 | 19 | 0 | 19,600 | -0.4 |
| 16/04/2025 |
20
|
447,500 | 21.35 | 21.35 | 20 | 0 | 0 | 0 |
| 15/04/2025 |
21.40
|
518,400 | 21.40 | 21.40 | 20.95 | 0 | 0 | 0 |
| 14/04/2025 |
21
|
362,000 | 21.55 | 21.70 | 21 | 0 | 0 | 0 |
| 11/04/2025 |
21.50
|
471,200 | 21.80 | 21.80 | 21 | 0 | 0 | 0 |
| 10/04/2025 |
21.20
|
94,100 | 21 | 21.20 | 21 | 0 | 2,800 | -0.1 |
| 09/04/2025 |
19.85
|
514,500 | 19.85 | 21 | 19.85 | 0 | 0 | 0 |
| 08/04/2025 |
21.30
|
308,500 | 21.35 | 22.75 | 21.30 | 0 | 0 | 0 |
| 04/04/2025 |
22.90
|
869,800 | 20.70 | 23 | 20.70 | 0 | 0 | 0 |
| 03/04/2025 |
22.25
|
332,400 | 23.30 | 23.50 | 22.25 | 0 | 0 | 0 |
| 02/04/2025 |
23.90
|
805,200 | 24.05 | 24.15 | 23.50 | 0 | 0 | 0 |
| 01/04/2025 |
24.05
|
905,300 | 24.15 | 24.40 | 23.50 | 0 | 0 | 0 |
| 31/03/2025 |
24.15
|
1,024,400 | 24.05 | 24.60 | 23.95 | 0 | 0 | 0 |
| 28/03/2025 |
24.05
|
1,091,600 | 23.80 | 24.20 | 23.50 | 0 | 0 | 0 |
| 27/03/2025 |
23.90
|
636,700 | 24 | 24.05 | 23.45 | 0 | 0 | 0 |
| 26/03/2025 |
24.05
|
634,200 | 24.30 | 24.35 | 23.50 | 0 | 0 | 0 |
| 25/03/2025 |
24.30
|
1,149,300 | 24.45 | 24.65 | 24 | 0 | 0 | 0 |
| 24/03/2025 |
24.40
|
1,166,500 | 24.15 | 24.40 | 23.95 | 0 | 0 | 0 |
| 21/03/2025 |
24.15
|
423,000 | 24.20 | 24.25 | 24 | 0 | 0 | 0 |
| 20/03/2025 |
24.35
|
742,700 | 24.55 | 24.60 | 24.10 | 0 | 0 | 0 |
| 19/03/2025 |
24.55
|
696,100 | 24.65 | 24.65 | 24.40 | 0 | 0 | 0 |
| 18/03/2025 |
24.70
|
1,000,200 | 24.60 | 24.90 | 24.25 | 0 | 0 | 0 |
| 17/03/2025 |
24.70
|
1,536,500 | 23.90 | 24.80 | 23.65 | 0 | 0 | 0 |
| 14/03/2025 |
23.90
|
464,200 | 23.90 | 23.95 | 23.70 | 0 | 0 | 0 |
| 13/03/2025 |
23.95
|
535,000 | 23.80 | 23.95 | 23.80 | 0 | 0 | 0 |
| 12/03/2025 |
23.85
|
416,100 | 23.90 | 23.95 | 23.70 | 0 | 0 | 0 |
| 11/03/2025 |
24
|
482,400 | 23.95 | 24 | 23.70 | 0 | 0 | 0 |
| 10/03/2025 |
24
|
853,500 | 23.90 | 24 | 23.70 | 0 | 0 | 0 |
| 07/03/2025 |
23.90
|
669,300 | 23.95 | 24 | 23.65 | 0 | 0 | 0 |
| 06/03/2025 |
24
|
418,400 | 23.90 | 24 | 23.80 | 0 | 0 | 0 |
| 05/03/2025 |
23.90
|
442,600 | 23.95 | 24 | 23.80 | 0 | 0 | 0 |
| 04/03/2025 |
23.95
|
425,100 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 03/03/2025 |
24.05
|
320,600 | 24.20 | 24.20 | 23.80 | 0 | 0 | 0 |
| 28/02/2025 |
24.20
|
318,000 | 24.20 | 24.20 | 23.90 | 0 | 0 | 0 |