| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-06-25) |
-0.80 | -3.35% | 1,566,500 | 0 | 0 |
22.80
23.90
23
|
|
2 tháng
(2025-05-26) |
-0.90 | -3.75% | 3,840,300 | 0 | 0 |
22.50
24
23
|
|
3 tháng
(2025-04-28) |
1.30 | 5.96% | 5,496,300 | 0 | 0 |
21.50
24.60
23
|
|
6 tháng
(2025-02-03) |
0.30 | 1.32% | 16,612,981 | 0 | 0 |
19.70
29.50
23
|
|
12 tháng
(2024-07-30) |
-4.06 | -14.96% | 29,110,943 | 0 | 0 |
19.70
29.50
23
|
|
24 tháng
(2023-08-07) |
2.85 | 14.07% | 50,841,791 | -25,000 | -0.5 |
16.75
29.50
23
|
|
36 tháng
(2022-08-10) |
4.64 | 25.15% | 82,801,180 | -25,000 | -0.5 |
14.90
29.50
23
|
|
60 tháng
(2020-08-20) |
11.22 | 94.42% | 321,548,350 | -25,840 | -0.5 |
11.61
29.50
23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
23
|
60,000 | 23 | 23.30 | 22.90 | 0 | 0 | 0 |
| 24/07/2025 |
23.10
|
47,000 | 23.20 | 23.20 | 22.80 | 0 | 0 | 0 |
| 23/07/2025 |
23.20
|
106,700 | 23 | 23.50 | 23 | 0 | 0 | 0 |
| 22/07/2025 |
23.20
|
180,100 | 23 | 23.20 | 22.70 | 0 | 0 | 0 |
| 21/07/2025 |
22.90
|
118,400 | 23.10 | 23.20 | 22.70 | 0 | 0 | 0 |
| 18/07/2025 |
23.30
|
71,900 | 23.10 | 23.40 | 22.90 | 0 | 0 | 0 |
| 17/07/2025 |
23.40
|
128,100 | 23 | 23.60 | 22.90 | 0 | 0 | 0 |
| 16/07/2025 |
22.80
|
52,000 | 23.10 | 23.20 | 22.80 | 0 | 0 | 0 |
| 15/07/2025 |
23.20
|
68,700 | 23.30 | 23.40 | 23 | 0 | 0 | 0 |
| 14/07/2025 |
23.30
|
51,800 | 23.20 | 23.30 | 23 | 0 | 0 | 0 |
| 11/07/2025 |
23.20
|
84,700 | 23.50 | 23.50 | 23.10 | 0 | 0 | 0 |
| 10/07/2025 |
23.50
|
75,400 | 23.60 | 23.70 | 23.30 | 0 | 0 | 0 |
| 09/07/2025 |
23.60
|
50,900 | 23.50 | 23.60 | 23.40 | 0 | 0 | 0 |
| 08/07/2025 |
23.50
|
76,200 | 23.40 | 23.60 | 23.30 | 0 | 0 | 0 |
| 07/07/2025 |
23.60
|
48,600 | 23.70 | 23.70 | 23.30 | 0 | 0 | 0 |
| 04/07/2025 |
23.70
|
21,800 | 23.50 | 23.70 | 23.40 | 0 | 0 | 0 |
| 03/07/2025 |
23.70
|
110,000 | 23.40 | 23.70 | 23.20 | 0 | 0 | 0 |
| 02/07/2025 |
23.40
|
47,800 | 23.40 | 23.40 | 23.10 | 0 | 0 | 0 |
| 01/07/2025 |
23.40
|
44,800 | 23.50 | 23.50 | 23.30 | 0 | 0 | 0 |
| 30/06/2025 |
23.50
|
35,900 | 23.70 | 23.70 | 23.10 | 0 | 0 | 0 |
| 27/06/2025 |
23.40
|
27,200 | 23.50 | 23.50 | 23.30 | 0 | 0 | 0 |
| 26/06/2025 |
23.80
|
29,000 | 24 | 24 | 23.30 | 0 | 0 | 0 |
| 25/06/2025 |
23.90
|
89,500 | 23.40 | 24.20 | 23.40 | 0 | 0 | 0 |
| 24/06/2025 |
23.70
|
121,900 | 23.30 | 23.70 | 23.30 | 0 | 0 | 0 |
| 23/06/2025 |
23.50
|
53,000 | 23.60 | 23.60 | 23.10 | 0 | 0 | 0 |
| 20/06/2025 |
24
|
33,900 | 24.10 | 24.10 | 23.40 | 0 | 0 | 0 |
| 19/06/2025 |
23.70
|
134,600 | 23.90 | 24 | 23.10 | 0 | 0 | 0 |
| 18/06/2025 |
24
|
121,400 | 23.80 | 24 | 23.70 | 0 | 0 | 0 |
| 17/06/2025 |
24
|
71,400 | 24.30 | 24.40 | 23.70 | 0 | 0 | 0 |
| 16/06/2025 |
23.90
|
309,600 | 23.20 | 24.30 | 23.20 | 0 | 0 | 0 |
| 13/06/2025 |
23.10
|
92,800 | 22.80 | 23.30 | 22.70 | 0 | 0 | 0 |
| 12/06/2025 |
22.60
|
113,300 | 22.60 | 22.70 | 22.50 | 0 | 0 | 0 |
| 11/06/2025 |
22.60
|
38,500 | 22.60 | 22.70 | 22.40 | 0 | 0 | 0 |
| 10/06/2025 |
22.60
|
78,600 | 22.50 | 22.70 | 22.40 | 0 | 0 | 0 |
| 09/06/2025 |
22.50
|
88,700 | 22.80 | 22.90 | 22.30 | 0 | 0 | 0 |
| 06/06/2025 |
22.60
|
104,200 | 23.20 | 23.20 | 22.60 | 0 | 0 | 0 |
| 05/06/2025 |
23.20
|
78,300 | 23.40 | 23.40 | 23 | 0 | 0 | 0 |
| 04/06/2025 |
23.20
|
95,500 | 23.50 | 23.50 | 22.90 | 0 | 0 | 0 |
| 03/06/2025 |
23.40
|
121,000 | 23.30 | 23.50 | 23.10 | 0 | 0 | 0 |
| 02/06/2025 |
23.10
|
67,300 | 23.20 | 23.20 | 22.60 | 0 | 0 | 0 |
| 30/05/2025 |
23
|
71,600 | 23.60 | 23.70 | 22.90 | 0 | 0 | 0 |
| 29/05/2025 |
23.50
|
146,000 | 23.70 | 24 | 23.40 | 0 | 0 | 0 |
| 28/05/2025 |
23.90
|
102,700 | 24 | 24 | 23.40 | 0 | 0 | 0 |
| 27/05/2025 |
24
|
69,800 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 26/05/2025 |
24
|
159,700 | 24.20 | 24.30 | 23.60 | 0 | 0 | 0 |
| 23/05/2025 |
24
|
99,300 | 23.70 | 25.10 | 23.70 | 0 | 0 | 0 |
| 22/05/2025 |
23.40
|
109,800 | 24.20 | 24.20 | 23.30 | 0 | 0 | 0 |
| 21/05/2025 |
24.30
|
81,100 | 24.70 | 24.70 | 23.90 | 0 | 0 | 0 |
| 20/05/2025 |
24.60
|
193,400 | 24.20 | 25.50 | 24.20 | 0 | 0 | 0 |
| 19/05/2025 |
23.90
|
72,100 | 23.80 | 24 | 23.70 | 0 | 0 | 0 |
| 16/05/2025 |
24
|
57,100 | 23.80 | 24 | 23.70 | 0 | 0 | 0 |
| 15/05/2025 |
24
|
69,700 | 24.20 | 24.50 | 23.70 | 0 | 0 | 0 |
| 14/05/2025 |
24.20
|
232,700 | 23.40 | 24.80 | 23.10 | 0 | 0 | 0 |
| 13/05/2025 |
23.50
|
126,600 | 23.80 | 24.30 | 23 | 0 | 0 | 0 |
| 12/05/2025 |
23.70
|
80,000 | 23.80 | 23.80 | 23.40 | 0 | 0 | 0 |
| 09/05/2025 |
23.50
|
37,300 | 23.90 | 24.10 | 23.50 | 0 | 0 | 0 |
| 08/05/2025 |
24
|
136,000 | 23.30 | 24 | 23 | 0 | 0 | 0 |
| 07/05/2025 |
23.30
|
37,800 | 23.30 | 23.70 | 23 | 0 | 0 | 0 |
| 06/05/2025 |
23.20
|
82,100 | 22.60 | 23.80 | 22.60 | 0 | 0 | 0 |
| 05/05/2025 |
22.40
|
112,400 | 21.90 | 22.50 | 21.50 | 0 | 0 | 0 |
| 29/04/2025 |
21.50
|
52,700 | 21.30 | 22 | 21.20 | 0 | 0 | 0 |
| 28/04/2025 |
21.80
|
75,900 | 22.10 | 22.10 | 21.50 | 0 | 0 | 0 |
| 25/04/2025 |
21.90
|
20,900 | 21.90 | 22.30 | 21.60 | 0 | 0 | 0 |
| 24/04/2025 |
22.10
|
46,000 | 22 | 22.30 | 21.80 | 0 | 0 | 0 |
| 23/04/2025 |
21.90
|
48,600 | 21.60 | 22 | 21.20 | 0 | 0 | 0 |
| 22/04/2025 |
21.50
|
86,100 | 21.60 | 21.90 | 20.10 | 0 | 0 | 0 |
| 21/04/2025 |
21.80
|
72,600 | 22 | 22.20 | 21.40 | 0 | 0 | 0 |
| 18/04/2025 |
22
|
59,400 | 21.90 | 22.40 | 21.50 | 0 | 0 | 0 |
| 17/04/2025 |
21.90
|
40,900 | 21.40 | 21.90 | 21.30 | 0 | 0 | 0 |
| 16/04/2025 |
21.80
|
145,900 | 22.10 | 22.70 | 21.30 | 0 | 0 | 0 |
| 15/04/2025 |
22.20
|
80,300 | 22.80 | 23 | 22.10 | 0 | 0 | 0 |
| 14/04/2025 |
23
|
73,500 | 22.90 | 23.10 | 22.50 | 0 | 0 | 0 |
| 11/04/2025 |
22.70
|
117,500 | 22.50 | 22.70 | 21.90 | 0 | 0 | 0 |
| 10/04/2025 |
22.50
|
349,500 | 20.80 | 22.50 | 20.80 | 0 | 0 | 0 |
| 09/04/2025 |
19.70
|
243,700 | 17.60 | 20.50 | 17.60 | 0 | 0 | 0 |
| 08/04/2025 |
20.10
|
399,000 | 23 | 23 | 19.60 | 0 | 0 | 0 |
| 04/04/2025 |
23
|
211,500 | 23.50 | 23.60 | 21.10 | 0 | 0 | 0 |
| 03/04/2025 |
23.10
|
386,600 | 26 | 26 | 22.40 | 0 | 0 | 0 |
| 02/04/2025 |
26.20
|
72,800 | 26.40 | 26.60 | 26.10 | 0 | 0 | 0 |
| 01/04/2025 |
26.40
|
82,700 | 26.40 | 26.50 | 26.10 | 0 | 0 | 0 |
| 31/03/2025 |
26.20
|
230,200 | 25.70 | 26.80 | 25.70 | 0 | 0 | 0 |
| 28/03/2025 |
25.70
|
40,100 | 25.60 | 25.80 | 25.40 | 0 | 0 | 0 |
| 27/03/2025 |
25.70
|
48,600 | 25.70 | 25.70 | 25.40 | 0 | 0 | 0 |
| 26/03/2025 |
25.80
|
66,700 | 25.70 | 25.90 | 25.50 | 0 | 0 | 0 |
| 25/03/2025 |
25.70
|
88,700 | 25.80 | 25.80 | 25.50 | 0 | 0 | 0 |
| 24/03/2025 |
25.70
|
117,300 | 26.40 | 26.40 | 25.60 | 0 | 0 | 0 |
| 21/03/2025 |
26.40
|
76,400 | 26.40 | 26.60 | 26.20 | 0 | 0 | 0 |
| 20/03/2025 |
26.20
|
69,800 | 26.40 | 26.70 | 26.10 | 0 | 0 | 0 |
| 19/03/2025 |
26.40
|
213,000 | 25.70 | 26.80 | 25.70 | 0 | 0 | 0 |
| 18/03/2025 |
25.60
|
212,400 | 26 | 26.10 | 25.40 | 0 | 0 | 0 |
| 17/03/2025 |
26
|
193,800 | 26.50 | 26.50 | 25.90 | 0 | 0 | 0 |
| 14/03/2025 |
26.50
|
284,000 | 27.80 | 27.80 | 26.20 | 0 | 0 | 0 |
| 13/03/2025 |
27.60
|
290,200 | 28.50 | 28.50 | 27.50 | 0 | 0 | 0 |
| 12/03/2025 |
28.50
|
97,500 | 28.60 | 28.80 | 28.40 | 0 | 0 | 0 |
| 11/03/2025 |
28.90
|
153,800 | 29.10 | 29.10 | 28.50 | 0 | 0 | 0 |
| 10/03/2025 |
28.90
|
164,800 | 28.90 | 29.20 | 28.50 | 0 | 0 | 0 |
| 07/03/2025 |
28.80
|
165,500 | 28.70 | 29.40 | 28.50 | 0 | 0 | 0 |
| 06/03/2025 |
28.80
|
106,300 | 28.40 | 29 | 28.30 | 0 | 0 | 0 |
| 05/03/2025 |
28.60
|
150,600 | 28.50 | 29 | 28.10 | 0 | 0 | 0 |
| 04/03/2025 |
28.60
|
245,400 | 29.50 | 29.90 | 27.90 | 0 | 0 | 0 |