| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-10) |
0.05 | 0.22% | 211,400 | 0 | 0 |
21
22.65
21
|
|
2 tháng
(2024-03-11) |
0.40 | 1.80% | 501,900 | 0 | 0 |
21
23
21
|
|
3 tháng
(2024-02-15) |
0.95 | 4.38% | 694,300 | 0 | 0 |
21
23
21
|
|
6 tháng
(2023-11-13) |
4.45 | 24.45% | 1,301,000 | -800 | 0.0 |
17.20
23.95
21
|
|
12 tháng
(2023-05-16) |
5.84 | 34.77% | 1,896,206 | -1,800 | 0.0 |
16.25
23.95
21
|
|
24 tháng
(2022-05-23) |
8.69 | 62.26% | 2,950,469 | -41,000 | -0.6 |
12.95
23.95
21
|
|
36 tháng
(2021-05-26) |
11.17 | 97.31% | 7,733,049 | -40,000 | -0.6 |
10.56
23.95
21
|
|
60 tháng
(2019-06-06) |
11.08 | 95.74% | 8,353,462 | -40,000 | -0.6 |
8.45
23.95
21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
21
|
11,500 | 21 | 21 | 21 | 0 | 0 | 0 |
| 22/10/2026 |
21
|
200 | 21 | 21 | 21 | 0 | 0 | 0 |
| 21/10/2026 |
21
|
15,100 | 21 | 21 | 20.95 | 0 | 0 | 0 |
| 20/10/2026 |
21
|
19,900 | 21.10 | 21.55 | 21 | 0 | 0 | 0 |
| 19/10/2026 |
21.60
|
200 | 21 | 21.60 | 21 | 0 | 0 | 0 |
| 16/10/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 09/10/2026 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 08/10/2026 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 07/10/2026 |
21.10
|
3,700 | 21.80 | 21.85 | 21.10 | 0 | 0 | 0 |
| 06/10/2026 |
21.50
|
1,900 | 21.85 | 21.85 | 21 | 0 | 0 | 0 |
| 05/10/2026 |
21.90
|
800 | 22 | 22 | 21 | 0 | 0 | 0 |
| 02/10/2026 |
21
|
700 | 21 | 21 | 21 | 0 | 0 | 0 |
| 01/10/2026 |
21
|
3,400 | 21.40 | 21.40 | 21 | 0 | 0 | 0 |
| 30/09/2026 |
21.40
|
7,500 | 21.45 | 21.45 | 21 | 0 | 0 | 0 |
| 29/09/2026 |
21.45
|
700 | 21.05 | 21.50 | 21.05 | 0 | 0 | 0 |
| 28/09/2026 |
21.30
|
6,500 | 21.30 | 21.40 | 21.20 | 0 | 0 | 0 |
| 25/09/2026 |
21.50
|
700 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 24/09/2026 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 23/09/2026 |
21.90
|
1,200 | 21.80 | 21.95 | 21.80 | 0 | 0 | 0 |
| 22/09/2026 |
21.80
|
2,000 | 21.90 | 21.90 | 21.80 | 0 | 0 | 0 |
| 21/09/2026 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 |
| 18/09/2026 |
21.95
|
600 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 |
| 17/09/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 16/09/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 15/09/2026 |
22
|
400 | 21.15 | 22 | 21.15 | 0 | 0 | 0 |
| 14/09/2026 |
21.10
|
3,000 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 11/09/2026 |
21.10
|
5,100 | 21.40 | 22.25 | 21.10 | 0 | 0 | 0 |
| 10/09/2026 |
21.40
|
200 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 09/09/2026 |
21.40
|
100 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 08/09/2026 |
21.30
|
300 | 22.20 | 22.20 | 21.30 | 0 | 0 | 0 |
| 07/09/2026 |
21.30
|
300 | 21.40 | 21.40 | 21.30 | 0 | 0 | 0 |
| 04/09/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 03/09/2026 |
21.80
|
600 | 21.70 | 21.80 | 21.70 | 0 | 0 | 0 |
| 28/08/2026 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 27/08/2026 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 26/08/2026 |
22.30
|
1,400 | 21.20 | 22.30 | 21.20 | 0 | 0 | 0 |
| 25/08/2026 |
22.30
|
100 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 24/08/2026 |
21.30
|
2,300 | 21.40 | 22 | 21.30 | 0 | 0 | 0 |
| 21/08/2026 |
21.30
|
4,000 | 21.05 | 21.50 | 21 | 0 | 0 | 0 |
| 20/08/2026 |
21.15
|
100 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 |
| 19/08/2026 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 18/08/2026 |
21.10
|
1,300 | 21.10 | 21.15 | 21.10 | 0 | 0 | 0 |
| 17/08/2026 |
21.10
|
100 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 14/08/2026 |
21
|
500 | 21.50 | 21.50 | 21 | 0 | 0 | 0 |
| 13/08/2026 |
21.60
|
3,300 | 21.45 | 22.75 | 21.40 | 0 | 0 | 0 |
| 12/08/2026 |
22.75
|
100 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
| 11/08/2026 |
21.90
|
2,400 | 21.30 | 22.70 | 21.30 | 0 | 0 | 0 |
| 10/08/2026 |
21.65
|
900 | 21.30 | 22.75 | 21.30 | 0 | 0 | 0 |
| 07/08/2026 |
22.80
|
100 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 06/08/2026 |
21.80
|
2,100 | 23 | 23 | 21.80 | 0 | 0 | 0 |
| 05/08/2026 |
23.40
|
600 | 21 | 23.40 | 21 | 0 | 0 | 0 |
| 04/08/2026 |
22
|
3,200 | 21 | 22.50 | 20.85 | 0 | 0 | 0 |
| 03/08/2026 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 31/07/2026 |
21.70
|
1,300 | 20.75 | 21.90 | 20.75 | 0 | 0 | 0 |
| 30/07/2026 |
20.90
|
1,500 | 21 | 21 | 20.90 | 0 | 0 | 0 |
| 29/07/2026 |
20.75
|
0 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 |
| 28/07/2026 |
20.75
|
500 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 |
| 27/07/2026 |
20.70
|
900 | 20.80 | 21 | 20.60 | 0 | 0 | 0 |
| 24/07/2026 |
21
|
900 | 20.85 | 21 | 20.85 | 0 | 0 | 0 |
| 23/07/2026 |
20.85
|
800 | 20.85 | 20.85 | 20.85 | 0 | 0 | 0 |
| 22/07/2026 |
21.10
|
1,800 | 21.20 | 21.20 | 21.10 | 0 | 0 | 0 |
| 21/07/2026 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 |
| 20/07/2026 |
21.05
|
2,100 | 21.55 | 21.55 | 21.05 | 0 | 0 | 0 |
| 17/07/2026 |
21.50
|
700 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 16/07/2026 |
21.50
|
5,700 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 15/07/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 14/07/2026 |
21.50
|
300 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 13/07/2026 |
21.55
|
800 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 |
| 10/07/2026 |
21.55
|
0 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 |
| 09/07/2026 |
21.55
|
500 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 |
| 08/07/2026 |
21.50
|
500 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 07/07/2026 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 06/07/2026 |
21.70
|
500 | 22.70 | 22.70 | 21.70 | 0 | 0 | 0 |
| 03/07/2026 |
22.95
|
400 | 21.50 | 22.95 | 21.50 | 0 | 0 | 0 |
| 02/07/2026 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |
| 01/07/2026 |
22.45
|
100 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |
| 30/06/2026 |
21.85
|
1,300 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 |
| 29/06/2026 |
20.45
|
1,300 | 21.60 | 21.60 | 20.45 | 0 | 0 | 0 |
| 26/06/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 25/06/2026 |
21.80
|
300 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 24/06/2026 |
21.80
|
500 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 23/06/2026 |
21.70
|
100 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 22/06/2026 |
21.60
|
300 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 19/06/2026 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 18/06/2026 |
22.90
|
600 | 22 | 22.90 | 22 | 0 | 0 | 0 |
| 17/06/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 16/06/2026 |
22
|
300 | 22 | 22 | 22 | 0 | 0 | 0 |
| 15/06/2026 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 12/06/2026 |
22.90
|
300 | 22 | 22.90 | 22 | 0 | 0 | 0 |
| 11/06/2026 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 10/06/2026 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 09/06/2026 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 08/06/2026 |
21.60
|
1,400 | 21.70 | 21.70 | 21.60 | 0 | 0 | 0 |
| 05/06/2026 |
22.95
|
400 | 22 | 22.95 | 22 | 0 | 0 | 0 |
| 04/06/2026 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 03/06/2026 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 02/06/2026 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 01/06/2026 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 29/05/2026 |
22.60
|
3,400 | 22.80 | 22.80 | 22.60 | 0 | 0 | 0 |
| 28/05/2026 |
21.60
|
3,000 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |