| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-08-19) |
-1.40 | -5.60% | 286,000 | 0 | 0 |
22.90
25
23.20
|
|
2 tháng
(2025-07-21) |
-0.50 | -2.07% | 1,288,500 | -200 | -0.0 |
21.90
27.50
23.20
|
|
3 tháng
(2025-06-20) |
-0.20 | -0.84% | 1,718,900 | -200 | -0.0 |
21.90
27.50
23.20
|
|
6 tháng
(2025-03-24) |
1.10 | 4.89% | 2,701,900 | -1,100 | -0.0 |
17
27.50
23.20
|
|
12 tháng
(2024-09-23) |
9.60 | 68.57% | 4,097,224 | -11,100 | -0.3 |
12.80
29.90
23.20
|
|
24 tháng
(2023-09-29) |
12 | 103.45% | 4,854,527 | -4,700 | -0.2 |
10
29.90
23.20
|
|
36 tháng
(2022-10-04) |
6.30 | 36.42% | 5,420,347 | -4,768 | -0.2 |
10
29.90
23.20
|
|
60 tháng
(2020-10-14) |
-14.50 | -38.06% | 18,667,837 | 48,000 | 3.6 |
10
44.56
23.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2025 |
23.20
|
7,100 | 22.90 | 23.50 | 22.80 | 0 | 0 | 0 |
| 17/09/2025 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 16/09/2025 |
23.20
|
400 | 23.80 | 23.80 | 23.20 | 0 | 0 | 0 |
| 15/09/2025 |
23.20
|
47,800 | 23.20 | 23.40 | 23 | 0 | 0 | 0 |
| 12/09/2025 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 11/09/2025 |
23.10
|
7,100 | 23.50 | 23.50 | 22.90 | 0 | 0 | 0 |
| 10/09/2025 |
23.20
|
10,800 | 23.20 | 23.20 | 23.10 | 0 | 0 | 0 |
| 09/09/2025 |
23.20
|
6,700 | 23.20 | 23.30 | 23.10 | 0 | 0 | 0 |
| 08/09/2025 |
23.20
|
25,000 | 23.30 | 23.30 | 22.90 | 0 | 0 | 0 |
| 05/09/2025 |
23.30
|
18,700 | 23.30 | 24.30 | 23 | 0 | 0 | 0 |
| 04/09/2025 |
23.30
|
18,300 | 23.40 | 23.40 | 23.10 | 0 | 0 | 0 |
| 03/09/2025 |
23.40
|
3,400 | 23.50 | 23.50 | 23.30 | 0 | 0 | 0 |
| 29/08/2025 |
23.50
|
1,100 | 23.60 | 23.70 | 23.50 | 0 | 0 | 0 |
| 28/08/2025 |
23.50
|
43,400 | 23.20 | 23.60 | 23.20 | 0 | 0 | 0 |
| 27/08/2025 |
22.90
|
15,900 | 23.10 | 23.20 | 22.90 | 0 | 0 | 0 |
| 26/08/2025 |
23.20
|
6,100 | 23.20 | 23.20 | 23 | 0 | 0 | 0 |
| 25/08/2025 |
23.10
|
9,200 | 23.50 | 24 | 22.50 | 0 | 0 | 0 |
| 22/08/2025 |
23.40
|
15,700 | 23 | 24 | 23 | 0 | 0 | 0 |
| 21/08/2025 |
23.70
|
14,900 | 24.30 | 24.30 | 23.70 | 0 | 0 | 0 |
| 20/08/2025 |
24.10
|
22,300 | 24.70 | 24.70 | 24 | 0 | 0 | 0 |
| 19/08/2025 |
25
|
19,000 | 25.10 | 25.10 | 24.70 | 0 | 0 | 0 |
| 18/08/2025 |
25
|
49,500 | 25.10 | 25.40 | 24.70 | 0 | 0 | 0 |
| 15/08/2025 |
25
|
102,100 | 25.10 | 25.20 | 24.90 | 0 | 0 | 0 |
| 14/08/2025 |
25
|
50,000 | 25.70 | 25.70 | 24.80 | 0 | 0 | 0 |
| 13/08/2025 |
25.70
|
33,000 | 26.10 | 26.20 | 25 | 0 | 0 | 0 |
| 12/08/2025 |
26.20
|
45,700 | 26.20 | 26.60 | 25.90 | 0 | 0 | 0 |
| 11/08/2025 |
26.50
|
62,400 | 27 | 27.30 | 26.20 | 0 | 0 | 0 |
| 08/08/2025 |
27.50
|
118,200 | 26 | 28 | 25.50 | 0 | 0 | 0 |
| 07/08/2025 |
25.90
|
57,000 | 26.60 | 26.70 | 25.50 | 0 | 0 | 0 |
| 06/08/2025 |
26.40
|
68,800 | 26.60 | 28 | 26 | 0 | 0 | 0 |
| 05/08/2025 |
25.60
|
82,600 | 22.90 | 25.60 | 22.90 | 0 | 0 | 0 |
| 04/08/2025 |
22.30
|
13,700 | 22 | 22.70 | 21.40 | 0 | 0 | 0 |
| 01/08/2025 |
22.20
|
10,200 | 21.30 | 22.40 | 21.10 | 0 | 0 | 0 |
| 31/07/2025 |
21.90
|
10,500 | 22.30 | 22.30 | 21.80 | 0 | 0 | 0 |
| 30/07/2025 |
22.30
|
10,100 | 22.70 | 22.70 | 22 | 0 | 0 | 0 |
| 29/07/2025 |
22.70
|
37,800 | 23.40 | 23.50 | 22 | 0 | 0 | 0 |
| 28/07/2025 |
23.10
|
38,300 | 23.50 | 23.60 | 23 | 0 | 0 | 0 |
| 25/07/2025 |
23.50
|
72,200 | 24 | 24.10 | 23 | 0 | 0 | 0 |
| 24/07/2025 |
23.80
|
34,000 | 24.40 | 24.40 | 23.80 | 0 | 0 | 0 |
| 23/07/2025 |
24.10
|
57,500 | 24.50 | 24.90 | 24 | 0 | 0 | 0 |
| 22/07/2025 |
24.40
|
28,600 | 24.50 | 24.80 | 24.20 | 0 | 0 | 0 |
| 21/07/2025 |
24.10
|
20,300 | 25 | 25 | 24 | 0 | 200 | -0.0 |
| 18/07/2025 |
24.70
|
79,000 | 24.60 | 24.70 | 23.70 | 0 | 0 | 0 |
| 17/07/2025 |
24
|
21,400 | 26.80 | 26.80 | 23.70 | 0 | 0 | 0 |
| 16/07/2025 |
24
|
98,100 | 24.50 | 24.50 | 23.90 | 0 | 0 | 0 |
| 15/07/2025 |
24.80
|
8,100 | 25 | 25 | 24.80 | 0 | 0 | 0 |
| 14/07/2025 |
24.60
|
23,100 | 25 | 25.30 | 24.60 | 0 | 0 | 0 |
| 11/07/2025 |
25.10
|
7,700 | 26 | 26 | 25 | 0 | 0 | 0 |
| 10/07/2025 |
25.80
|
6,400 | 25.70 | 26 | 25 | 0 | 0 | 0 |
| 09/07/2025 |
26.60
|
7,700 | 26.10 | 26.60 | 25.70 | 0 | 0 | 0 |
| 08/07/2025 |
26.50
|
4,600 | 27 | 27 | 26.40 | 0 | 0 | 0 |
| 07/07/2025 |
26.30
|
15,600 | 26.20 | 26.60 | 26.20 | 0 | 0 | 0 |
| 04/07/2025 |
26.70
|
4,100 | 27 | 27 | 26 | 0 | 0 | 0 |
| 03/07/2025 |
26.10
|
5,700 | 26.80 | 26.80 | 26.10 | 0 | 0 | 0 |
| 02/07/2025 |
26.20
|
11,200 | 25.60 | 27.50 | 25.60 | 0 | 0 | 0 |
| 01/07/2025 |
25.60
|
10,200 | 25 | 25.60 | 25 | 0 | 0 | 0 |
| 30/06/2025 |
25.20
|
9,600 | 24.70 | 25.20 | 24.70 | 0 | 0 | 0 |
| 27/06/2025 |
24.80
|
66,800 | 24.20 | 25.20 | 24.10 | 0 | 0 | 0 |
| 26/06/2025 |
24.30
|
18,200 | 24.10 | 24.40 | 23.80 | 0 | 0 | 0 |
| 25/06/2025 |
24.20
|
11,200 | 24 | 24.40 | 23.90 | 0 | 0 | 0 |
| 24/06/2025 |
23.50
|
10,700 | 23.50 | 23.70 | 23.40 | 0 | 0 | 0 |
| 23/06/2025 |
23.40
|
10,700 | 23.30 | 23.50 | 23.30 | 0 | 0 | 0 |
| 20/06/2025 |
23.80
|
300 | 24.80 | 24.80 | 23.80 | 0 | 0 | 0 |
| 19/06/2025 |
23.10
|
1,900 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 18/06/2025 |
23.10
|
14,600 | 23 | 23.10 | 23 | 0 | 0 | 0 |
| 17/06/2025 |
23.10
|
94,000 | 23.80 | 24 | 23.10 | 0 | 0 | 0 |
| 16/06/2025 |
23.40
|
42,000 | 23.20 | 23.60 | 23.10 | 0 | 0 | 0 |
| 13/06/2025 |
23.50
|
7,600 | 23.80 | 23.80 | 23.10 | 0 | 0 | 0 |
| 12/06/2025 |
23.50
|
4,100 | 23.20 | 23.50 | 23 | 0 | 0 | 0 |
| 11/06/2025 |
23.10
|
12,000 | 23.10 | 23.40 | 22.70 | 0 | 0 | 0 |
| 10/06/2025 |
23.30
|
5,800 | 23.20 | 23.70 | 23.20 | 0 | 0 | 0 |
| 09/06/2025 |
23.70
|
33,500 | 23 | 24.10 | 22.90 | 0 | 0 | 0 |
| 06/06/2025 |
22.80
|
8,400 | 23.10 | 23.10 | 22.50 | 0 | 0 | 0 |
| 05/06/2025 |
23.80
|
200 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 04/06/2025 |
23.50
|
22,300 | 22.70 | 24.50 | 22.70 | 0 | 400 | -0.0 |
| 03/06/2025 |
23
|
20,300 | 23 | 23 | 22.60 | 0 | 0 | 0 |
| 02/06/2025 |
23
|
500 | 23 | 23 | 23 | 0 | 0 | 0 |
| 30/05/2025 |
22.80
|
19,300 | 23 | 23 | 22.80 | 0 | 0 | 0 |
| 29/05/2025 |
23.50
|
29,600 | 23.40 | 23.50 | 22.90 | 0 | 0 | 0 |
| 28/05/2025 |
22.90
|
5,400 | 23.20 | 23.20 | 22.90 | 0 | 0 | 0 |
| 27/05/2025 |
22.90
|
2,100 | 23 | 23 | 22.90 | 0 | 0 | 0 |
| 26/05/2025 |
23.40
|
5,000 | 23.50 | 23.50 | 22.90 | 0 | 0 | 0 |
| 23/05/2025 |
23.20
|
400 | 23.30 | 23.50 | 23.20 | 0 | 0 | 0 |
| 22/05/2025 |
23.30
|
4,600 | 23.90 | 23.90 | 22.90 | 0 | 0 | 0 |
| 21/05/2025 |
23.50
|
500 | 19.70 | 23.80 | 19.70 | 0 | 0 | 0 |
| 20/05/2025 |
22.80
|
33,100 | 23 | 23.10 | 22.80 | 0 | 0 | 0 |
| 19/05/2025 |
23.10
|
3,100 | 23 | 23.10 | 22.90 | 0 | 0 | 0 |
| 16/05/2025 |
22.60
|
40,800 | 23 | 23.10 | 22.60 | 0 | 0 | 0 |
| 15/05/2025 |
23.20
|
500 | 23.50 | 23.50 | 22.80 | 0 | 0 | 0 |
| 14/05/2025 |
23.60
|
14,600 | 23.80 | 24 | 22.40 | 0 | 0 | 0 |
| 13/05/2025 |
23.80
|
20,300 | 24 | 24.60 | 22.60 | 0 | 0 | 0 |
| 12/05/2025 |
25
|
600 | 24.70 | 25 | 24.70 | 0 | 0 | 0 |
| 09/05/2025 |
24
|
59,600 | 23.20 | 24.90 | 23.20 | 0 | 500 | 0 |
| 08/05/2025 |
25.40
|
3,700 | 23 | 25.40 | 22.60 | 0 | 0 | 0 |
| 07/05/2025 |
23
|
78,100 | 24.30 | 24.30 | 22.80 | 0 | 0 | 0 |
| 06/05/2025 |
23.60
|
7,000 | 23.60 | 23.70 | 23.60 | 0 | 0 | 0 |
| 05/05/2025 |
24.30
|
7,900 | 24.50 | 24.50 | 24.30 | 0 | 0 | 0 |
| 29/04/2025 |
24.30
|
6,600 | 23.50 | 25.30 | 22.80 | 0 | 0 | 0 |
| 28/04/2025 |
23
|
6,200 | 22.60 | 23 | 22.60 | 0 | 0 | 0 |
| 25/04/2025 |
22.60
|
1,400 | 22.80 | 22.80 | 22.60 | 0 | 0 | 0 |