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) |
1 | 4.27% | 479,000 | -200 | -0.0 |
23.40
26.70
24.10
|
2 tháng
(2025-05-26) |
1 | 4.27% | 807,900 | -600 | -0.0 |
22.80
26.70
24.10
|
3 tháng
(2025-04-24) |
1.40 | 6.09% | 1,099,400 | -1,100 | -0.0 |
22.60
26.70
24.10
|
6 tháng
(2025-01-24) |
9.40 | 62.67% | 2,703,000 | -11,100 | -0.3 |
13.10
29.90
24.10
|
12 tháng
(2024-07-29) |
10.50 | 75.54% | 2,923,734 | -11,900 | -0.3 |
12.80
29.90
24.10
|
24 tháng
(2023-08-03) |
10.10 | 70.63% | 3,688,127 | -4,700 | -0.2 |
10
29.90
24.10
|
36 tháng
(2022-08-08) |
3.40 | 16.19% | 4,271,652 | -4,568 | -0.2 |
10
29.90
24.10
|
60 tháng
(2020-08-18) |
-0.19 | -0.77% | 20,373,904 | 48,100 | 3.6 |
10
44.56
24.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
24/04/2025 |
23
|
2,500 | 23 | 23 | 23 | 0 | 0 | 0 |
23/04/2025 |
23
|
5,700 | 23 | 23 | 23 | 0 | 0 | 0 |
22/04/2025 |
23.40
|
34,200 | 22.50 | 23.50 | 20.50 | 0 | 0 | 0 |
21/04/2025 |
22.50
|
4,300 | 23 | 23 | 22.50 | 0 | 0 | 0 |
18/04/2025 |
23.60
|
35,600 | 23.70 | 23.90 | 23 | 0 | 0 | 0 |
17/04/2025 |
24.80
|
22,100 | 25 | 25 | 23.50 | 0 | 0 | 0 |
16/04/2025 |
23.40
|
29,200 | 24 | 24.50 | 23.40 | 0 | 0 | 0 |
15/04/2025 |
25.50
|
11,000 | 24.20 | 26.20 | 24 | 0 | 0 | 0 |
14/04/2025 |
23.10
|
26,400 | 21.10 | 23.10 | 21.10 | 0 | 0 | 0 |
11/04/2025 |
20.60
|
13,100 | 22.50 | 22.50 | 19.70 | 0 | 0 | 0 |
10/04/2025 |
19.60
|
13,800 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
09/04/2025 |
18.30
|
28,600 | 19.60 | 19.60 | 16 | 0 | 0 | 0 |
08/04/2025 |
17
|
8,100 | 21.70 | 21.70 | 17 | 0 | 0 | 0 |
04/04/2025 |
19
|
8,700 | 17.60 | 20 | 17.60 | 0 | 0 | 0 |
03/04/2025 |
19.50
|
25,100 | 22.20 | 22.30 | 19.50 | 0 | 0 | 0 |
02/04/2025 |
22.80
|
2,000 | 22.90 | 23 | 22.80 | 0 | 0 | 0 |
01/04/2025 |
23.10
|
6,100 | 22.40 | 23.10 | 22.30 | 0 | 0 | 0 |
31/03/2025 |
23.40
|
7,300 | 24.40 | 24.40 | 22.90 | 0 | 0 | 0 |
28/03/2025 |
23.80
|
17,100 | 24.80 | 24.80 | 23.80 | 0 | 0 | 0 |
27/03/2025 |
23.90
|
23,300 | 24.60 | 24.60 | 23.20 | 0 | 0 | 0 |
26/03/2025 |
23
|
16,500 | 22.80 | 23.20 | 22.80 | 0 | 0 | 0 |
25/03/2025 |
22.90
|
6,700 | 22 | 22.90 | 22 | 0 | 0 | 0 |
24/03/2025 |
22.50
|
18,000 | 22.60 | 22.80 | 21.50 | 0 | 0 | 0 |
21/03/2025 |
23
|
15,700 | 23.80 | 23.80 | 22.30 | 0 | 0 | 0 |
20/03/2025 |
23.60
|
25,200 | 23.40 | 25.60 | 23.40 | 0 | 0 | 0 |
19/03/2025 |
22.80
|
27,800 | 23 | 23 | 21.40 | 0 | 0 | 0 |
18/03/2025 |
22.30
|
27,500 | 26.20 | 26.20 | 22.30 | 0 | 0 | 0 |
17/03/2025 |
24.70
|
11,100 | 24 | 27.20 | 24 | 0 | 0 | 0 |
14/03/2025 |
25
|
36,900 | 25 | 27.60 | 25 | 0 | 500 | -0.0 |
13/03/2025 |
25
|
52,400 | 22.70 | 25 | 22.70 | 500 | 0 | 0.0 |
12/03/2025 |
23.10
|
14,500 | 24.30 | 25.40 | 22.20 | 0 | 0 | 0 |
11/03/2025 |
23.80
|
30,300 | 23 | 24.20 | 21.40 | 0 | 0 | 0 |
10/03/2025 |
22
|
43,800 | 25.90 | 25.90 | 22 | 0 | 0 | 0 |
07/03/2025 |
25
|
14,800 | 26.30 | 26.40 | 24.60 | 0 | 0 | 0 |
06/03/2025 |
25.20
|
20,400 | 26.40 | 26.50 | 25.20 | 0 | 0 | 0 |
05/03/2025 |
26
|
29,000 | 27 | 28 | 25.60 | 0 | 0 | 0 |
04/03/2025 |
27.90
|
8,800 | 29 | 29 | 27.10 | 0 | 0 | 0 |
03/03/2025 |
28.50
|
22,600 | 28.90 | 28.90 | 27.50 | 0 | 0 | 0 |
28/02/2025 |
27
|
38,900 | 30 | 30 | 26.90 | 0 | 0 | 0 |