Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-24) |
1.50 | 6.98% | 129,400 | 800 | 0.0 |
21.30
23
23
|
2 tháng
(2025-05-26) |
2 | 9.52% | 275,300 | 10,800 | 0.2 |
20.80
23
23
|
3 tháng
(2025-04-25) |
2.90 | 14.43% | 304,200 | 7,500 | 0.2 |
20.10
23
23
|
6 tháng
(2025-02-03) |
4.90 | 27.07% | 447,541 | 6,700 | 0.2 |
18.10
23
23
|
12 tháng
(2024-07-29) |
4.58 | 24.86% | 649,954 | 4,200 | 0.1 |
17.50
23
23
|
24 tháng
(2023-08-04) |
1.82 | 8.60% | 2,155,849 | -54,600 | -1.0 |
17.30
24.10
23
|
36 tháng
(2022-08-09) |
-1.23 | -5.07% | 2,544,980 | -78,400 | -1.6 |
15.09
25.85
23
|
60 tháng
(2020-08-19) |
13.50 | 142.10% | 7,735,915 | -352,188 | -3.8 |
5.91
25.99
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
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
24/07/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
23/07/2025 |
23
|
3,300 | 23 | 23 | 23 | 1,000 | 0 | 0.0 |
22/07/2025 |
22.50
|
7,600 | 23 | 23.30 | 22.50 | 0 | 0 | 0 |
21/07/2025 |
22.80
|
2,400 | 22.90 | 22.90 | 22.50 | 0 | 0 | 0 |
18/07/2025 |
22
|
3,900 | 21.70 | 22 | 21.70 | 0 | 0 | 0 |
17/07/2025 |
21.70
|
18,800 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
16/07/2025 |
21.70
|
5,100 | 21.60 | 21.70 | 21.60 | 0 | 0 | 0 |
15/07/2025 |
21.60
|
1,900 | 21.70 | 21.70 | 21.60 | 0 | 0 | 0 |
14/07/2025 |
21.40
|
3,100 | 21.50 | 21.50 | 21.40 | 0 | 0 | 0 |
11/07/2025 |
21.50
|
3,100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
10/07/2025 |
21.60
|
46,100 | 21.60 | 22 | 21.60 | 0 | 0 | 0 |
09/07/2025 |
21.60
|
6,500 | 21.40 | 21.60 | 21.40 | 0 | 200 | -0.0 |
08/07/2025 |
21.60
|
2,100 | 21.40 | 21.60 | 21.40 | 0 | 0 | 0 |
07/07/2025 |
22
|
3,100 | 21.50 | 22 | 21.50 | 0 | 0 | 0 |
04/07/2025 |
21.50
|
6,000 | 21.70 | 21.70 | 21.50 | 0 | 0 | 0 |
03/07/2025 |
21.60
|
200 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
02/07/2025 |
21.50
|
2,500 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
01/07/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
30/06/2025 |
21.50
|
1,700 | 21.20 | 21.50 | 21.20 | 0 | 0 | 0 |
27/06/2025 |
21.30
|
4,200 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
26/06/2025 |
21.50
|
1,100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
25/06/2025 |
21.70
|
6,400 | 21.50 | 21.80 | 21.40 | 0 | 0 | 0 |
24/06/2025 |
21.50
|
300 | 21.60 | 21.60 | 21.50 | 0 | 0 | 0 |
23/06/2025 |
21.60
|
1,400 | 21.10 | 21.60 | 21.10 | 0 | 0 | 0 |
20/06/2025 |
21.40
|
4,800 | 21.20 | 21.40 | 21.20 | 0 | 0 | 0 |
19/06/2025 |
21.40
|
600 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
18/06/2025 |
21.40
|
2,600 | 21.30 | 21.40 | 21.30 | 0 | 0 | 0 |
17/06/2025 |
21.30
|
59,400 | 21 | 21.30 | 21 | 200 | 0 | 0.0 |
16/06/2025 |
21
|
7,700 | 21 | 21 | 21 | 0 | 0 | 0 |
13/06/2025 |
21
|
13,400 | 21 | 21 | 20.60 | 0 | 0 | 0 |
12/06/2025 |
21.10
|
1,200 | 20.90 | 21.10 | 20.90 | 0 | 0 | 0 |
11/06/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
10/06/2025 |
21.20
|
2,900 | 21.30 | 21.30 | 20.90 | 0 | 0 | 0 |
09/06/2025 |
21.10
|
16,100 | 21 | 21.10 | 21 | 11,100 | 0 | 0.2 |
06/06/2025 |
21
|
2,100 | 21 | 21 | 21 | 0 | 0 | 0 |
05/06/2025 |
21
|
2,700 | 20.90 | 20.90 | 20.70 | 0 | 0 | 0 |
04/06/2025 |
20.80
|
6,900 | 20.30 | 20.90 | 20.30 | 0 | 0 | 0 |
03/06/2025 |
21
|
500 | 21 | 21 | 21 | 0 | 0 | 0 |
02/06/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
30/05/2025 |
21
|
3,600 | 21 | 21.10 | 21 | 0 | 1,300 | -0.0 |
29/05/2025 |
21.20
|
8,300 | 21.20 | 21.20 | 21 | 0 | 0 | 0 |
28/05/2025 |
21.20
|
1,300 | 21 | 21 | 20.90 | 0 | 0 | 0 |
27/05/2025 |
20.90
|
2,700 | 20.80 | 21 | 20.80 | 0 | 0 | 0 |
26/05/2025 |
21
|
7,700 | 21 | 21 | 20.80 | 0 | 0 | 0 |
23/05/2025 |
21
|
2,100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
22/05/2025 |
20.80
|
7,300 | 20.60 | 21 | 20.60 | 0 | 1,300 | -0.0 |
21/05/2025 |
20.80
|
1,000 | 20.80 | 20.80 | 20.80 | 0 | 1,000 | -0.0 |
20/05/2025 |
21
|
300 | 21 | 21 | 21 | 0 | 0 | 0 |
19/05/2025 |
21
|
2,500 | 21 | 21 | 21 | 0 | 0 | 0 |
16/05/2025 |
21.40
|
3,100 | 20.70 | 20.80 | 20.70 | 0 | 0 | 0 |
15/05/2025 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
14/05/2025 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
13/05/2025 |
20.90
|
300 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
12/05/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
09/05/2025 |
21
|
1,100 | 20.10 | 21 | 20.10 | 0 | 0 | 0 |
08/05/2025 |
20.70
|
500 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
07/05/2025 |
20.80
|
4,000 | 21 | 21 | 20.80 | 0 | 1,000 | 0 |
06/05/2025 |
21
|
200 | 21.50 | 21.50 | 21 | 0 | 0 | 0 |
05/05/2025 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
29/04/2025 |
20.50
|
1,700 | 20.50 | 20.50 | 20.20 | 0 | 0 | 0 |
28/04/2025 |
20.20
|
2,400 | 20.40 | 20.40 | 20.10 | 0 | 0 | 0 |
25/04/2025 |
20.10
|
2,400 | 20 | 20.10 | 20 | 0 | 0 | 0 |
24/04/2025 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
23/04/2025 |
20.10
|
300 | 19.60 | 20.10 | 19.60 | 0 | 0 | 0 |
22/04/2025 |
19.50
|
1,200 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
21/04/2025 |
20.20
|
1,600 | 20.40 | 20.40 | 19.50 | 0 | 0 | 0 |
18/04/2025 |
20.20
|
1,000 | 20 | 20.20 | 19.60 | 0 | 0 | 0 |
17/04/2025 |
20
|
500 | 20 | 20 | 19.50 | 0 | 0 | 0 |
16/04/2025 |
20
|
2,700 | 20 | 20 | 19.40 | 0 | 0 | 0 |
15/04/2025 |
20
|
3,000 | 20 | 20 | 19.90 | 0 | 0 | 0 |
14/04/2025 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
11/04/2025 |
20
|
200 | 19.90 | 20 | 19.90 | 0 | 0 | 0 |
10/04/2025 |
20
|
1,200 | 20 | 20 | 20 | 0 | 0 | 0 |
09/04/2025 |
18.70
|
11,900 | 18.60 | 20 | 18.60 | 0 | 1,800 | -0.0 |
08/04/2025 |
18.60
|
2,000 | 18.30 | 18.60 | 18.20 | 0 | 0 | 0 |
04/04/2025 |
19.80
|
4,500 | 18.50 | 19.80 | 18.40 | 0 | 0 | 0 |
03/04/2025 |
20.30
|
13,100 | 20.50 | 20.50 | 19 | 0 | 0 | 0 |
02/04/2025 |
20.60
|
3,600 | 20.40 | 20.60 | 20.30 | 0 | 0 | 0 |
01/04/2025 |
20.40
|
900 | 20 | 20.40 | 20 | 0 | 0 | 0 |
31/03/2025 |
20
|
2,300 | 20 | 20.10 | 20 | 0 | 0 | 0 |
28/03/2025 |
19.90
|
3,800 | 19.70 | 20 | 19.70 | 0 | 0 | 0 |
27/03/2025 |
19.60
|
1,700 | 20 | 20 | 19.60 | 0 | 0 | 0 |
26/03/2025 |
20
|
700 | 20 | 20 | 20 | 0 | 0 | 0 |
25/03/2025 |
20
|
13,400 | 20 | 20.40 | 19.70 | 0 | 0 | 0 |
24/03/2025 |
19.70
|
9,400 | 19.70 | 19.70 | 19 | 0 | 0 | 0 |
21/03/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
20/03/2025 |
18.80
|
300 | 19.10 | 19.10 | 18.80 | 0 | 0 | 0 |
19/03/2025 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
18/03/2025 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
17/03/2025 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
14/03/2025 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
13/03/2025 |
19.10
|
1,400 | 19 | 19.10 | 19 | 0 | 0 | 0 |
12/03/2025 |
19.10
|
300 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
11/03/2025 |
19.10
|
3,000 | 19.20 | 19.20 | 19 | 0 | 0 | 0 |
10/03/2025 |
19.10
|
14,700 | 19 | 19.10 | 19 | 0 | 0 | 0 |
07/03/2025 |
19.10
|
900 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
06/03/2025 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
05/03/2025 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
04/03/2025 |
19
|
3,400 | 19 | 19 | 18.90 | 0 | 0 | 0 |
03/03/2025 |
19
|
600 | 19 | 19 | 19 | 0 | 0 | 0 |