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) |
-1.70 | -8.13% | 418,900 | 0 | 0 |
19.20
20.90
19.20
|
2 tháng
(2025-05-26) |
-3.80 | -16.52% | 490,000 | 0 | 0 |
19.20
25.20
19.20
|
3 tháng
(2025-04-28) |
-4.90 | -20.33% | 531,000 | 0 | 0 |
19.20
26.40
19.20
|
6 tháng
(2025-02-03) |
0.40 | 2.13% | 675,911 | 0 | 0 |
18
26.40
19.20
|
12 tháng
(2024-07-30) |
-5.44 | -22.08% | 807,410 | 0 | 0 |
17
27.40
19.20
|
24 tháng
(2023-08-07) |
5.58 | 40.96% | 1,669,585 | 0 | 0 |
11.94
27.49
19.20
|
36 tháng
(2022-08-10) |
5.18 | 36.91% | 2,237,222 | 0 | 0 |
11.31
27.49
19.20
|
60 tháng
(2020-08-20) |
11.74 | 157.26% | 4,027,850 | 3,600 | 0.0 |
6.52
27.49
19.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/07/2025 |
19.20
|
23,700 | 19.20 | 19.40 | 18.90 | 0 | 0 | 0 |
24/07/2025 |
19.20
|
44,700 | 19.30 | 19.30 | 18.80 | 0 | 0 | 0 |
23/07/2025 |
19.40
|
27,700 | 19.30 | 19.40 | 19 | 0 | 0 | 0 |
22/07/2025 |
19.30
|
21,400 | 19.40 | 19.40 | 19 | 0 | 0 | 0 |
21/07/2025 |
19.50
|
8,600 | 18.80 | 19.70 | 18.80 | 0 | 0 | 0 |
18/07/2025 |
19.80
|
26,900 | 19.70 | 19.80 | 19.70 | 0 | 0 | 0 |
17/07/2025 |
19.70
|
47,900 | 19.80 | 20.60 | 19.70 | 0 | 0 | 0 |
16/07/2025 |
19.80
|
47,900 | 20.60 | 20.60 | 19.50 | 0 | 0 | 0 |
15/07/2025 |
20.60
|
38,300 | 19.70 | 21 | 19.60 | 0 | 0 | 0 |
14/07/2025 |
19.60
|
25,800 | 19.60 | 19.60 | 19.50 | 0 | 0 | 0 |
11/07/2025 |
19.60
|
6,100 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
10/07/2025 |
19.60
|
3,300 | 19.60 | 19.60 | 19.40 | 0 | 0 | 0 |
09/07/2025 |
19.70
|
4,100 | 19.80 | 19.80 | 19.50 | 0 | 0 | 0 |
08/07/2025 |
19.50
|
18,200 | 19.60 | 19.70 | 19.50 | 0 | 0 | 0 |
07/07/2025 |
19.90
|
10,400 | 19.60 | 19.90 | 19.50 | 0 | 0 | 0 |
04/07/2025 |
20.40
|
32,800 | 20.20 | 20.40 | 19.50 | 0 | 0 | 0 |
03/07/2025 |
20.20
|
9,100 | 20.20 | 20.20 | 19.80 | 0 | 0 | 0 |
02/07/2025 |
20.20
|
4,000 | 20.10 | 20.40 | 20.10 | 0 | 0 | 0 |
01/07/2025 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
30/06/2025 |
20.10
|
5,900 | 19.60 | 20.20 | 19.50 | 0 | 0 | 0 |
27/06/2025 |
20.10
|
4,800 | 20.40 | 20.50 | 20.10 | 0 | 0 | 0 |
26/06/2025 |
19.70
|
31,000 | 20.60 | 20.60 | 19.70 | 0 | 0 | 0 |
25/06/2025 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
24/06/2025 |
20.90
|
700 | 19.20 | 19.50 | 19.20 | 0 | 0 | 0 |
23/06/2025 |
20.40
|
1,800 | 19.70 | 20.30 | 19.70 | 0 | 0 | 0 |
20/06/2025 |
19.70
|
3,200 | 20.30 | 20.30 | 19.80 | 0 | 0 | 0 |
19/06/2025 |
21.80
|
1,500 | 20.30 | 20.30 | 20.20 | 0 | 0 | 0 |
18/06/2025 |
22
|
19,100 | 20.90 | 22.90 | 18.90 | 0 | 0 | 0 |
17/06/2025 |
20.90
|
12,100 | 19.60 | 20.90 | 19.10 | 0 | 0 | 0 |
16/06/2025 |
19.60
|
200 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
13/06/2025 |
19.90
|
2,800 | 20 | 20 | 19.70 | 0 | 0 | 0 |
12/06/2025 |
20
|
4,000 | 19.70 | 20 | 19.60 | 0 | 0 | 0 |
11/06/2025 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
10/06/2025 |
21.60
|
2,600 | 20.10 | 20.10 | 20 | 0 | 0 | 0 |
09/06/2025 |
22
|
9,800 | 20.50 | 22 | 20.50 | 0 | 0 | 0 |
06/06/2025 |
22.70
|
400 | 20.80 | 22.70 | 20.80 | 0 | 0 | 0 |
05/06/2025 |
21.30
|
2,700 | 21.50 | 21.50 | 21.30 | 0 | 0 | 0 |
04/06/2025 |
23.50
|
1,900 | 22.10 | 23.50 | 22 | 0 | 0 | 0 |
03/06/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
02/06/2025 |
24
|
1,800 | 22.20 | 24 | 22.10 | 0 | 0 | 0 |
30/05/2025 |
24.50
|
2,300 | 22.50 | 24.50 | 22.50 | 0 | 0 | 0 |
29/05/2025 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
28/05/2025 |
22.80
|
2,700 | 23 | 23 | 23 | 0 | 0 | 0 |
27/05/2025 |
25.20
|
1,400 | 25.20 | 25.20 | 24.90 | 0 | 0 | 0 |
26/05/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
23/05/2025 |
23
|
4,500 | 23.20 | 23.40 | 23 | 0 | 0 | 0 |
22/05/2025 |
25.50
|
200 | 23.50 | 25.50 | 23.50 | 0 | 0 | 0 |
21/05/2025 |
23.50
|
2,700 | 23.50 | 25.80 | 22 | 0 | 0 | 0 |
20/05/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
19/05/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
16/05/2025 |
23.50
|
1,000 | 21.80 | 23.50 | 21.80 | 0 | 0 | 0 |
15/05/2025 |
23.80
|
3,100 | 21.80 | 23.80 | 21.80 | 0 | 0 | 0 |
14/05/2025 |
24
|
4,600 | 21.80 | 24 | 21.80 | 0 | 0 | 0 |
13/05/2025 |
24.20
|
12,100 | 22.50 | 24.30 | 22.50 | 0 | 0 | 0 |
12/05/2025 |
24.90
|
400 | 22.50 | 24.90 | 22.50 | 0 | 0 | 0 |
09/05/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
08/05/2025 |
24.90
|
1,400 | 23.40 | 24.90 | 23.40 | 0 | 0 | 0 |
07/05/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
06/05/2025 |
26
|
200 | 23.80 | 26 | 23.80 | 0 | 0 | 0 |
05/05/2025 |
26.40
|
4,100 | 24 | 26.40 | 24 | 0 | 0 | 0 |
29/04/2025 |
24
|
2,200 | 22 | 24 | 21.70 | 0 | 0 | 0 |
28/04/2025 |
24.10
|
4,500 | 21 | 24.10 | 21 | 0 | 0 | 0 |
25/04/2025 |
22
|
10,600 | 19.50 | 22.40 | 19.50 | 0 | 0 | 0 |
24/04/2025 |
20.50
|
200 | 19.50 | 20.50 | 19.50 | 0 | 0 | 0 |
23/04/2025 |
21.50
|
6,900 | 18 | 21.50 | 18 | 0 | 0 | 0 |
22/04/2025 |
20
|
300 | 18.50 | 20 | 18.50 | 0 | 0 | 0 |
21/04/2025 |
20.40
|
5,900 | 19.70 | 20.40 | 19.60 | 0 | 0 | 0 |
18/04/2025 |
19.80
|
700 | 19.60 | 21.40 | 19.60 | 0 | 0 | 0 |
17/04/2025 |
21.50
|
4,400 | 21.90 | 21.90 | 20.80 | 0 | 0 | 0 |
16/04/2025 |
20.90
|
1,200 | 21 | 21 | 20.90 | 0 | 0 | 0 |
15/04/2025 |
21.50
|
2,100 | 23.30 | 23.30 | 19.40 | 0 | 0 | 0 |
14/04/2025 |
21.30
|
600 | 19.60 | 21.30 | 19.60 | 0 | 0 | 0 |
11/04/2025 |
21.60
|
100 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
10/04/2025 |
24
|
300 | 21.70 | 24 | 21.70 | 0 | 0 | 0 |
09/04/2025 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
08/04/2025 |
21.90
|
200 | 19.90 | 21.90 | 19.90 | 0 | 0 | 0 |
04/04/2025 |
22.10
|
500 | 22.10 | 22.90 | 22.10 | 0 | 0 | 0 |
03/04/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
02/04/2025 |
24.50
|
2,900 | 22.50 | 25 | 20.70 | 0 | 0 | 0 |
01/04/2025 |
23
|
5,600 | 20.70 | 23 | 20.70 | 0 | 0 | 0 |
31/03/2025 |
23
|
5,000 | 19.30 | 23 | 19.30 | 0 | 0 | 0 |
28/03/2025 |
21.40
|
10,100 | 18.50 | 21.40 | 18.50 | 0 | 0 | 0 |
27/03/2025 |
19.70
|
1,700 | 18.60 | 19.70 | 18.50 | 0 | 0 | 0 |
26/03/2025 |
20
|
300 | 18.90 | 20 | 18.90 | 0 | 0 | 0 |
25/03/2025 |
20.90
|
4,900 | 18.30 | 20.90 | 18.30 | 0 | 0 | 0 |
24/03/2025 |
19.90
|
400 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
21/03/2025 |
19.90
|
1,100 | 18.60 | 19.90 | 18.60 | 0 | 0 | 0 |
20/03/2025 |
20
|
1,200 | 18.40 | 20 | 18.40 | 0 | 0 | 0 |
19/03/2025 |
19.80
|
3,100 | 18.10 | 19.80 | 18.10 | 0 | 0 | 0 |
18/03/2025 |
19.80
|
1,500 | 18.90 | 19.80 | 18.90 | 0 | 0 | 0 |
17/03/2025 |
18
|
300 | 18 | 18 | 18 | 0 | 0 | 0 |
14/03/2025 |
19.50
|
400 | 21.50 | 21.50 | 18.60 | 0 | 0 | 0 |
13/03/2025 |
19.90
|
400 | 18.20 | 19.90 | 18.20 | 0 | 0 | 0 |
12/03/2025 |
20
|
1,900 | 18.40 | 20 | 18.40 | 0 | 0 | 0 |
11/03/2025 |
20.40
|
14,100 | 19.40 | 20.40 | 19.40 | 0 | 0 | 0 |
10/03/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
07/03/2025 |
21.50
|
4,800 | 19.40 | 21.50 | 19.40 | 0 | 0 | 0 |
06/03/2025 |
21.50
|
5,700 | 17.90 | 21.50 | 17.70 | 0 | 0 | 0 |
05/03/2025 |
19.60
|
14,200 | 17.80 | 19.60 | 17.80 | 0 | 0 | 0 |
04/03/2025 |
19.70
|
300 | 19.70 | 19.70 | 17.60 | 0 | 0 | 0 |