| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-08-25) |
0.70 | 3.04% | 146,800 | 0 | 0 |
22.80
24.80
23.90
|
|
2 tháng
(2025-07-24) |
-2.90 | -10.90% | 931,800 | 0 | 0 |
22.70
26.60
23.90
|
|
3 tháng
(2025-06-24) |
-1.90 | -7.42% | 1,607,700 | 0 | 0 |
22.70
28
23.90
|
|
6 tháng
(2025-03-26) |
-5.80 | -19.66% | 3,505,900 | 100 | 0 |
22.70
29.60
23.90
|
|
12 tháng
(2024-09-27) |
0.20 | 0.85% | 5,331,797 | 100 | 0 |
21.42
29.60
23.90
|
|
24 tháng
(2023-10-03) |
10.12 | 74.52% | 14,585,322 | 100 | 0 |
13.58
33.75
23.90
|
|
36 tháng
(2022-10-10) |
15.14 | 176.71% | 18,888,429 | 100 | 0 |
5.56
33.75
23.90
|
|
60 tháng
(2020-10-19) |
19.26 | 433.94% | 48,755,356 | -7,928 | -0.2 |
3.59
33.75
23.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/09/2025 |
23.90
|
4,100 | 23.90 | 24.10 | 23.80 | 0 | 0 | 0 |
| 19/09/2025 |
23.70
|
6,000 | 23.60 | 24 | 23.60 | 0 | 0 | 0 |
| 18/09/2025 |
24
|
3,200 | 24 | 24 | 24 | 0 | 0 | 0 |
| 17/09/2025 |
24.20
|
6,100 | 24.80 | 24.80 | 24.20 | 0 | 0 | 0 |
| 16/09/2025 |
24.80
|
11,600 | 25 | 25 | 24.70 | 0 | 0 | 0 |
| 15/09/2025 |
24.60
|
29,000 | 23.50 | 24.60 | 23.50 | 0 | 0 | 0 |
| 12/09/2025 |
23.40
|
12,000 | 23 | 23.50 | 22.90 | 0 | 0 | 0 |
| 11/09/2025 |
23
|
6,700 | 23 | 23.10 | 22.80 | 0 | 0 | 0 |
| 10/09/2025 |
23
|
1,200 | 22.90 | 23.10 | 22.90 | 0 | 0 | 0 |
| 09/09/2025 |
23.10
|
2,800 | 22.90 | 23.10 | 22.90 | 0 | 0 | 0 |
| 08/09/2025 |
22.80
|
10,400 | 23.40 | 23.40 | 22.80 | 0 | 0 | 0 |
| 05/09/2025 |
23.30
|
5,400 | 23.50 | 23.60 | 23.30 | 0 | 0 | 0 |
| 04/09/2025 |
23.40
|
8,800 | 24.40 | 24.40 | 23.30 | 0 | 0 | 0 |
| 03/09/2025 |
23.40
|
2,200 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 29/08/2025 |
23.40
|
14,400 | 24 | 24 | 23 | 0 | 0 | 0 |
| 28/08/2025 |
23.10
|
11,700 | 24 | 24 | 23 | 0 | 0 | 0 |
| 27/08/2025 |
23
|
5,700 | 23 | 23.10 | 22.90 | 0 | 0 | 0 |
| 26/08/2025 |
22.90
|
5,800 | 23 | 23 | 22.80 | 0 | 0 | 0 |
| 25/08/2025 |
23
|
3,800 | 22.80 | 23.10 | 22.80 | 0 | 0 | 0 |
| 22/08/2025 |
22.70
|
3,100 | 23 | 23 | 22.70 | 0 | 0 | 0 |
| 21/08/2025 |
22.70
|
14,600 | 23.10 | 23.10 | 22.60 | 0 | 0 | 0 |
| 20/08/2025 |
23
|
52,200 | 23.70 | 23.90 | 22.70 | 0 | 0 | 0 |
| 19/08/2025 |
24
|
84,600 | 23.80 | 24.20 | 23.20 | 0 | 0 | 0 |
| 18/08/2025 |
23.70
|
9,400 | 23.90 | 23.90 | 23.60 | 0 | 0 | 0 |
| 15/08/2025 |
23.70
|
29,600 | 24.20 | 24.20 | 23.70 | 0 | 0 | 0 |
| 14/08/2025 |
24.20
|
26,600 | 24.50 | 24.50 | 24.10 | 0 | 0 | 0 |
| 13/08/2025 |
24.50
|
8,700 | 24.50 | 25 | 24.50 | 0 | 0 | 0 |
| 12/08/2025 |
24.40
|
32,100 | 24.10 | 24.60 | 24 | 0 | 0 | 0 |
| 11/08/2025 |
24
|
21,700 | 24.20 | 24.40 | 23.80 | 0 | 0 | 0 |
| 08/08/2025 |
24.40
|
39,300 | 24.10 | 24.50 | 23.80 | 0 | 0 | 0 |
| 07/08/2025 |
24.30
|
44,600 | 24.40 | 24.40 | 24 | 0 | 0 | 0 |
| 06/08/2025 |
24.30
|
19,600 | 24.10 | 24.50 | 24.10 | 0 | 0 | 0 |
| 05/08/2025 |
24.30
|
27,000 | 24.70 | 24.70 | 23.80 | 0 | 0 | 0 |
| 04/08/2025 |
24.70
|
44,500 | 24.40 | 25 | 24 | 0 | 0 | 0 |
| 01/08/2025 |
24.40
|
38,500 | 24 | 25 | 24 | 0 | 0 | 0 |
| 31/07/2025 |
24.20
|
63,100 | 24.60 | 24.60 | 24 | 0 | 0 | 0 |
| 30/07/2025 |
24.50
|
52,600 | 25 | 25 | 24.40 | 0 | 0 | 0 |
| 29/07/2025 |
25
|
43,200 | 25.70 | 25.70 | 25 | 0 | 0 | 0 |
| 28/07/2025 |
25.70
|
85,700 | 26.40 | 26.40 | 25.40 | 0 | 0 | 0 |
| 25/07/2025 |
26.30
|
29,600 | 26.30 | 26.50 | 25.80 | 0 | 0 | 0 |
| 24/07/2025 |
26.60
|
14,700 | 27.20 | 27.20 | 26 | 0 | 0 | 0 |
| 23/07/2025 |
26.40
|
26,800 | 28.20 | 28.20 | 26.40 | 0 | 0 | 0 |
| 22/07/2025 |
27
|
71,300 | 28.60 | 28.60 | 26.50 | 0 | 0 | 0 |
| 21/07/2025 |
27
|
60,300 | 28 | 28 | 27 | 0 | 0 | 0 |
| 18/07/2025 |
28
|
53,400 | 29.80 | 29.80 | 27.60 | 0 | 0 | 0 |
| 17/07/2025 |
27.30
|
79,100 | 26.80 | 27.50 | 26.80 | 0 | 0 | 0 |
| 16/07/2025 |
27.40
|
39,800 | 26.70 | 27.40 | 26.60 | 0 | 0 | 0 |
| 15/07/2025 |
26.50
|
18,900 | 25.80 | 26.80 | 25.80 | 0 | 0 | 0 |
| 14/07/2025 |
26.60
|
13,900 | 26.40 | 26.60 | 26.30 | 0 | 0 | 0 |
| 11/07/2025 |
26.40
|
82,600 | 25.70 | 26.80 | 25.60 | 0 | 0 | 0 |
| 10/07/2025 |
25.70
|
18,000 | 25.70 | 25.70 | 25.50 | 0 | 0 | 0 |
| 09/07/2025 |
25.90
|
25,500 | 25.60 | 26.10 | 25.50 | 0 | 0 | 0 |
| 08/07/2025 |
25.60
|
20,300 | 25.60 | 25.70 | 25.50 | 0 | 0 | 0 |
| 07/07/2025 |
25.60
|
19,600 | 25.60 | 25.80 | 25.50 | 0 | 0 | 0 |
| 04/07/2025 |
25.50
|
15,100 | 25.70 | 25.70 | 25.50 | 0 | 0 | 0 |
| 03/07/2025 |
25.80
|
19,100 | 25.60 | 25.80 | 25.50 | 0 | 0 | 0 |
| 02/07/2025 |
25.60
|
21,600 | 25.50 | 25.70 | 25.40 | 0 | 0 | 0 |
| 01/07/2025 |
26.10
|
15,700 | 25.90 | 26.10 | 25.50 | 0 | 0 | 0 |
| 30/06/2025 |
26
|
14,000 | 26 | 26 | 25.70 | 0 | 0 | 0 |
| 27/06/2025 |
25.80
|
15,200 | 25.70 | 26.10 | 25.70 | 0 | 0 | 0 |
| 26/06/2025 |
25.70
|
15,700 | 25.80 | 25.80 | 25.60 | 0 | 0 | 0 |
| 25/06/2025 |
25.80
|
5,400 | 25.90 | 25.90 | 25.70 | 0 | 0 | 0 |
| 24/06/2025 |
25.60
|
24,600 | 25.90 | 26.20 | 25.60 | 0 | 0 | 0 |
| 23/06/2025 |
26
|
15,900 | 26 | 26 | 25.80 | 0 | 0 | 0 |
| 20/06/2025 |
26.20
|
6,200 | 26.50 | 26.50 | 25.90 | 0 | 0 | 0 |
| 19/06/2025 |
26.10
|
10,300 | 26.50 | 26.50 | 26 | 0 | 0 | 0 |
| 18/06/2025 |
26.30
|
9,500 | 26.70 | 26.70 | 26.30 | 0 | 0 | 0 |
| 17/06/2025 |
26.60
|
3,700 | 26.80 | 26.80 | 26.60 | 100 | 0 | 0 |
| 16/06/2025 |
26.50
|
8,700 | 27.30 | 27.30 | 26.30 | 0 | 0 | 0 |
| 13/06/2025 |
26.40
|
4,700 | 26.50 | 26.50 | 26.40 | 0 | 0 | 0 |
| 12/06/2025 |
26.30
|
13,200 | 26.70 | 26.70 | 26.30 | 0 | 0 | 0 |
| 11/06/2025 |
26.40
|
8,100 | 26.90 | 26.90 | 26.40 | 0 | 0 | 0 |
| 10/06/2025 |
26.50
|
40,300 | 27.40 | 27.40 | 26.20 | 0 | 0 | 0 |
| 09/06/2025 |
26.40
|
9,600 | 26.70 | 26.70 | 26.30 | 0 | 0 | 0 |
| 06/06/2025 |
26.70
|
19,200 | 27 | 27.10 | 26.20 | 0 | 0 | 0 |
| 05/06/2025 |
26.30
|
13,600 | 25 | 26.90 | 25 | 0 | 0 | 0 |
| 04/06/2025 |
25
|
40,400 | 26 | 26 | 25 | 0 | 0 | 0 |
| 03/06/2025 |
25.80
|
14,600 | 25.80 | 25.80 | 25.50 | 0 | 0 | 0 |
| 02/06/2025 |
25.30
|
126,300 | 26.40 | 26.40 | 24.60 | 0 | 0 | 0 |
| 30/05/2025 |
26.70
|
5,700 | 27.10 | 27.10 | 26.70 | 0 | 0 | 0 |
| 29/05/2025 |
26.90
|
64,600 | 27.10 | 27.20 | 26.80 | 0 | 0 | 0 |
| 28/05/2025 |
27.50
|
34,300 | 28.50 | 28.50 | 27.40 | 0 | 0 | 0 |
| 27/05/2025 |
27.80
|
32,300 | 28 | 28 | 27.70 | 0 | 0 | 0 |
| 26/05/2025 |
28
|
93,400 | 28.20 | 28.20 | 27.60 | 0 | 0 | 0 |
| 23/05/2025 |
27.80
|
56,200 | 27.60 | 28 | 27.60 | 0 | 0 | 0 |
| 22/05/2025 |
27.50
|
78,600 | 27.10 | 27.80 | 27.10 | 0 | 0 | 0 |
| 21/05/2025 |
27.80
|
12,400 | 26.20 | 28.20 | 26.20 | 0 | 0 | 0 |
| 20/05/2025 |
27.80
|
35,600 | 27.80 | 27.90 | 27.70 | 0 | 0 | 0 |
| 19/05/2025 |
27.80
|
72,000 | 29.30 | 29.30 | 27.70 | 0 | 0 | 0 |
| 16/05/2025 |
28.10
|
9,500 | 28.20 | 28.20 | 28.10 | 0 | 0 | 0 |
| 15/05/2025 |
28.30
|
33,700 | 28.20 | 28.60 | 28 | 0 | 0 | 0 |
| 14/05/2025 |
28.20
|
32,800 | 28.40 | 28.40 | 28.20 | 0 | 0 | 0 |
| 13/05/2025 |
28.30
|
33,300 | 28.50 | 28.50 | 28.30 | 0 | 0 | 0 |
| 12/05/2025 |
28.60
|
53,300 | 28.50 | 28.60 | 28.40 | 0 | 0 | 0 |
| 09/05/2025 |
28.80
|
6,600 | 28.50 | 28.80 | 28.50 | 0 | 0 | 0 |
| 08/05/2025 |
29
|
8,800 | 28.50 | 29.10 | 28.50 | 0 | 0 | 0 |
| 07/05/2025 |
29.10
|
6,000 | 29.50 | 29.50 | 29.10 | 0 | 0 | 0 |
| 06/05/2025 |
29.50
|
24,800 | 29.50 | 29.60 | 29.30 | 0 | 0 | 0 |
| 05/05/2025 |
29.50
|
26,500 | 29.50 | 29.80 | 29.40 | 0 | 0 | 0 |
| 29/04/2025 |
29.60
|
10,500 | 29.50 | 29.60 | 29.50 | 0 | 0 | 0 |