| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-2.60 | -9.32% | 3,400 | 0 | 0 |
25.30
31
27.05
|
|
2 tháng
(2026-07-20) |
-4.50 | -15.10% | 7,300 | 0 | 0 |
25.30
31.85
27.05
|
|
3 tháng
(2026-06-22) |
-5 | -16.50% | 11,700 | 0 | 0 |
25.30
32.40
27.05
|
|
6 tháng
(2026-03-23) |
-3.70 | -12.76% | 25,100 | 0 | 0 |
25.30
32.90
27.05
|
|
12 tháng
(2025-09-23) |
-2.70 | -9.64% | 124,800 | 0 | 0 |
25.30
32.90
27.05
|
|
24 tháng
(2024-09-30) |
-9.19 | -26.64% | 533,400 | 0 | 0 |
25.30
36.53
27.05
|
|
36 tháng
(2023-10-04) |
-31.30 | -55.30% | 1,010,800 | 0 | 0 |
25.30
60.94
27.05
|
|
60 tháng
(2021-10-14) |
-5.55 | -18% | 3,107,000 | -4,120 | 2.1 |
25.08
64.16
27.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/09/2021 |
22.73
|
500 | 22.65 | 24.21 | 22.73 | 0 | 0 | 0 |
| 07/09/2021 |
22.65
|
100 | 24.12 | 24.12 | 22.65 | 0 | 0 | 0 |
| 06/09/2021 |
24.12
|
0 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 |
| 01/09/2021 |
24.12
|
3,700 | 22.57 | 24.12 | 24.12 | 0 | 0 | 0 |
| 31/08/2021 |
22.57
|
1,100 | 22.52 | 24.08 | 22.57 | 0 | 0 | 0 |
| 30/08/2021 |
22.52
|
200 | 21.09 | 22.52 | 22.52 | 0 | 0 | 0 |
| 27/08/2021 |
21.09
|
0 | 21.09 | 21.09 | 21.09 | 0 | 0 | 0 |
| 26/08/2021 |
21.09
|
200 | 21.83 | 21.83 | 21.01 | 0 | 0 | 0 |
| 25/08/2021 |
21.83
|
1,800 | 22.65 | 24.21 | 21.50 | 0 | 0 | 0 |
| 24/08/2021 |
22.65
|
1,700 | 21.17 | 22.65 | 21.83 | 0 | 0 | 0 |
| 23/08/2021 |
21.17
|
3,100 | 22.07 | 23.55 | 21.01 | 0 | 0 | 0 |
| 20/08/2021 |
22.07
|
0 | 22.07 | 22.07 | 22.07 | 0 | 0 | 0 |
| 19/08/2021 |
22.07
|
1,900 | 21.83 | 23.34 | 21.91 | 0 | 0 | 0 |
| 18/08/2021 |
21.83
|
2,300 | 22.65 | 24.21 | 21.17 | 0 | 0 | 0 |
| 17/08/2021 |
22.65
|
1,100 | 22.24 | 23.71 | 22.65 | 0 | 0 | 0 |
| 16/08/2021 |
22.24
|
1,500 | 21.91 | 23.39 | 21.99 | 0 | 0 | 0 |
| 13/08/2021 |
21.91
|
1,600 | 23.14 | 24.70 | 21.83 | 0 | 0 | 0 |
| 12/08/2021 |
23.14
|
41,300 | 23.14 | 24.74 | 23.06 | 0 | 0 | 0 |
| 11/08/2021 |
23.14
|
300 | 24.37 | 25.97 | 23.06 | 0 | 0 | 0 |
| 10/08/2021 |
24.37
|
21,700 | 22.81 | 24.37 | 21.58 | 0 | 0 | 0 |
| 09/08/2021 |
22.81
|
6,200 | 24.37 | 25.97 | 22.73 | 0 | 0 | 0 |
| 06/08/2021 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 |
| 05/08/2021 |
24.37
|
2,000 | 22.81 | 24.37 | 21.42 | 0 | 0 | 0 |
| 04/08/2021 |
22.81
|
1,700 | 21.42 | 22.89 | 22.81 | 0 | 0 | 0 |
| 03/08/2021 |
21.42
|
1,600 | 22.40 | 23.96 | 21.42 | 0 | 0 | 0 |
| 02/08/2021 |
22.40
|
1,300 | 21.05 | 22.48 | 20.19 | 0 | 0 | 0 |
| 30/07/2021 |
21.05
|
700 | 19.69 | 21.05 | 19.69 | 0 | 0 | 0 |
| 29/07/2021 |
19.69
|
1,300 | 20.60 | 21.99 | 19.36 | 0 | 0 | 0 |
| 28/07/2021 |
20.60
|
600 | 21.74 | 22.98 | 20.60 | 0 | 0 | 0 |
| 27/07/2021 |
21.74
|
800 | 20.43 | 21.74 | 21.74 | 0 | 0 | 0 |
| 26/07/2021 |
20.43
|
400 | 19.28 | 20.43 | 20.43 | 0 | 0 | 0 |
| 23/07/2021 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 |
| 22/07/2021 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 |
| 21/07/2021 |
19.28
|
1,000 | 20.10 | 20.10 | 19.28 | 0 | 0 | 0 |
| 20/07/2021 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 19/07/2021 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 16/07/2021 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 15/07/2021 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 14/07/2021 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 13/07/2021 |
20.10
|
200 | 20.84 | 20.84 | 20.10 | 0 | 0 | 0 |
| 12/07/2021 |
20.84
|
400 | 22.24 | 23.71 | 20.84 | 0 | 0 | 0 |
| 09/07/2021 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 |
| 08/07/2021 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 |
| 07/07/2021 |
22.24
|
700 | 22.98 | 24.21 | 22.24 | 0 | 0 | 0 |
| 06/07/2021 |
22.98
|
1,600 | 23.30 | 24.21 | 22.98 | 0 | 1,000 | 0.0 |
| 05/07/2021 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 02/07/2021 |
23.30
|
13,700 | 23.18 | 24.78 | 23.14 | 0 | 0 | 0 |
| 01/07/2021 |
23.18
|
5,400 | 23.43 | 25.03 | 23.18 | 0 | 0 | 0 |
| 30/06/2021 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 |
| 29/06/2021 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 |
| 28/06/2021 |
23.43
|
400 | 24.62 | 24.62 | 23.43 | 0 | 0 | 0 |
| 25/06/2021 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 |
| 24/06/2021 |
24.62
|
2,000 | 23.80 | 24.62 | 24.62 | 0 | 0 | 0 |
| 23/06/2021 |
23.80
|
4,900 | 25.44 | 25.44 | 23.80 | 0 | 0 | 0 |
| 22/06/2021 |
25.44
|
200 | 24.62 | 25.44 | 25.44 | 200 | 0 | 0.0 |
| 21/06/2021 |
24.62
|
700 | 25.44 | 25.44 | 24.62 | 0 | 0 | 0 |
| 18/06/2021 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 |
| 17/06/2021 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 |
| 16/06/2021 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 |
| 15/06/2021 |
25.44
|
2,200 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 |
| 14/06/2021 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 |
| 11/06/2021 |
25.44
|
4,100 | 24.21 | 25.44 | 25.44 | 0 | 0 | 0 |
| 10/06/2021 |
24.21
|
8,100 | 25.85 | 26.26 | 24.21 | 0 | 0 | 0 |
| 09/06/2021 |
25.85
|
2,300 | 26.09 | 26.09 | 25.85 | 0 | 0 | 0 |
| 08/06/2021 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 |
| 07/06/2021 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 |
| 04/06/2021 |
26.09
|
100 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 |
| 03/06/2021 |
26.09
|
2,000 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 |
| 02/06/2021 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 |
| 01/06/2021 |
26.09
|
2,200 | 24.41 | 26.09 | 25.85 | 0 | 0 | 0 |
| 31/05/2021 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 |
| 28/05/2021 |
24.41
|
100 | 26.22 | 26.22 | 24.41 | 0 | 0 | 0 |
| 27/05/2021 |
26.22
|
3,100 | 24.53 | 26.22 | 24.62 | 0 | 0 | 0 |
| 26/05/2021 |
24.53
|
2,600 | 24.53 | 26.18 | 23.02 | 0 | 0 | 0 |
| 25/05/2021 |
24.53
|
3,100 | 23.10 | 24.53 | 23.75 | 0 | 0 | 0 |
| 24/05/2021 |
23.10
|
400 | 24.62 | 24.62 | 23.02 | 0 | 0 | 0 |
| 21/05/2021 |
24.62
|
200 | 23.06 | 24.62 | 24.62 | 0 | 0 | 0 |
| 20/05/2021 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 |
| 19/05/2021 |
23.06
|
100 | 24.62 | 24.62 | 23.06 | 0 | 0 | 0 |
| 18/05/2021 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 |
| 17/05/2021 |
24.62
|
10,800 | 23.51 | 24.62 | 23.34 | 0 | 0 | 0 |
| 14/05/2021 |
23.51
|
100 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 |
| 13/05/2021 |
23.51
|
3,000 | 24.62 | 24.62 | 23.51 | 0 | 0 | 0 |
| 12/05/2021 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 |
| 11/05/2021 |
24.62
|
60,000 | 23.06 | 24.62 | 24.62 | 0 | 0 | 0 |
| 10/05/2021 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 |
| 07/05/2021 |
23.06
|
100 | 24.70 | 24.70 | 23.06 | 0 | 0 | 0 |
| 06/05/2021 |
24.70
|
100 | 26.22 | 26.22 | 24.70 | 0 | 0 | 0 |
| 05/05/2021 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 |
| 04/05/2021 |
26.22
|
600 | 24.66 | 26.22 | 26.22 | 0 | 0 | 0 |
| 29/04/2021 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 |
| 28/04/2021 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 |
| 27/04/2021 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 |
| 26/04/2021 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 |
| 23/04/2021 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 |
| 22/04/2021 |
24.66
|
200 | 23.06 | 24.66 | 24.66 | 0 | 0 | 0 |
| 20/04/2021 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 |
| 19/04/2021 |
23.06
|
100 | 24.62 | 24.62 | 23.06 | 0 | 0 | 0 |
| 16/04/2021 |
24.62
|
1,000 | 25.89 | 26.26 | 24.62 | 0 | 0 | 0 |
| 15/04/2021 |
25.89
|
1,300 | 27.53 | 29.05 | 25.64 | 0 | 0 | 0 |