| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-10) |
0.05 | 0.22% | 211,400 | 0 | 0 |
21
22.65
21
|
|
2 tháng
(2024-03-11) |
0.40 | 1.80% | 501,900 | 0 | 0 |
21
23
21
|
|
3 tháng
(2024-02-15) |
0.95 | 4.38% | 694,300 | 0 | 0 |
21
23
21
|
|
6 tháng
(2023-11-13) |
4.45 | 24.45% | 1,301,000 | -800 | 0.0 |
17.20
23.95
21
|
|
12 tháng
(2023-05-16) |
5.84 | 34.77% | 1,896,206 | -1,800 | 0.0 |
16.25
23.95
21
|
|
24 tháng
(2022-05-23) |
8.69 | 62.26% | 2,950,469 | -41,000 | -0.6 |
12.95
23.95
21
|
|
36 tháng
(2021-05-26) |
11.17 | 97.31% | 7,733,049 | -40,000 | -0.6 |
10.56
23.95
21
|
|
60 tháng
(2019-06-06) |
11.08 | 95.74% | 8,353,462 | -40,000 | -0.6 |
8.45
23.95
21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/05/2026 |
21.50
|
1,100 | 22.70 | 22.70 | 21.50 | 0 | 0 | 0 |
| 26/05/2026 |
21.40
|
5,100 | 22.85 | 22.85 | 21.40 | 0 | 0 | 0 |
| 25/05/2026 |
21.40
|
3,700 | 22.80 | 22.80 | 21.35 | 0 | 0 | 0 |
| 22/05/2026 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 |
| 21/05/2026 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 |
| 20/05/2026 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 |
| 19/05/2026 |
22.95
|
3,200 | 22.95 | 22.95 | 22.85 | 0 | 0 | 0 |
| 18/05/2026 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 |
| 15/05/2026 |
22.95
|
100 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 |
| 14/05/2026 |
21.70
|
6,000 | 21.70 | 21.70 | 21.50 | 0 | 0 | 0 |
| 13/05/2026 |
21.70
|
4,100 | 21.70 | 22.40 | 21.70 | 0 | 0 | 0 |
| 12/05/2026 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 11/05/2026 |
21.70
|
900 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 08/05/2026 |
21.70
|
1,000 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 07/05/2026 |
21.70
|
100 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 06/05/2026 |
21.70
|
4,200 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 05/05/2026 |
21.70
|
4,200 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 04/05/2026 |
21.55
|
2,000 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 |
| 29/04/2026 |
21.55
|
0 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 |
| 28/04/2026 |
21.55
|
3,700 | 21.60 | 21.60 | 21.50 | 0 | 0 | 0 |
| 24/04/2026 |
21.55
|
600 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 |
| 23/04/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 22/04/2026 |
22
|
2,000 | 22 | 22 | 22 | 0 | 0 | 0 |
| 21/04/2026 |
22
|
800 | 22 | 22 | 22 | 0 | 0 | 0 |
| 20/04/2026 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 17/04/2026 |
22.50
|
1,200 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 16/04/2026 |
22.50
|
7,900 | 22.50 | 22.50 | 21.60 | 0 | 0 | 0 |
| 15/04/2026 |
23.15
|
100 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 |
| 14/04/2026 |
22
|
200 | 23 | 23 | 22 | 0 | 0 | 0 |
| 13/04/2026 |
22
|
1,400 | 22 | 22 | 22 | 0 | 0 | 0 |
| 10/04/2026 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 09/04/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 08/04/2026 |
23
|
300 | 22 | 23 | 22 | 0 | 0 | 0 |
| 07/04/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 06/04/2026 |
22
|
1,300 | 22 | 22 | 22 | 0 | 0 | 0 |
| 03/04/2026 |
22.30
|
500 | 22.40 | 22.40 | 22.30 | 0 | 0 | 0 |
| 02/04/2026 |
22.40
|
400 | 21.60 | 22.40 | 21.60 | 0 | 0 | 0 |
| 01/04/2026 |
22.40
|
2,600 | 22.10 | 22.40 | 22.10 | 0 | 0 | 0 |
| 31/03/2026 |
22.70
|
1,400 | 22.70 | 22.85 | 22.70 | 0 | 0 | 0 |
| 30/03/2026 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| 27/03/2026 |
22.70
|
200 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| 26/03/2026 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 25/03/2026 |
22.65
|
100 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |
| 24/03/2026 |
21.90
|
200 | 22.90 | 22.90 | 21.90 | 0 | 0 | 0 |
| 23/03/2026 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 20/03/2026 |
23.50
|
1,600 | 22.80 | 23.65 | 22.75 | 0 | 0 | 0 |
| 19/03/2026 |
22.40
|
400 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 18/03/2026 |
22.50
|
300 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 17/03/2026 |
22
|
1,600 | 22.50 | 22.50 | 22 | 0 | 0 | 0 |
| 16/03/2026 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 13/03/2026 |
22.50
|
7,500 | 22.40 | 22.50 | 22.20 | 0 | 0 | 0 |
| 12/03/2026 |
22.25
|
2,500 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 |
| 11/03/2026 |
22.30
|
1,200 | 22.40 | 22.40 | 22.30 | 0 | 0 | 0 |
| 10/03/2026 |
22.50
|
900 | 21.70 | 22.50 | 21.70 | 0 | 0 | 0 |
| 09/03/2026 |
21.70
|
21,900 | 21.80 | 21.80 | 21.25 | 0 | 0 | 0 |
| 06/03/2026 |
22.80
|
1,400 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 05/03/2026 |
22.80
|
100 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 04/03/2026 |
21.95
|
6,900 | 22 | 22 | 21.50 | 0 | 0 | 0 |
| 03/03/2026 |
22
|
9,500 | 22.95 | 22.95 | 21.80 | 0 | 0 | 0 |
| 02/03/2026 |
22.25
|
1,600 | 22.20 | 23 | 22.10 | 0 | 0 | 0 |
| 27/02/2026 |
22.80
|
1,600 | 22.10 | 22.80 | 22.10 | 0 | 0 | 0 |
| 26/02/2026 |
22.30
|
25,200 | 21.70 | 23.15 | 21.70 | 0 | 0 | 0 |
| 25/02/2026 |
22.95
|
1,800 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 |
| 24/02/2026 |
23
|
15,100 | 22.30 | 23.25 | 22.30 | 0 | 0 | 0 |
| 23/02/2026 |
23.25
|
11,500 | 22.60 | 23.30 | 22.35 | 0 | 0 | 0 |
| 13/02/2026 |
23.25
|
200 | 22.85 | 23.25 | 22.85 | 0 | 0 | 0 |
| 12/02/2026 |
22.85
|
7,600 | 22.90 | 22.90 | 22.85 | 0 | 0 | 0 |
| 11/02/2026 |
22.90
|
1,200 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 10/02/2026 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 09/02/2026 |
23.30
|
1,100 | 22.30 | 23.30 | 22.30 | 0 | 0 | 0 |
| 06/02/2026 |
23.35
|
300 | 21.75 | 23.35 | 21.75 | 0 | 0 | 0 |
| 05/02/2026 |
23.30
|
1,000 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 04/02/2026 |
23.35
|
600 | 22.30 | 23.40 | 22.30 | 0 | 0 | 0 |
| 03/02/2026 |
23.20
|
2,500 | 23.10 | 23.20 | 23.10 | 0 | 0 | 0 |
| 02/02/2026 |
23.20
|
1,600 | 23.30 | 23.30 | 22 | 0 | 0 | 0 |
| 30/01/2026 |
23.30
|
1,900 | 22.30 | 23.30 | 22.30 | 0 | 0 | 0 |
| 29/01/2026 |
23.90
|
14,700 | 22.40 | 23.90 | 22.10 | 0 | 0 | 0 |
| 28/01/2026 |
22.40
|
3,100 | 22 | 22.40 | 22 | 0 | 0 | 0 |
| 27/01/2026 |
22.95
|
1,200 | 22 | 22.95 | 22 | 0 | 0 | 0 |
| 26/01/2026 |
21.65
|
6,900 | 21.65 | 22.45 | 21.60 | 0 | 0 | 0 |
| 23/01/2026 |
21.65
|
2,600 | 22 | 22.20 | 21.55 | 0 | 0 | 0 |
| 22/01/2026 |
22
|
200 | 22 | 22 | 22 | 0 | 0 | 0 |
| 21/01/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 20/01/2026 |
22
|
5,300 | 22.50 | 22.50 | 22 | 0 | 0 | 0 |
| 19/01/2026 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 |
| 16/01/2026 |
23.35
|
10,800 | 21.80 | 23.35 | 21.80 | 0 | 0 | 0 |
| 15/01/2026 |
21.90
|
3,600 | 21.90 | 22 | 21.90 | 0 | 0 | 0 |
| 14/01/2026 |
22
|
12,000 | 21.55 | 23.15 | 21.55 | 0 | 0 | 0 |
| 13/01/2026 |
21.70
|
12,900 | 21.60 | 21.70 | 21.55 | 0 | 0 | 0 |
| 12/01/2026 |
21.50
|
3,100 | 21.50 | 21.50 | 21.15 | 0 | 0 | 0 |
| 09/01/2026 |
21.50
|
2,000 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 08/01/2026 |
21.50
|
13,800 | 21.80 | 22.50 | 21.50 | 0 | 0 | 0 |
| 07/01/2026 |
21.85
|
9,500 | 21.50 | 21.85 | 21.40 | 0 | 0 | 0 |
| 06/01/2026 |
21.50
|
2,700 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 05/01/2026 |
21.50
|
12,200 | 21.95 | 22 | 21.50 | 0 | 0 | 0 |
| 31/12/2025 |
21.50
|
3,800 | 22 | 22 | 21.50 | 0 | 0 | 0 |
| 30/12/2025 |
22
|
400 | 22 | 22 | 20.75 | 0 | 0 | 0 |
| 29/12/2025 |
21.80
|
800 | 21.55 | 21.80 | 21.55 | 0 | 0 | 0 |
| 26/12/2025 |
21.55
|
2,700 | 21.85 | 21.85 | 21.55 | 0 | 0 | 0 |
| 25/12/2025 |
21.85
|
1,200 | 21.70 | 21.85 | 21.65 | 0 | 0 | 0 |