| 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) |
| 24/12/2025 |
21.85
|
5,400 | 21.50 | 21.90 | 21.50 | 0 | 0 | 0 |
| 23/12/2025 |
21.50
|
7,500 | 21.80 | 21.80 | 21.50 | 0 | 0 | 0 |
| 22/12/2025 |
21.90
|
1,500 | 21.95 | 21.95 | 21.90 | 0 | 0 | 0 |
| 19/12/2025 |
21.95
|
100 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 |
| 18/12/2025 |
21.75
|
1,100 | 21.45 | 21.75 | 21.45 | 0 | 0 | 0 |
| 17/12/2025 |
21
|
4,000 | 21.10 | 21.10 | 21 | 0 | 0 | 0 |
| 16/12/2025 |
21.65
|
1,700 | 21.70 | 21.70 | 21.65 | 0 | 0 | 0 |
| 15/12/2025 |
21.10
|
57,900 | 21.50 | 21.50 | 20.10 | 0 | 0 | 0 |
| 12/12/2025 |
21.50
|
1,500 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 11/12/2025 |
21.65
|
6,400 | 22.35 | 22.35 | 21.60 | 0 | 0 | 0 |
| 10/12/2025 |
21.65
|
9,500 | 21.70 | 21.70 | 21.65 | 0 | 0 | 0 |
| 09/12/2025 |
21.70
|
1,900 | 21.90 | 21.90 | 21.60 | 0 | 0 | 0 |
| 08/12/2025 |
21.90
|
1,200 | 21.95 | 21.95 | 21.90 | 0 | 0 | 0 |
| 05/12/2025 |
21.95
|
10,500 | 21.90 | 21.95 | 21.80 | 0 | 0 | 0 |
| 04/12/2025 |
21.90
|
3,100 | 22.50 | 22.50 | 21.70 | 0 | 0 | 0 |
| 03/12/2025 |
22.65
|
1,500 | 21.60 | 23 | 21.60 | 0 | 0 | 0 |
| 02/12/2025 |
21.50
|
600 | 21.60 | 21.60 | 21.50 | 0 | 0 | 0 |
| 01/12/2025 |
22.35
|
1,900 | 22.40 | 22.40 | 22.30 | 0 | 0 | 0 |
| 28/11/2025 |
21.50
|
2,800 | 22.30 | 22.30 | 21.50 | 0 | 0 | 0 |
| 27/11/2025 |
21.30
|
10,700 | 21.70 | 21.80 | 21.30 | 0 | 0 | 0 |
| 26/11/2025 |
21.70
|
1,100 | 21.90 | 21.90 | 21.70 | 0 | 0 | 0 |
| 25/11/2025 |
21.80
|
6,200 | 22.40 | 22.40 | 21 | 0 | 0 | 0 |
| 24/11/2025 |
21.60
|
7,300 | 21.60 | 22.90 | 21.60 | 0 | 0 | 0 |
| 21/11/2025 |
21.60
|
69,800 | 21.15 | 21.60 | 20.30 | 0 | 0 | 0 |
| 20/11/2025 |
21
|
37,100 | 21.85 | 22.80 | 21 | 0 | 0 | 0 |
| 19/11/2025 |
21.50
|
14,800 | 21.95 | 22 | 21.50 | 0 | 0 | 0 |
| 18/11/2025 |
22
|
15,700 | 21.75 | 22 | 21.50 | 0 | 0 | 0 |
| 17/11/2025 |
21.90
|
24,700 | 22 | 22 | 21.50 | 0 | 0 | 0 |
| 14/11/2025 |
22
|
2,700 | 22 | 22 | 21.55 | 0 | 0 | 0 |
| 13/11/2025 |
22.05
|
20,900 | 22 | 22.05 | 21.65 | 0 | 0 | 0 |
| 12/11/2025 |
22
|
70,300 | 22.30 | 22.35 | 21.50 | 0 | 0 | 0 |
| 11/11/2025 |
22.15
|
8,800 | 23 | 23 | 22.15 | 0 | 0 | 0 |
| 10/11/2025 |
23.35
|
19,700 | 23.30 | 23.50 | 22 | 0 | 0 | 0 |
| 07/11/2025 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 06/11/2025 |
23.30
|
2,200 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 05/11/2025 |
23.40
|
2,400 | 23.35 | 23.40 | 23.30 | 0 | 0 | 0 |
| 04/11/2025 |
23.30
|
16,300 | 23.40 | 23.40 | 23.30 | 0 | 0 | 0 |
| 03/11/2025 |
24
|
25,300 | 23.80 | 24 | 22.25 | 0 | 0 | 0 |
| 31/10/2025 |
23.80
|
3,200 | 23.30 | 23.80 | 23.30 | 0 | 0 | 0 |
| 30/10/2025 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 29/10/2025 |
23.50
|
6,700 | 23.50 | 23.60 | 23.40 | 0 | 0 | 0 |
| 28/10/2025 |
23.30
|
1,000 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 27/10/2025 |
23.80
|
5,900 | 23.90 | 23.90 | 23.60 | 0 | 0 | 0 |
| 24/10/2025 |
24
|
1,000 | 24 | 24 | 24 | 0 | 0 | 0 |
| 23/10/2025 |
24
|
2,200 | 24 | 24 | 24 | 0 | 0 | 0 |
| 22/10/2025 |
24.10
|
300 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 21/10/2025 |
23.30
|
20,200 | 24 | 24 | 23.30 | 0 | 0 | 0 |
| 20/10/2025 |
23.30
|
3,700 | 23.35 | 24 | 23.30 | 0 | 0 | 0 |
| 17/10/2025 |
23.95
|
1,400 | 23.80 | 23.95 | 23.80 | 0 | 0 | 0 |
| 16/10/2025 |
23.95
|
2,800 | 24.10 | 24.10 | 23.20 | 0 | 0 | 0 |
| 15/10/2025 |
23.35
|
25,800 | 23.35 | 23.35 | 23.30 | 0 | 0 | 0 |
| 14/10/2025 |
23.30
|
1,000 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 13/10/2025 |
23.95
|
0 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 |
| 10/10/2025 |
23.95
|
1,700 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 |
| 09/10/2025 |
23.95
|
2,900 | 23.50 | 23.95 | 23.50 | 0 | 0 | 0 |
| 08/10/2025 |
23.90
|
900 | 23.30 | 24 | 23.30 | 0 | 0 | 0 |
| 07/10/2025 |
23.45
|
900 | 23.25 | 24 | 23.25 | 0 | 0 | 0 |
| 06/10/2025 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 03/10/2025 |
23.40
|
800 | 23.35 | 23.40 | 23.35 | 0 | 0 | 0 |
| 02/10/2025 |
23.40
|
6,700 | 23.45 | 23.70 | 23.30 | 0 | 0 | 0 |
| 01/10/2025 |
23.45
|
5,500 | 23.35 | 23.45 | 23.35 | 0 | 0 | 0 |
| 30/09/2025 |
23.45
|
3,700 | 23.85 | 23.85 | 23.40 | 0 | 0 | 0 |
| 29/09/2025 |
23.90
|
4,800 | 23.85 | 23.90 | 23.85 | 0 | 0 | 0 |
| 26/09/2025 |
23.95
|
3,100 | 23.30 | 23.95 | 23.30 | 0 | 0 | 0 |
| 25/09/2025 |
23.70
|
10,300 | 23.10 | 23.70 | 23.10 | 0 | 0 | 0 |
| 24/09/2025 |
23.40
|
900 | 23.50 | 23.50 | 23.40 | 0 | 0 | 0 |
| 23/09/2025 |
23.50
|
8,800 | 23.25 | 23.50 | 23.25 | 0 | 0 | 0 |
| 22/09/2025 |
23.25
|
200 | 23.50 | 23.50 | 23.25 | 0 | 0 | 0 |
| 19/09/2025 |
23.25
|
2,500 | 23.30 | 23.30 | 23.25 | 0 | 0 | 0 |
| 18/09/2025 |
23.30
|
4,300 | 23.45 | 23.95 | 23.25 | 0 | 0 | 0 |
| 17/09/2025 |
23.45
|
10,900 | 24.25 | 24.25 | 23.40 | 0 | 0 | 0 |
| 16/09/2025 |
24.25
|
5,100 | 23.50 | 24.25 | 23.50 | 0 | 0 | 0 |
| 15/09/2025 |
23.50
|
12,800 | 24.15 | 24.75 | 23.50 | 0 | 0 | 0 |
| 12/09/2025 |
24.15
|
1,700 | 24.05 | 24.80 | 24.05 | 0 | 0 | 0 |
| 11/09/2025 |
24.05
|
51,900 | 23.50 | 24.05 | 21.90 | 0 | 0 | 0 |
| 10/09/2025 |
23.50
|
8,100 | 23.50 | 24.30 | 23.50 | 0 | 0 | 0 |
| 09/09/2025 |
23.50
|
300 | 23.70 | 23.70 | 23.50 | 0 | 0 | 0 |
| 08/09/2025 |
23.50
|
12,800 | 23.50 | 23.60 | 23.40 | 0 | 0 | 0 |
| 05/09/2025 |
24
|
2,400 | 25.45 | 25.45 | 23.90 | 0 | 0 | 0 |
| 04/09/2025 |
24
|
7,700 | 23.70 | 24.20 | 23.70 | 0 | 0 | 0 |
| 03/09/2025 |
24.20
|
5,400 | 23.80 | 24.20 | 23.80 | 0 | 0 | 0 |
| 29/08/2025 |
23.80
|
17,100 | 24 | 24.75 | 23.80 | 0 | 0 | 0 |
| 28/08/2025 |
24.75
|
8,400 | 24.10 | 24.75 | 23.80 | 0 | 0 | 0 |
| 27/08/2025 |
25
|
500 | 25 | 25 | 25 | 0 | 0 | 0 |
| 26/08/2025 |
25.45
|
800 | 24.30 | 25.45 | 24.30 | 0 | 0 | 0 |
| 25/08/2025 |
24.30
|
10,400 | 24.25 | 24.30 | 24.25 | 0 | 0 | 0 |
| 22/08/2025 |
23.80
|
2,000 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 21/08/2025 |
23.80
|
3,400 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 20/08/2025 |
23.80
|
3,700 | 23.85 | 23.85 | 23.80 | 0 | 0 | 0 |
| 19/08/2025 |
23.80
|
600 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 18/08/2025 |
24
|
1,500 | 25 | 25 | 24 | 0 | 0 | 0 |
| 15/08/2025 |
24.50
|
25,500 | 24.10 | 25.65 | 24 | 0 | 0 | 0 |
| 14/08/2025 |
25
|
14,600 | 25.25 | 25.40 | 25 | 0 | 0 | 0 |
| 13/08/2025 |
25.25
|
3,100 | 25.50 | 25.50 | 25.25 | 0 | 0 | 0 |
| 12/08/2025 |
25.50
|
3,600 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 11/08/2025 |
25.80
|
19,400 | 25.50 | 26 | 25 | 0 | 0 | 0 |
| 08/08/2025 |
25
|
1,000 | 25 | 25 | 25 | 0 | 0 | 0 |
| 07/08/2025 |
25
|
400 | 25 | 25 | 25 | 0 | 0 | 0 |
| 06/08/2025 |
25
|
1,800 | 24.95 | 25 | 24.10 | 0 | 0 | 0 |
| 05/08/2025 |
25
|
300 | 24.50 | 25 | 24.40 | 0 | 0 | 0 |