| 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) |
0.40 | 2.15% | 17,400 | -3,500 | -0.1 |
18.20
24.90
19
|
|
2 tháng
(2026-07-20) |
0 | 0% | 58,900 | -8,100 | -0.1 |
18
24.90
19
|
|
3 tháng
(2026-06-22) |
-0.90 | -4.52% | 103,300 | -8,100 | -0.1 |
18
24.90
19
|
|
6 tháng
(2026-03-23) |
-2.90 | -13.26% | 216,600 | -8,200 | -0.2 |
17.81
25.05
19
|
|
12 tháng
(2025-09-23) |
-3.67 | -16.18% | 361,600 | -9,600 | -0.2 |
17.81
25.81
19
|
|
24 tháng
(2024-09-30) |
-1.29 | -6.38% | 643,711 | -10,400 | -0.2 |
17.60
25.81
19
|
|
36 tháng
(2023-10-04) |
-0.51 | -2.61% | 1,060,589 | -4,700 | -0.1 |
16.33
25.81
19
|
|
60 tháng
(2021-10-14) |
9.59 | 101.91% | 3,647,936 | 403 | 0.3 |
9.41
25.81
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
22.10
|
2,100 | 22 | 22.10 | 22 | 0 | 0 | 0 |
| 24/07/2025 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 23/07/2025 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 22/07/2025 |
21.81
|
0 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 |
| 21/07/2025 |
21.90
|
5,800 | 21.24 | 21.90 | 21.24 | 0 | 0 | 0 |
| 18/07/2025 |
21.43
|
500 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
| 17/07/2025 |
21.33
|
2,000 | 21.71 | 21.71 | 21.33 | 0 | 0 | 0 |
| 16/07/2025 |
21.62
|
1,400 | 21.14 | 21.62 | 21.05 | 0 | 0 | 0 |
| 15/07/2025 |
21.81
|
0 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 |
| 14/07/2025 |
21.81
|
0 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 |
| 11/07/2025 |
21.81
|
0 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 |
| 10/07/2025 |
21.81
|
3,000 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 |
| 09/07/2025 |
21.43
|
4,200 | 20.95 | 21.43 | 20.95 | 0 | 0 | 0 |
| 08/07/2025 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
| 07/07/2025 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
| 04/07/2025 |
21.52
|
4,500 | 21.43 | 21.52 | 21.43 | 0 | 0 | 0 |
| 03/07/2025 |
21.71
|
400 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 |
| 02/07/2025 |
21.71
|
0 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 |
| 01/07/2025 |
21.90
|
400 | 21.14 | 21.90 | 21.14 | 0 | 0 | 0 |
| 30/06/2025 |
20.48
|
3,000 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 |
| 27/06/2025 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 26/06/2025 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 25/06/2025 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 24/06/2025 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 23/06/2025 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 20/06/2025 |
22.10
|
3,800 | 21.90 | 22.10 | 21.90 | 0 | 0 | 0 |
| 19/06/2025 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 18/06/2025 |
22.19
|
1,400 | 21.90 | 22.19 | 21.90 | 0 | 0 | 0 |
| 17/06/2025 |
21.81
|
0 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 |
| 16/06/2025 |
21.81
|
800 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 |
| 13/06/2025 |
21.43
|
1,000 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
| 12/06/2025 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 |
| 11/06/2025 |
21.05
|
600 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 |
| 10/06/2025 |
22.67
|
1,200 | 21.90 | 22.67 | 21.90 | 0 | 0 | 0 |
| 09/06/2025 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 |
| 06/06/2025 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 |
| 05/06/2025 |
22.76
|
1,200 | 22.86 | 22.86 | 22.76 | 0 | 0 | 0 |
| 04/06/2025 |
22.10
|
1,300 | 22.29 | 22.57 | 22.10 | 0 | 0 | 0 |
| 03/06/2025 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 |
| 02/06/2025 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 |
| 30/05/2025 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 |
| 29/05/2025 |
22
|
200 | 22.57 | 22.57 | 22 | 0 | 0 | 0 |
| 28/05/2025 |
22.38
|
3,600 | 22 | 22.38 | 22 | 0 | 0 | 0 |
| 27/05/2025 |
22.38
|
900 | 22.38 | 22.57 | 22.38 | 0 | 0 | 0 |
| 26/05/2025 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 |
| 23/05/2025 |
22.76
|
1,800 | 24.29 | 24.29 | 22.76 | 0 | 0 | 0 |
| 22/05/2025 |
21.90
|
800 | 20.95 | 21.90 | 20.95 | 0 | 0 | 0 |
| 21/05/2025 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 |
| 20/05/2025 |
22.86
|
300 | 23.62 | 23.62 | 22.86 | 0 | 0 | 0 |
| 19/05/2025 |
20.95
|
2,200 | 20.48 | 20.95 | 20.48 | 0 | 0 | 0 |
| 16/05/2025 |
22.67
|
100 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 |
| 15/05/2025 |
21.24
|
100 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 |
| 14/05/2025 |
21.14
|
0 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 |
| 13/05/2025 |
21.90
|
200 | 20.29 | 21.90 | 20.29 | 0 | 0 | 0 |
| 12/05/2025 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 |
| 09/05/2025 |
21.24
|
900 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 |
| 08/05/2025 |
21.24
|
600 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 |
| 07/05/2025 |
21.43
|
1,400 | 21.24 | 21.43 | 21.24 | 0 | 0 | 0 |
| 06/05/2025 |
21.24
|
400 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 |
| 05/05/2025 |
21.24
|
1,000 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 |
| 02/05/2025 |
22
|
214 | 22 | 22 | 22 | 0 | 0 | 0 |
| 01/05/2025 |
21.90
|
500 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 30/04/2025 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 29/04/2025 |
21.14
|
23 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 |
| 28/04/2025 |
21.14
|
0 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 |
| 25/04/2025 |
21.14
|
0 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 |
| 24/04/2025 |
21.14
|
0 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 |
| 23/04/2025 |
21.14
|
701 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 |
| 22/04/2025 |
21.05
|
2,200 | 20.95 | 21.05 | 20.95 | 0 | 0 | 0 |
| 21/04/2025 |
20.95
|
100 | 20.95 | 20.95 | 20.95 | 0 | 0 | 0 |
| 18/04/2025 |
20.95
|
0 | 20.95 | 20.95 | 20.95 | 0 | 0 | 0 |
| 17/04/2025 |
20.95
|
1,000 | 20.95 | 20.95 | 20.95 | 0 | 0 | 0 |
| 16/04/2025 |
20.95
|
1,000 | 20.95 | 20.95 | 20.95 | 0 | 0 | 0 |
| 15/04/2025 |
20.48
|
101 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 |
| 14/04/2025 |
20.95
|
2,000 | 20.48 | 20.95 | 20.48 | 0 | 0 | 0 |
| 11/04/2025 |
20.95
|
751 | 21.05 | 21.05 | 20.95 | 0 | 0 | 0 |
| 10/04/2025 |
22.95
|
651 | 23.05 | 23.05 | 22.95 | 0 | 0 | 0 |
| 09/04/2025 |
20.57
|
4,000 | 20.86 | 20.86 | 20.57 | 0 | 0 | 0 |
| 08/04/2025 |
20.57
|
8,606 | 20.95 | 20.95 | 20.57 | 0 | 0 | 0 |
| 07/04/2025 |
21.52
|
4,500 | 21.43 | 21.52 | 21.43 | 0 | 0 | 0 |
| 04/04/2025 |
21.52
|
4,901 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 |
| 03/04/2025 |
21.71
|
2,901 | 21.43 | 21.71 | 21.43 | 0 | 0 | 0 |
| 02/04/2025 |
21.81
|
0 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 |
| 01/04/2025 |
21.81
|
1 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 |
| 31/03/2025 |
21.81
|
706 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 |
| 28/03/2025 |
22.29
|
4,000 | 22.19 | 22.29 | 22.19 | 0 | 0 | 0 |
| 27/03/2025 |
22.38
|
701 | 22.19 | 22.38 | 22.19 | 0 | 0 | 0 |
| 26/03/2025 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 |
| 25/03/2025 |
22.57
|
2,800 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 |
| 24/03/2025 |
21.71
|
900 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 |
| 21/03/2025 |
21.71
|
1,700 | 21.90 | 21.90 | 21.71 | 0 | 0 | 0 |
| 20/03/2025 |
22.86
|
2,803 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 |
| 19/03/2025 |
21.52
|
3,104 | 21.90 | 21.90 | 21.43 | 0 | 0 | 0 |
| 18/03/2025 |
21.90
|
802 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 17/03/2025 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 14/03/2025 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 13/03/2025 |
21.90
|
600 | 22.10 | 22.10 | 21.90 | 0 | 0 | 0 |
| 12/03/2025 |
22.19
|
400 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 |
| 11/03/2025 |
22.29
|
900 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 |
| 10/03/2025 |
22.29
|
101 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 |