| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.10 | 0.53% | 297,100 | -1,000 | 0.0 |
18.75
19.50
19.50
|
|
2 tháng
(2026-08-10) |
0.39 | 2.11% | 648,600 | -1,300 | 0.0 |
18.51
19.50
19.50
|
|
3 tháng
(2026-07-10) |
-1.14 | -5.67% | 1,002,500 | 900 | 0.0 |
18.28
20.14
19.50
|
|
6 tháng
(2026-04-13) |
-0.77 | -3.90% | 1,769,800 | 700 | 0.0 |
18.28
20.61
19.50
|
|
12 tháng
(2025-10-13) |
-5.24 | -21.61% | 6,164,300 | -2,200 | 0.0 |
18.28
25.31
19.50
|
|
24 tháng
(2024-10-18) |
-3.75 | -16.47% | 8,368,000 | 608,600 | 20.7 |
18.28
30.34
19.50
|
|
36 tháng
(2023-10-24) |
-1.47 | -7.19% | 10,239,100 | 1,235,200 | 41.6 |
18.28
30.34
19.50
|
|
60 tháng
(2021-11-03) |
-2.02 | -9.59% | 19,320,700 | 2,010,000 | 60.2 |
14.38
30.34
19.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
25.97
|
9,300 | 25.71 | 25.97 | 25.71 | 400 | 1,100 | 0.0 |
| 18/08/2025 |
25.71
|
6,800 | 25.71 | 26.24 | 25.71 | 0 | 0 | 0 |
| 15/08/2025 |
25.62
|
18,100 | 26.06 | 26.06 | 25.57 | 0 | 0 | 0 |
| 14/08/2025 |
26.06
|
5,600 | 26.15 | 26.15 | 25.88 | 0 | 0 | 0 |
| 13/08/2025 |
25.88
|
24,100 | 25.71 | 25.88 | 25.44 | 0 | 0 | 0 |
| 12/08/2025 |
25.66
|
21,600 | 25.79 | 26.06 | 25.62 | 0 | 0 | 0 |
| 11/08/2025 |
25.71
|
13,000 | 24.91 | 25.88 | 24.91 | 700 | 100 | 0.0 |
| 08/08/2025 |
25.44
|
8,000 | 25.35 | 25.53 | 24.73 | 100 | 300 | 0.0 |
| 07/08/2025 |
25.35
|
17,600 | 25.62 | 25.62 | 24.78 | 100 | 0 | 0.0 |
| 06/08/2025 |
25.44
|
11,100 | 25.44 | 25.53 | 25.44 | 0 | 2,000 | -0.1 |
| 05/08/2025 |
25.44
|
22,600 | 24.73 | 25.62 | 24.60 | 0 | 200 | 0.0 |
| 04/08/2025 |
24.60
|
10,400 | 25.44 | 25.44 | 24.29 | 600 | 0 | 0.0 |
| 01/08/2025 |
24.73
|
4,400 | 25.18 | 25.18 | 24.73 | 0 | 600 | 0.0 |
| 31/07/2025 |
24.73
|
12,500 | 25.04 | 25.18 | 24.65 | 0 | 0 | 0 |
| 30/07/2025 |
25.00
|
8,800 | 25.18 | 25.26 | 25.00 | 0 | 0 | 0 |
| 29/07/2025 |
25.18
|
12,500 | 25.35 | 25.44 | 25.09 | 0 | 0 | 0 |
| 28/07/2025 |
25.44
|
19,400 | 25.44 | 25.88 | 25.26 | 0 | 0 | 0 |
| 25/07/2025 |
25.18
|
5,800 | 24.51 | 25.18 | 24.51 | 0 | 0 | 0 |
| 24/07/2025 |
24.38
|
2,100 | 24.47 | 24.47 | 24.38 | 0 | 0 | 0 |
| 23/07/2025 |
24.47
|
2,800 | 24.47 | 24.51 | 24.47 | 0 | 0 | 0 |
| 22/07/2025 |
24.29
|
16,800 | 24.29 | 24.47 | 24.20 | 100 | 0 | 0.0 |
| 21/07/2025 |
24.29
|
19,500 | 24.34 | 24.34 | 24.20 | 400 | 0 | 0.0 |
| 18/07/2025 |
24.29
|
8,100 | 24.38 | 24.42 | 24.29 | 0 | 0 | 0 |
| 17/07/2025 |
24.38
|
10,100 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 |
| 16/07/2025 |
24.38
|
1,400 | 24.38 | 24.51 | 24.38 | 0 | 0 | 0 |
| 15/07/2025 |
24.29
|
1,600 | 24.12 | 24.29 | 24.12 | 0 | 0 | 0 |
| 14/07/2025 |
24.38
|
4,900 | 24.56 | 24.56 | 23.85 | 0 | 200 | 0.0 |
| 11/07/2025 |
24.47
|
10,500 | 24.03 | 24.47 | 24.03 | 300 | 0 | 0.0 |
| 10/07/2025 |
24.20
|
2,200 | 24.69 | 24.69 | 24.20 | 0 | 200 | 0.0 |
| 09/07/2025 |
24.60
|
10,800 | 24.73 | 24.73 | 24.29 | 0 | 0 | 0 |
| 08/07/2025 |
24.65
|
1,000 | 24.29 | 24.65 | 24.29 | 0 | 0 | 0 |
| 07/07/2025 |
24.29
|
5,000 | 24.29 | 24.29 | 24.25 | 0 | 1,900 | -0.1 |
| 04/07/2025 |
24.29
|
11,200 | 24.29 | 24.38 | 24.29 | 400 | 0 | 0.0 |
| 03/07/2025 |
24.25
|
7,700 | 24.51 | 24.51 | 24.12 | 300 | 0 | 0.0 |
| 02/07/2025 |
24.51
|
11,100 | 24.65 | 24.73 | 24.51 | 100 | 0 | 0.0 |
| 01/07/2025 |
24.65
|
200 | 24.20 | 24.65 | 24.20 | 0 | 0 | 0 |
| 30/06/2025 |
24.65
|
2,300 | 23.94 | 24.73 | 23.94 | 0 | 0 | 0 |
| 27/06/2025 |
24.29
|
3,400 | 23.85 | 24.29 | 23.67 | 0 | 0 | 0 |
| 26/06/2025 |
23.85
|
700 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 |
| 25/06/2025 |
23.85
|
6,000 | 23.85 | 24.03 | 23.85 | 0 | 0 | 0 |
| 24/06/2025 |
24.16
|
2,500 | 24.20 | 24.20 | 23.63 | 0 | 0 | 0 |
| 23/06/2025 |
24.20
|
3,300 | 24.12 | 24.47 | 23.85 | 0 | 0 | 0 |
| 20/06/2025 |
24.73
|
15,700 | 24.03 | 24.73 | 23.85 | 0 | 0 | 0 |
| 19/06/2025 |
24.03
|
5,900 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 |
| 18/06/2025 |
24.03
|
6,500 | 23.59 | 24.03 | 23.59 | 0 | 0 | 0 |
| 17/06/2025 |
23.67
|
28,600 | 23.85 | 23.85 | 23.50 | 0 | 500 | 0.0 |
| 16/06/2025 |
23.67
|
23,200 | 24.29 | 24.29 | 23.67 | 0 | 900 | 0.0 |
| 13/06/2025 |
24.29
|
7,000 | 24.38 | 24.38 | 24.29 | 0 | 0 | 0 |
| 12/06/2025 |
24.38
|
1,200 | 24.56 | 24.56 | 24.38 | 0 | 0 | 0 |
| 11/06/2025 |
24.56
|
1,700 | 24.65 | 24.65 | 24.56 | 0 | 0 | 0 |
| 10/06/2025 |
24.73
|
100 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
| 09/06/2025 |
25.18
|
0 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 |
| 06/06/2025 |
25.18
|
19,100 | 25.26 | 25.26 | 25.04 | 10,000 | 0 | 0.3 |
| 05/06/2025 |
25.26
|
600 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 |
| 04/06/2025 |
24.82
|
3,000 | 24.87 | 24.87 | 24.82 | 0 | 0 | 0 |
| 03/06/2025 |
25.71
|
200 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 |
| 02/06/2025 |
25.79
|
1,200 | 24.91 | 25.79 | 24.91 | 0 | 0 | 0 |
| 30/05/2025 |
24.91
|
3,000 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
| 29/05/2025 |
25.09
|
200 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 |
| 28/05/2025 |
25.00
|
4,200 | 25.79 | 25.79 | 24.78 | 0 | 0 | 0 |
| 27/05/2025 |
25.00
|
6,200 | 24.87 | 25.09 | 24.87 | 0 | 0 | 0 |
| 26/05/2025 |
24.82
|
3,000 | 25.00 | 25.00 | 24.82 | 2,000 | 0 | 0.1 |
| 23/05/2025 |
24.73
|
600 | 24.91 | 24.91 | 24.73 | 0 | 0 | 0 |
| 22/05/2025 |
25.00
|
200 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 21/05/2025 |
24.73
|
3,200 | 25.79 | 25.79 | 24.73 | 0 | 0 | 0 |
| 20/05/2025 |
24.73
|
13,300 | 24.73 | 24.78 | 24.73 | 5,000 | 0 | 0.1 |
| 19/05/2025 |
24.47
|
600 | 24.82 | 24.82 | 23.94 | 0 | 0 | 0 |
| 16/05/2025 |
25.40
|
700 | 24.73 | 25.40 | 24.73 | 100 | 0 | 0.0 |
| 15/05/2025 |
25.26
|
2,300 | 24.95 | 25.53 | 24.95 | 1,900 | 0 | 0.1 |
| 14/05/2025 |
24.91
|
2,000 | 25.18 | 25.35 | 24.91 | 500 | 0 | 0.0 |
| 13/05/2025 |
24.91
|
1,600 | 24.73 | 25.35 | 24.73 | 0 | 0 | 0 |
| 12/05/2025 |
24.78
|
300 | 24.78 | 24.78 | 24.78 | 0 | 0 | 0 |
| 09/05/2025 |
24.73
|
3,700 | 24.12 | 25.62 | 24.12 | 2,000 | 0 | 0.1 |
| 08/05/2025 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 |
| 07/05/2025 |
25.62
|
18,900 | 25.62 | 25.62 | 25.62 | 5,200 | 0 | 0.2 |
| 06/05/2025 |
25.62
|
4,700 | 25.71 | 26.06 | 25.62 | 2,000 | 0 | 0.1 |
| 05/05/2025 |
25.53
|
5,800 | 24.47 | 25.62 | 24.47 | 2,000 | 0 | 0.1 |
| 29/04/2025 |
25.35
|
2,700 | 25.35 | 25.35 | 25.35 | 1,100 | 0 | 0.0 |
| 28/04/2025 |
25.35
|
7,500 | 24.56 | 25.35 | 24.56 | 3,200 | 0 | 0.1 |
| 25/04/2025 |
24.42
|
2,800 | 24.65 | 24.65 | 24.42 | 2,000 | 0 | 0.1 |
| 24/04/2025 |
24.65
|
2,800 | 24.65 | 24.65 | 24.29 | 800 | 0 | 0.0 |
| 23/04/2025 |
24.65
|
3,500 | 24.82 | 24.91 | 24.65 | 2,000 | 0 | 0.1 |
| 22/04/2025 |
24.47
|
11,600 | 23.94 | 24.47 | 23.85 | 7,000 | 0 | 0.2 |
| 21/04/2025 |
24.73
|
3,100 | 24.73 | 24.73 | 23.94 | 0 | 0 | 0 |
| 18/04/2025 |
24.73
|
1,700 | 24.73 | 24.73 | 24.03 | 0 | 0 | 0 |
| 17/04/2025 |
24.65
|
1,900 | 24.12 | 24.73 | 24.12 | 500 | 0 | 0.0 |
| 16/04/2025 |
24.65
|
9,200 | 25.62 | 25.62 | 24.65 | 7,100 | 0 | 0.2 |
| 15/04/2025 |
24.65
|
300 | 24.69 | 24.69 | 24.65 | 0 | 0 | 0 |
| 14/04/2025 |
24.73
|
22,500 | 24.91 | 26.06 | 24.73 | 13,400 | 1,500 | 0.3 |
| 11/04/2025 |
24.47
|
5,000 | 24.47 | 24.47 | 23.85 | 1,000 | 300 | 0.0 |
| 10/04/2025 |
24.47
|
7,700 | 24.47 | 24.47 | 24.47 | 0 | 0 | 0 |
| 09/04/2025 |
22.88
|
25,400 | 22.53 | 23.28 | 22.53 | 12,000 | 0 | 0.3 |
| 08/04/2025 |
23.41
|
16,000 | 22.70 | 23.76 | 22.48 | 6,800 | 0 | 0.2 |
| 04/04/2025 |
23.85
|
24,600 | 22.97 | 23.85 | 22.92 | 0 | 1,200 | 0.0 |
| 03/04/2025 |
24.65
|
48,000 | 25.18 | 25.18 | 24.65 | 17,800 | 1,000 | 0.5 |
| 02/04/2025 |
26.46
|
7,700 | 26.06 | 27.25 | 25.62 | 5,000 | 300 | 0.1 |
| 01/04/2025 |
26.94
|
700 | 27.30 | 27.30 | 26.06 | 0 | 500 | 0.0 |
| 31/03/2025 |
26.50
|
2,600 | 26.94 | 26.94 | 26.50 | 1,300 | 0 | 0.0 |
| 28/03/2025 |
27.21
|
23,100 | 27.34 | 27.38 | 27.21 | 10,500 | 0 | 0.3 |
| 27/03/2025 |
26.50
|
31,600 | 26.50 | 26.50 | 26.32 | 13,000 | 0 | 0.4 |