| 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) |
0.25 | 0.65% | 8,553,400 | -11,200 | 0 |
32.80
39.50
38.90
|
|
2 tháng
(2026-07-20) |
3.05 | 8.57% | 18,402,000 | -11,200 | 0 |
32.80
40.35
38.90
|
|
3 tháng
(2026-06-22) |
-13.73 | -26.21% | 30,333,000 | -11,200 | 0 |
32.80
53.33
38.90
|
|
6 tháng
(2026-03-23) |
0.94 | 2.48% | 96,810,600 | -11,200 | 0 |
32.80
53.52
38.90
|
|
12 tháng
(2025-09-23) |
10.50 | 37.31% | 335,627,000 | -11,200 | 0 |
27.59
53.52
38.90
|
|
24 tháng
(2024-09-30) |
13.36 | 52.85% | 621,587,400 | -11,200 | 0 |
15.67
53.52
38.90
|
|
36 tháng
(2023-10-04) |
14.54 | 60.28% | 831,419,800 | -11,200 | 0 |
15.67
53.52
38.90
|
|
60 tháng
(2021-10-14) |
22.59 | 140.66% | 1,339,506,400 | -3,951,741 | -225.5 |
7.29
53.52
38.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
22.61
|
376,600 | 22.75 | 22.99 | 22.57 | 0 | 0 | 0 |
| 06/03/2025 |
22.89
|
621,200 | 22.43 | 22.89 | 22.19 | 0 | 0 | 0 |
| 05/03/2025 |
22.14
|
683,000 | 22.66 | 22.66 | 22.14 | 0 | 0 | 0 |
| 04/03/2025 |
22.66
|
927,100 | 22.94 | 22.99 | 22.47 | 0 | 0 | 0 |
| 03/03/2025 |
22.99
|
413,800 | 23.03 | 23.18 | 22.89 | 0 | 0 | 0 |
| 28/02/2025 |
22.99
|
458,200 | 23.08 | 23.36 | 22.94 | 0 | 0 | 0 |
| 27/02/2025 |
22.99
|
364,300 | 22.71 | 23.08 | 22.71 | 0 | 0 | 0 |
| 26/02/2025 |
22.66
|
444,600 | 23.18 | 23.18 | 22.66 | 0 | 0 | 0 |
| 25/02/2025 |
23.03
|
643,900 | 23.46 | 23.64 | 22.66 | 0 | 0 | 0 |
| 24/02/2025 |
23.32
|
1,091,400 | 22.89 | 23.55 | 22.57 | 0 | 0 | 0 |
| 21/02/2025 |
22.89
|
515,700 | 22.75 | 23.08 | 22.61 | 0 | 0 | 0 |
| 20/02/2025 |
22.80
|
670,100 | 23.08 | 23.18 | 22.71 | 0 | 0 | 0 |
| 19/02/2025 |
23.08
|
1,183,000 | 22.52 | 23.22 | 22.43 | 0 | 0 | 0 |
| 18/02/2025 |
22.38
|
860,200 | 22.00 | 22.38 | 21.96 | 0 | 0 | 0 |
| 17/02/2025 |
21.96
|
498,200 | 22.14 | 22.24 | 21.96 | 0 | 0 | 0 |
| 14/02/2025 |
21.96
|
715,700 | 21.72 | 22.28 | 21.72 | 0 | 0 | 0 |
| 13/02/2025 |
21.67
|
444,200 | 21.67 | 21.82 | 21.58 | 0 | 0 | 0 |
| 12/02/2025 |
21.58
|
320,800 | 21.67 | 21.82 | 21.58 | 0 | 0 | 0 |
| 11/02/2025 |
21.67
|
256,600 | 21.77 | 21.82 | 21.58 | 0 | 0 | 0 |
| 10/02/2025 |
21.67
|
461,400 | 22.14 | 22.14 | 21.63 | 0 | 0 | 0 |
| 07/02/2025 |
22.00
|
555,400 | 22.00 | 22.38 | 22.00 | 0 | 0 | 0 |
| 06/02/2025 |
22.00
|
327,000 | 22.24 | 22.24 | 21.96 | 0 | 0 | 0 |
| 05/02/2025 |
22.14
|
473,000 | 22.24 | 22.33 | 21.96 | 0 | 0 | 0 |
| 04/02/2025 |
22.14
|
326,700 | 22.10 | 22.24 | 21.96 | 0 | 0 | 0 |
| 03/02/2025 |
22.99
|
458,200 | 23.08 | 23.36 | 22.94 | 0 | 0 | 0 |
| 31/01/2025 |
34.62
|
656,700 | 35.75 | 35.94 | 33.45 | 0 | 0 | 0 |
| 30/01/2025 |
34.62
|
656,700 | 35.75 | 35.94 | 33.45 | 0 | 0 | 0 |
| 29/01/2025 |
34.62
|
656,700 | 35.75 | 35.94 | 33.45 | 0 | 0 | 0 |
| 28/01/2025 |
34.62
|
656,700 | 35.75 | 35.94 | 33.45 | 0 | 0 | 0 |
| 27/01/2025 |
34.62
|
656,700 | 35.75 | 35.94 | 33.45 | 0 | 0 | 0 |
| 24/01/2025 |
21.53
|
281,700 | 21.77 | 21.77 | 21.44 | 0 | 0 | 0 |
| 23/01/2025 |
21.53
|
237,200 | 21.39 | 21.77 | 21.39 | 0 | 0 | 0 |
| 22/01/2025 |
21.39
|
222,400 | 21.86 | 21.86 | 21.39 | 0 | 0 | 0 |
| 21/01/2025 |
21.58
|
322,600 | 21.72 | 21.96 | 21.58 | 0 | 0 | 0 |
| 20/01/2025 |
21.63
|
311,100 | 21.91 | 22.19 | 21.63 | 0 | 0 | 0 |
| 17/01/2025 |
21.86
|
329,000 | 21.86 | 22.10 | 21.82 | 0 | 0 | 0 |
| 16/01/2025 |
21.86
|
164,800 | 22.05 | 22.19 | 21.82 | 0 | 0 | 0 |
| 15/01/2025 |
21.67
|
154,300 | 21.67 | 21.77 | 21.58 | 0 | 0 | 0 |
| 14/01/2025 |
21.49
|
185,900 | 21.77 | 21.77 | 21.44 | 0 | 0 | 0 |
| 13/01/2025 |
21.77
|
266,300 | 21.49 | 21.91 | 21.35 | 0 | 0 | 0 |
| 10/01/2025 |
21.63
|
498,900 | 22.38 | 22.38 | 21.49 | 0 | 0 | 0 |
| 09/01/2025 |
22.05
|
278,200 | 22.52 | 22.61 | 22.05 | 0 | 0 | 0 |
| 08/01/2025 |
22.38
|
227,500 | 22.05 | 22.47 | 22.05 | 0 | 0 | 0 |
| 07/01/2025 |
22.05
|
568,000 | 22.89 | 23.08 | 22.05 | 0 | 0 | 0 |
| 06/01/2025 |
22.85
|
508,500 | 23.64 | 23.83 | 22.52 | 0 | 0 | 0 |
| 03/01/2025 |
23.60
|
347,200 | 23.74 | 23.93 | 23.60 | 0 | 0 | 0 |
| 02/01/2025 |
23.74
|
222,400 | 23.64 | 23.88 | 23.60 | 0 | 0 | 0 |
| 01/01/2025 |
23.60
|
270,800 | 24.02 | 24.02 | 23.55 | 0 | 0 | 0 |
| 31/12/2024 |
23.60
|
270,800 | 24.02 | 24.02 | 23.55 | 0 | 0 | 0 |
| 30/12/2024 |
24.11
|
255,900 | 23.88 | 24.16 | 23.79 | 0 | 0 | 0 |
| 27/12/2024 |
23.97
|
398,900 | 24.40 | 24.49 | 23.97 | 0 | 0 | 0 |
| 26/12/2024 |
24.40
|
743,700 | 23.93 | 24.68 | 23.93 | 0 | 0 | 0 |
| 25/12/2024 |
23.93
|
916,900 | 23.74 | 24.25 | 23.74 | 0 | 0 | 0 |
| 24/12/2024 |
23.55
|
298,400 | 23.88 | 23.88 | 23.55 | 0 | 0 | 0 |
| 23/12/2024 |
23.79
|
226,400 | 23.83 | 23.88 | 23.64 | 0 | 0 | 0 |
| 20/12/2024 |
23.50
|
254,300 | 23.69 | 23.79 | 23.46 | 0 | 0 | 0 |
| 19/12/2024 |
23.46
|
537,700 | 23.55 | 23.64 | 23.32 | 0 | 0 | 0 |
| 18/12/2024 |
23.74
|
194,100 | 23.27 | 23.83 | 23.27 | 0 | 0 | 0 |
| 17/12/2024 |
23.32
|
311,700 | 23.36 | 23.64 | 23.32 | 0 | 0 | 0 |
| 16/12/2024 |
23.46
|
236,100 | 23.83 | 23.83 | 23.36 | 0 | 0 | 0 |
| 13/12/2024 |
23.69
|
323,000 | 23.69 | 23.88 | 23.64 | 0 | 0 | 0 |
| 12/12/2024 |
23.64
|
256,000 | 23.74 | 24.02 | 23.64 | 0 | 0 | 0 |
| 11/12/2024 |
23.74
|
385,700 | 24.21 | 24.21 | 23.74 | 0 | 0 | 0 |
| 10/12/2024 |
23.97
|
453,900 | 24.30 | 24.35 | 23.97 | 0 | 0 | 0 |
| 09/12/2024 |
24.25
|
583,900 | 24.02 | 24.58 | 24.02 | 0 | 0 | 0 |
| 06/12/2024 |
24.02
|
555,600 | 24.21 | 24.21 | 23.93 | 0 | 0 | 0 |
| 05/12/2024 |
23.93
|
680,500 | 23.36 | 24.02 | 23.27 | 0 | 0 | 0 |
| 04/12/2024 |
23.36
|
386,500 | 23.64 | 23.83 | 23.18 | 0 | 0 | 0 |
| 03/12/2024 |
23.60
|
359,400 | 24.02 | 24.02 | 23.60 | 0 | 0 | 0 |
| 02/12/2024 |
23.83
|
260,500 | 23.88 | 24.21 | 23.79 | 0 | 0 | 0 |
| 29/11/2024 |
23.83
|
638,400 | 23.74 | 24.21 | 23.41 | 0 | 0 | 0 |
| 28/11/2024 |
23.50
|
269,700 | 24.07 | 24.07 | 23.46 | 0 | 0 | 0 |
| 27/11/2024 |
23.74
|
391,000 | 23.69 | 24.16 | 23.69 | 0 | 0 | 0 |
| 26/11/2024 |
23.69
|
441,300 | 23.60 | 23.69 | 23.41 | 0 | 0 | 0 |
| 25/11/2024 |
23.41
|
272,100 | 23.27 | 23.41 | 23.08 | 0 | 0 | 0 |
| 22/11/2024 |
23.22
|
330,100 | 23.46 | 23.69 | 23.13 | 0 | 0 | 0 |
| 21/11/2024 |
23.36
|
227,900 | 23.27 | 23.41 | 22.99 | 0 | 0 | 0 |
| 20/11/2024 |
23.08
|
511,300 | 23.36 | 23.46 | 22.71 | 0 | 0 | 0 |
| 19/11/2024 |
22.80
|
457,000 | 23.74 | 23.79 | 22.80 | 0 | 0 | 0 |
| 18/11/2024 |
23.60
|
818,300 | 24.02 | 24.11 | 22.99 | 0 | 0 | 0 |
| 15/11/2024 |
23.93
|
1,075,600 | 24.58 | 24.77 | 23.83 | 0 | 0 | 0 |
| 14/11/2024 |
24.86
|
1,283,800 | 24.96 | 25.66 | 24.77 | 0 | 0 | 0 |
| 13/11/2024 |
24.91
|
682,600 | 25.24 | 25.24 | 24.68 | 0 | 0 | 0 |
| 12/11/2024 |
25.29
|
755,600 | 25.99 | 25.99 | 25.29 | 0 | 0 | 0 |
| 11/11/2024 |
25.80
|
1,251,200 | 24.72 | 25.80 | 24.54 | 0 | 0 | 0 |
| 08/11/2024 |
24.72
|
417,000 | 24.68 | 24.96 | 24.68 | 0 | 0 | 0 |
| 07/11/2024 |
24.68
|
413,500 | 25.15 | 25.15 | 24.58 | 0 | 0 | 0 |
| 06/11/2024 |
25.10
|
623,200 | 24.77 | 25.10 | 24.44 | 0 | 0 | 0 |
| 05/11/2024 |
24.44
|
572,700 | 24.54 | 24.54 | 24.21 | 0 | 0 | 0 |
| 04/11/2024 |
24.30
|
534,500 | 24.44 | 24.68 | 24.30 | 0 | 0 | 0 |
| 01/11/2024 |
24.54
|
610,400 | 25.01 | 25.01 | 24.49 | 0 | 0 | 0 |
| 31/10/2024 |
25.05
|
318,700 | 25.05 | 25.15 | 24.82 | 0 | 0 | 0 |
| 30/10/2024 |
25.05
|
391,500 | 25.05 | 25.10 | 24.77 | 0 | 0 | 0 |
| 29/10/2024 |
25.05
|
535,000 | 25.10 | 25.19 | 24.91 | 0 | 0 | 0 |
| 28/10/2024 |
24.82
|
260,500 | 25.15 | 25.15 | 24.77 | 0 | 0 | 0 |
| 25/10/2024 |
24.72
|
3,010,800 | 24.68 | 25.38 | 24.58 | 0 | 0 | 0 |
| 24/10/2024 |
24.63
|
907,900 | 25.80 | 25.80 | 24.63 | 0 | 0 | 0 |
| 23/10/2024 |
25.80
|
975,600 | 25.52 | 25.99 | 25.24 | 0 | 0 | 0 |
| 22/10/2024 |
25.80
|
1,552,700 | 26.18 | 26.55 | 24.30 | 0 | 0 | 0 |
| 21/10/2024 |
26.08
|
1,703,100 | 26.18 | 27.12 | 25.99 | 0 | 0 | 0 |