| 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) |
0.80 | 3.64% | 4,900 | 0 | 0 |
22
22.80
22.50
|
|
2 tháng
(2026-08-10) |
-0.70 | -2.98% | 18,400 | 0 | 0 |
22
23.50
22.50
|
|
3 tháng
(2026-07-10) |
-1.70 | -6.94% | 26,900 | 0 | 0 |
22
25
22.50
|
|
6 tháng
(2026-04-13) |
-0.22 | -0.97% | 84,100 | 0 | 0 |
21.50
25
22.50
|
|
12 tháng
(2025-10-13) |
-1.14 | -4.78% | 157,000 | 0 | 0 |
21.50
25
22.50
|
|
24 tháng
(2024-10-18) |
0.43 | 1.90% | 447,246 | 0 | 0 |
18.93
28.40
22.50
|
|
36 tháng
(2023-10-24) |
5.67 | 33.09% | 615,059 | 0 | 0 |
15.14
28.40
22.50
|
|
60 tháng
(2021-11-03) |
7.66 | 50.57% | 1,074,374 | 300 | 0.0 |
13.07
28.40
22.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
23.41
|
201 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 |
| 26/03/2025 |
22.63
|
0 | 22.63 | 22.63 | 22.63 | 0 | 0 | 0 |
| 25/03/2025 |
22.37
|
2,238 | 23.24 | 23.24 | 22.37 | 0 | 0 | 0 |
| 24/03/2025 |
20.91
|
100 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 |
| 21/03/2025 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 |
| 20/03/2025 |
24.53
|
500 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 |
| 19/03/2025 |
23.92
|
6 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 |
| 18/03/2025 |
23.92
|
508 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 |
| 17/03/2025 |
18.93
|
700 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 |
| 14/03/2025 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 |
| 13/03/2025 |
22.12
|
100 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 |
| 12/03/2025 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 |
| 11/03/2025 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 |
| 10/03/2025 |
24.53
|
2 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 |
| 07/03/2025 |
24.53
|
100 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 |
| 06/03/2025 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
| 05/03/2025 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
| 04/03/2025 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
| 03/03/2025 |
24.10
|
300 | 24.53 | 24.53 | 24.10 | 0 | 0 | 0 |
| 28/02/2025 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 27/02/2025 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 26/02/2025 |
24.10
|
300 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 25/02/2025 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 |
| 24/02/2025 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 |
| 21/02/2025 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 |
| 20/02/2025 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 |
| 19/02/2025 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 |
| 18/02/2025 |
23.67
|
47 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 |
| 17/02/2025 |
23.67
|
4,200 | 23.41 | 23.67 | 23.41 | 0 | 0 | 0 |
| 14/02/2025 |
23.41
|
100 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 |
| 13/02/2025 |
23.24
|
703 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 |
| 12/02/2025 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 |
| 11/02/2025 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 |
| 10/02/2025 |
21.86
|
400 | 23.24 | 23.24 | 21.86 | 0 | 0 | 0 |
| 07/02/2025 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 |
| 06/02/2025 |
22.46
|
500 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 |
| 05/02/2025 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 |
| 04/02/2025 |
22.37
|
1,000 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 |
| 24/01/2025 |
22.37
|
4 | 22.63 | 22.63 | 22.63 | 0 | 0 | 0 |
| 23/01/2025 |
22.63
|
0 | 22.63 | 22.63 | 22.63 | 0 | 0 | 0 |
| 22/01/2025 |
22.37
|
1,100 | 22.37 | 22.98 | 22.37 | 0 | 0 | 0 |
| 21/01/2025 |
22.98
|
0 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 |
| 20/01/2025 |
22.98
|
100 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 |
| 17/01/2025 |
24.78
|
400 | 22.37 | 24.78 | 22.37 | 0 | 0 | 0 |
| 16/01/2025 |
22.46
|
500 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 |
| 15/01/2025 |
22.46
|
1,507 | 22.46 | 22.55 | 22.46 | 0 | 0 | 0 |
| 14/01/2025 |
22.46
|
300 | 22.37 | 22.46 | 22.37 | 0 | 0 | 0 |
| 13/01/2025 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 |
| 10/01/2025 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 |
| 09/01/2025 |
23.24
|
500 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 |
| 08/01/2025 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 |
| 07/01/2025 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 |
| 06/01/2025 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 |
| 03/01/2025 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 |
| 02/01/2025 |
23.32
|
3,947 | 23.24 | 23.32 | 23.24 | 0 | 0 | 0 |
| 31/12/2024 |
21.51
|
1,200 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 |
| 30/12/2024 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 |
| 27/12/2024 |
19.88
|
3,000 | 21.94 | 21.94 | 19.88 | 0 | 0 | 0 |
| 26/12/2024 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 25/12/2024 |
22.80
|
13 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 24/12/2024 |
22.80
|
5 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 23/12/2024 |
22.80
|
500 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 20/12/2024 |
22.63
|
12 | 22.63 | 22.63 | 22.63 | 0 | 0 | 0 |
| 19/12/2024 |
22.63
|
0 | 22.63 | 22.63 | 22.63 | 0 | 0 | 0 |
| 18/12/2024 |
22.63
|
4,517 | 22.63 | 22.80 | 22.63 | 0 | 0 | 0 |
| 17/12/2024 |
22.80
|
1,000 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 16/12/2024 |
21.94
|
1,100 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
| 13/12/2024 |
21.69
|
1,003 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 |
| 12/12/2024 |
19.88
|
100 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 11/12/2024 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 10/12/2024 |
22.80
|
5,500 | 22.80 | 22.80 | 22.72 | 0 | 0 | 0 |
| 09/12/2024 |
22.55
|
200 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 |
| 06/12/2024 |
21.26
|
3,400 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 |
| 05/12/2024 |
21.94
|
17 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
| 04/12/2024 |
21.08
|
301 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 |
| 03/12/2024 |
21.08
|
200 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 |
| 02/12/2024 |
20.22
|
2,700 | 20.22 | 20.22 | 20.22 | 0 | 0 | 0 |
| 29/11/2024 |
18.93
|
700 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 |
| 28/11/2024 |
18.93
|
700 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 |
| 27/11/2024 |
18.93
|
700 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 |
| 26/11/2024 |
18.93
|
700 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 |
| 25/11/2024 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 |
| 22/11/2024 |
21.51
|
2,100 | 21.43 | 21.51 | 21.43 | 0 | 0 | 0 |
| 21/11/2024 |
21.51
|
2,137 | 19.45 | 21.51 | 19.45 | 0 | 0 | 0 |
| 20/11/2024 |
21.51
|
2,000 | 21.69 | 21.69 | 21.51 | 0 | 0 | 0 |
| 19/11/2024 |
21.60
|
5,900 | 21.51 | 21.60 | 21.51 | 0 | 0 | 0 |
| 18/11/2024 |
21.17
|
600 | 21.51 | 21.51 | 21.17 | 0 | 0 | 0 |
| 15/11/2024 |
21.51
|
1,000 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 |
| 14/11/2024 |
21.51
|
1,000 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 |
| 13/11/2024 |
21.51
|
520 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 |
| 12/11/2024 |
21.51
|
700 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 |
| 11/11/2024 |
21.51
|
7,801 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 |
| 08/11/2024 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 07/11/2024 |
19.88
|
100 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 06/11/2024 |
21.51
|
300 | 23.24 | 23.24 | 21.51 | 0 | 0 | 0 |
| 05/11/2024 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 |
| 04/11/2024 |
22.80
|
200 | 21.94 | 22.80 | 21.94 | 0 | 0 | 0 |
| 01/11/2024 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
| 31/10/2024 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
| 30/10/2024 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |