| 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) |
-0.80 | -3.51% | 6,700 | 0 | 0 |
22
25
22
|
|
2 tháng
(2026-07-20) |
-2.90 | -11.65% | 21,900 | 0 | 0 |
22
25
22
|
|
3 tháng
(2026-06-22) |
0 | 0% | 67,800 | 0 | 0 |
22
25
22
|
|
6 tháng
(2026-03-23) |
-1.85 | -7.77% | 90,100 | 0 | 0 |
20.26
25
22
|
|
12 tháng
(2025-09-23) |
-2.41 | -9.85% | 176,900 | 0 | 0 |
20.26
25
22
|
|
24 tháng
(2024-09-30) |
-0.37 | -1.67% | 468,092 | 0 | 0 |
18.93
28.40
22
|
|
36 tháng
(2023-10-04) |
4.87 | 28.42% | 659,697 | 0 | 0 |
15.14
28.40
22
|
|
60 tháng
(2021-10-14) |
6.18 | 39.10% | 1,153,403 | 16,400 | 0.4 |
13.07
28.40
22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 03/02/2025 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 31/01/2025 |
18.93
|
700 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 |
| 30/01/2025 |
18.93
|
700 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 |
| 29/01/2025 |
18.93
|
700 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 |
| 28/01/2025 |
18.93
|
700 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 |
| 27/01/2025 |
18.93
|
700 | 18.93 | 18.93 | 18.93 | 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 |
| 01/01/2025 |
21.51
|
1,200 | 21.51 | 21.51 | 21.51 | 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 |
| 29/10/2024 |
21.94
|
110 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
| 28/10/2024 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
| 25/10/2024 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
| 24/10/2024 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
| 23/10/2024 |
22.37
|
47 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
| 22/10/2024 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
| 21/10/2024 |
22.37
|
33 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |