| 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 | 0% | 12,100 | 0 | 0 |
25
25
25
|
|
2 tháng
(2026-08-10) |
0 | 0% | 27,000 | 500 | 0.0 |
25
25.20
25
|
|
3 tháng
(2026-07-10) |
-1 | -3.85% | 42,500 | 1,000 | 0.0 |
25
26
25
|
|
6 tháng
(2026-04-13) |
-0.04 | -0.15% | 53,200 | 1,000 | 0.0 |
23.21
26
25
|
|
12 tháng
(2025-10-13) |
0.33 | 1.35% | 140,600 | 1,700 | 0.0 |
23.18
26.96
25
|
|
24 tháng
(2024-10-18) |
1.73 | 7.41% | 289,003 | 1,400 | 0.0 |
21.55
27.18
25
|
|
36 tháng
(2023-10-24) |
1.77 | 7.61% | 598,217 | -34,300 | -0.7 |
15.27
27.18
25
|
|
60 tháng
(2021-11-03) |
0.66 | 2.70% | 1,264,893 | -27,550 | -0.5 |
15.27
30.04
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
21.57
|
1,300 | 20.83 | 21.57 | 20.83 | 0 | 0 | 0 |
| 05/06/2024 |
21.16
|
2,050 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 |
| 04/06/2024 |
20.66
|
0 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 |
| 03/06/2024 |
20.66
|
101 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 |
| 31/05/2024 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 |
| 30/05/2024 |
20.74
|
100 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 |
| 29/05/2024 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 |
| 28/05/2024 |
22.32
|
10 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 |
| 27/05/2024 |
22.32
|
300 | 17.67 | 22.32 | 17.67 | 0 | 0 | 0 |
| 24/05/2024 |
20.74
|
3,100 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 |
| 23/05/2024 |
22.65
|
0 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |
| 22/05/2024 |
22.65
|
100 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |
| 21/05/2024 |
21.82
|
310 | 21.99 | 21.99 | 21.82 | 0 | 0 | 0 |
| 20/05/2024 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 |
| 16/05/2024 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 |
| 15/05/2024 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 |
| 14/05/2024 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 |
| 13/05/2024 |
23.15
|
100 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 |
| 10/05/2024 |
20.83
|
0 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 |
| 09/05/2024 |
20.83
|
121 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 |
| 08/05/2024 |
23.07
|
100 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 |
| 07/05/2024 |
20.74
|
100 | 20.74 | 20.74 | 20.74 | 100 | 0 | 0.0 |
| 06/05/2024 |
20.74
|
1,700 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 |
| 03/05/2024 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 |
| 02/05/2024 |
20.74
|
1,800 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 |
| 26/04/2024 |
22.32
|
100 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 |
| 25/04/2024 |
20.74
|
200 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 |
| 24/04/2024 |
22.24
|
500 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 |
| 23/04/2024 |
22.24
|
101 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 |
| 22/04/2024 |
20.74
|
2,100 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 |
| 19/04/2024 |
20.74
|
8,100 | 20.91 | 20.91 | 20.74 | 0 | 0 | 0 |
| 17/04/2024 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 |
| 16/04/2024 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 |
| 15/04/2024 |
23.81
|
2 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 |
| 12/04/2024 |
23.81
|
1 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 |
| 11/04/2024 |
23.81
|
121 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 |
| 10/04/2024 |
22.65
|
0 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |
| 09/04/2024 |
23.98
|
400 | 21.32 | 23.98 | 21.24 | 0 | 0 | 0 |
| 08/04/2024 |
24.15
|
25 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 |
| 05/04/2024 |
24.15
|
100 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 |
| 04/04/2024 |
24.23
|
12,400 | 24.39 | 24.39 | 21.16 | 0 | 0 | 0 |
| 03/04/2024 |
24.31
|
1,300 | 24.39 | 24.39 | 21.16 | 0 | 0 | 0 |
| 02/04/2024 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 01/04/2024 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 29/03/2024 |
23.81
|
20 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 |
| 28/03/2024 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 |
| 27/03/2024 |
23.81
|
100 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 |
| 26/03/2024 |
23.48
|
7,350 | 23.90 | 23.90 | 21.32 | 0 | 0 | 0 |
| 25/03/2024 |
21.57
|
33,500 | 21.74 | 23.90 | 20.74 | 0 | 5,000 | -0.1 |
| 22/03/2024 |
23.90
|
13,164 | 21.99 | 23.98 | 21.08 | 0 | 0 | 0 |
| 21/03/2024 |
24.73
|
80 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
| 20/03/2024 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
| 19/03/2024 |
24.73
|
301 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
| 18/03/2024 |
23.07
|
303 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 |
| 15/03/2024 |
23.07
|
1 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 |
| 14/03/2024 |
23.07
|
1 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 |
| 13/03/2024 |
23.07
|
1 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 |
| 12/03/2024 |
23.07
|
101 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 |
| 11/03/2024 |
22.24
|
106 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 |
| 08/03/2024 |
23.07
|
3,801 | 22.40 | 23.07 | 21.99 | 0 | 0 | 0 |
| 07/03/2024 |
21.99
|
2,201 | 23.07 | 23.07 | 21.99 | 0 | 0 | 0 |
| 06/03/2024 |
23.07
|
2,601 | 21.32 | 23.07 | 21.24 | 0 | 0 | 0 |
| 05/03/2024 |
24.81
|
600 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 |
| 04/03/2024 |
22.90
|
6,901 | 22.40 | 24.39 | 22.40 | 0 | 0 | 0 |
| 01/03/2024 |
22.65
|
13,826 | 23.15 | 23.23 | 22.32 | 0 | 0 | 0 |
| 29/02/2024 |
20.25
|
200 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
| 28/02/2024 |
17.67
|
30,000 | 17.67 | 17.67 | 17.67 | 0 | 30,000 | -0.6 |
| 27/02/2024 |
15.27
|
82,460 | 20.58 | 20.58 | 15.27 | 0 | 1,300 | 0.0 |
| 26/02/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 23/02/2024 |
17.92
|
5 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 22/02/2024 |
17.92
|
100 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
| 21/02/2024 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 |
| 20/02/2024 |
20.49
|
100 | 20.49 | 20.49 | 20.49 | 0 | 100 | 0.0 |
| 19/02/2024 |
17.84
|
100 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 16/02/2024 |
20.91
|
0 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 |
| 15/02/2024 |
20.91
|
0 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 |
| 07/02/2024 |
20.91
|
100 | 20.91 | 20.91 | 20.91 | 0 | 100 | 0.0 |
| 06/02/2024 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
| 05/02/2024 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
| 02/02/2024 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
| 01/02/2024 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
| 31/01/2024 |
19.91
|
100 | 19.91 | 19.91 | 19.91 | 0 | 100 | 0.0 |
| 30/01/2024 |
18.34
|
100 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 |
| 29/01/2024 |
20.49
|
100 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 |
| 26/01/2024 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 |
| 25/01/2024 |
24.06
|
200 | 24.06 | 24.06 | 24.06 | 200 | 0 | 0.0 |
| 24/01/2024 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 |
| 23/01/2024 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 |
| 22/01/2024 |
24.06
|
2,000 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 |
| 19/01/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 18/01/2024 |
22.40
|
600 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 17/01/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 16/01/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 15/01/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 12/01/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 11/01/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 10/01/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 09/01/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 08/01/2024 |
22.40
|
200 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 05/01/2024 |
23.23
|
0 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 |