| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-10) |
3.50 | 14.96% | 64,700 | 1,900 | 0.0 |
23.40
26.90
24
|
|
2 tháng
(2024-03-11) |
4.06 | 17.80% | 79,300 | 1,800 | 0.0 |
22.84
26.90
24
|
|
3 tháng
(2024-02-15) |
5.40 | 25.13% | 99,300 | 1,900 | 0.0 |
21.50
26.90
24
|
|
6 tháng
(2023-11-13) |
9.32 | 53.01% | 260,100 | 2,000 | 0.1 |
17.25
26.90
24
|
|
12 tháng
(2023-05-16) |
9.41 | 53.82% | 493,117 | 4,200 | 0.1 |
16.66
26.90
24
|
|
24 tháng
(2022-05-23) |
10.05 | 59.67% | 748,093 | 6,000 | 0.1 |
11.83
26.90
24
|
|
36 tháng
(2021-05-26) |
7.38 | 37.82% | 1,452,159 | 12,200 | 0.4 |
11.83
27.99
24
|
|
60 tháng
(2019-06-06) |
21.07 | 361.19% | 1,939,271 | 24,180 | 0.8 |
5.12
27.99
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
24
|
2,800 | 24 | 24.20 | 24 | 200 | 0 | 0 |
| 22/10/2026 |
24
|
1,500 | 24 | 24 | 23.55 | 0 | 0 | 0 |
| 21/10/2026 |
23.75
|
800 | 23.85 | 23.85 | 23.75 | 0 | 0 | 0 |
| 20/10/2026 |
23.75
|
2,700 | 23.90 | 23.90 | 23.75 | 0 | 0 | 0 |
| 19/10/2026 |
23.75
|
1,800 | 23.45 | 23.75 | 23.45 | 0 | 500 | 0 |
| 16/10/2026 |
23.75
|
1,400 | 23.75 | 23.75 | 23.70 | 0 | 0 | 0 |
| 09/10/2026 |
23.45
|
800 | 23.40 | 23.45 | 23.40 | 0 | 0 | 0 |
| 08/10/2026 |
23.80
|
1,100 | 23.55 | 23.80 | 23.55 | 0 | 0 | 0 |
| 07/10/2026 |
23.55
|
900 | 23.85 | 23.85 | 23.55 | 0 | 0 | 0 |
| 06/10/2026 |
23.55
|
2,400 | 23.95 | 23.95 | 23.10 | 0 | 0 | 0 |
| 05/10/2026 |
23.95
|
3,600 | 23.65 | 23.95 | 23.65 | 0 | 0 | 0 |
| 02/10/2026 |
23.65
|
2,400 | 24 | 24 | 23.55 | 0 | 0 | 0 |
| 01/10/2026 |
23.60
|
400 | 23.20 | 24 | 23.20 | 0 | 0 | 0 |
| 30/09/2026 |
24.50
|
27,300 | 24.50 | 24.55 | 24.50 | 0 | 0 | 0 |
| 29/09/2026 |
24.50
|
8,100 | 24.50 | 24.60 | 24.30 | 0 | 0 | 0 |
| 28/09/2026 |
24.50
|
2,600 | 24.30 | 24.50 | 24.30 | 0 | 0 | 0 |
| 25/09/2026 |
24.25
|
1,200 | 24.60 | 24.60 | 24.25 | 0 | 0 | 0 |
| 24/09/2026 |
24.30
|
6,300 | 24.20 | 24.50 | 24.15 | 0 | 0 | 0 |
| 23/09/2026 |
24.20
|
6,600 | 24 | 24.40 | 24 | 300 | 0 | 0.0 |
| 22/09/2026 |
24.20
|
2,400 | 24 | 24.30 | 23.90 | 0 | 0 | 0 |
| 21/09/2026 |
23.90
|
1,500 | 23.90 | 23.90 | 23.70 | 100 | 0 | 0.0 |
| 18/09/2026 |
23.85
|
3,000 | 24 | 24 | 23.85 | 0 | 0 | 0 |
| 17/09/2026 |
24
|
1,200 | 24 | 24 | 24 | 0 | 0 | 0 |
| 16/09/2026 |
23.70
|
5,000 | 24 | 24.80 | 23.65 | 0 | 0 | 0 |
| 15/09/2026 |
23.55
|
1,000 | 24 | 24 | 23.55 | 0 | 0 | 0 |
| 14/09/2026 |
23.50
|
7,900 | 23.80 | 23.80 | 23 | 0 | 0 | 0 |
| 11/09/2026 |
23.80
|
600 | 23.50 | 23.80 | 23.50 | 0 | 0 | 0 |
| 10/09/2026 |
23.80
|
2,700 | 23.60 | 23.80 | 23.55 | 0 | 0 | 0 |
| 09/09/2026 |
23.90
|
3,500 | 23.80 | 24 | 23.80 | 0 | 0 | 0 |
| 08/09/2026 |
23.80
|
3,800 | 23.50 | 23.80 | 23.50 | 100 | 0 | 0.0 |
| 07/09/2026 |
23.50
|
1,100 | 23.80 | 23.80 | 23.45 | 0 | 0 | 0 |
| 04/09/2026 |
23.80
|
3,200 | 23.45 | 23.80 | 23.40 | 0 | 200 | 0.0 |
| 03/09/2026 |
23.80
|
2,500 | 23.40 | 23.80 | 23.40 | 700 | 0 | 0.0 |
| 28/08/2026 |
23.35
|
600 | 23.40 | 23.40 | 23.20 | 0 | 0 | 0 |
| 27/08/2026 |
23.70
|
5,900 | 23.80 | 23.80 | 23.25 | 0 | 0 | 0 |
| 26/08/2026 |
23.80
|
2,400 | 24 | 24 | 23.25 | 0 | 0 | 0 |
| 25/08/2026 |
23.25
|
3,100 | 23.25 | 23.70 | 23.25 | 200 | 0 | 0.0 |
| 24/08/2026 |
23.75
|
9,000 | 23.10 | 23.85 | 23.10 | 2,200 | 300 | 0.0 |
| 21/08/2026 |
23.05
|
2,900 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 |
| 20/08/2026 |
23.05
|
1,000 | 23.10 | 23.10 | 23 | 0 | 0 | 0 |
| 19/08/2026 |
23
|
2,900 | 23.05 | 23.10 | 23 | 0 | 1,400 | 0.0 |
| 18/08/2026 |
23.10
|
800 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 17/08/2026 |
23.05
|
1,900 | 23 | 23.05 | 23 | 0 | 0 | 0 |
| 14/08/2026 |
23
|
4,700 | 23 | 23 | 23 | 0 | 0 | 0 |
| 13/08/2026 |
23
|
3,600 | 23.10 | 23.25 | 23 | 0 | 0 | 0 |
| 12/08/2026 |
23.30
|
4,800 | 23 | 23.40 | 23 | 0 | 0 | 0 |
| 11/08/2026 |
23
|
1,300 | 23 | 23 | 22.90 | 0 | 0 | 0 |
| 10/08/2026 |
22.90
|
400 | 23 | 23 | 22.65 | 0 | 0 | 0 |
| 07/08/2026 |
23
|
5,700 | 22.75 | 23.25 | 22.75 | 200 | 0 | 0.0 |
| 06/08/2026 |
23.05
|
1,800 | 22.50 | 23.10 | 22.40 | 300 | 0 | 0.0 |
| 05/08/2026 |
23
|
3,900 | 23.05 | 23.05 | 23 | 0 | 0 | 0 |
| 04/08/2026 |
23
|
2,900 | 23 | 23 | 23 | 0 | 0 | 0 |
| 03/08/2026 |
23
|
2,900 | 22.90 | 23 | 22.10 | 0 | 0 | 0 |
| 31/07/2026 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 |
| 30/07/2026 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
| 29/07/2026 |
22.75
|
600 | 22.80 | 22.80 | 22.70 | 0 | 0 | 0 |
| 28/07/2026 |
22.85
|
800 | 23 | 23 | 22.50 | 0 | 0 | 0 |
| 27/07/2026 |
22.70
|
2,500 | 23 | 23 | 22.20 | 0 | 100 | 0.0 |
| 24/07/2026 |
22.20
|
8,100 | 22.30 | 22.30 | 22 | 0 | 0 | 0 |
| 23/07/2026 |
22.30
|
9,200 | 22.25 | 22.80 | 22.10 | 0 | 0 | 0 |
| 22/07/2026 |
22.50
|
3,700 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 21/07/2026 |
23
|
1,700 | 23.05 | 23.05 | 22.30 | 0 | 0 | 0 |
| 20/07/2026 |
23.05
|
18,900 | 23.10 | 23.25 | 21.50 | 0 | 200 | 0.0 |
| 17/07/2026 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 16/07/2026 |
23.10
|
1,400 | 23.05 | 23.20 | 23 | 0 | 0 | 0 |
| 15/07/2026 |
23.15
|
900 | 22.65 | 23.20 | 22.65 | 100 | 100 | 0 |
| 14/07/2026 |
23.05
|
3,000 | 23 | 23.05 | 23 | 0 | 300 | 0.0 |
| 13/07/2026 |
23
|
20,400 | 23 | 23.25 | 22.80 | 0 | 0 | 0 |
| 10/07/2026 |
22.90
|
1,800 | 22.80 | 23.30 | 22.80 | 0 | 500 | 0.0 |
| 09/07/2026 |
22.55
|
6,400 | 22.30 | 23.30 | 22.30 | 300 | 0 | 0.0 |
| 08/07/2026 |
23
|
900 | 23.10 | 23.10 | 23 | 0 | 0 | 0 |
| 07/07/2026 |
23.10
|
9,300 | 23 | 23.10 | 23 | 0 | 0 | 0 |
| 06/07/2026 |
23
|
8,700 | 22.95 | 23 | 22.90 | 0 | 3,900 | -0.1 |
| 03/07/2026 |
23
|
17,200 | 23 | 23.20 | 23 | 0 | 17,100 | -0.4 |
| 02/07/2026 |
23.30
|
6,600 | 23 | 23.30 | 23 | 0 | 6,400 | -0.1 |
| 01/07/2026 |
23
|
2,600 | 23 | 23 | 22.95 | 0 | 2,400 | -0.1 |
| 30/06/2026 |
23
|
1,200 | 23 | 23 | 23 | 0 | 1,200 | 0.0 |
| 29/06/2026 |
23
|
5,800 | 22.95 | 23 | 22.90 | 200 | 5,100 | -0.1 |
| 26/06/2026 |
22.90
|
900 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 25/06/2026 |
22.70
|
4,000 | 22.80 | 22.90 | 22.70 | 0 | 0 | 0 |
| 24/06/2026 |
22.80
|
2,400 | 22.80 | 22.90 | 22.80 | 0 | 0 | 0 |
| 23/06/2026 |
22.90
|
4,700 | 22.80 | 22.90 | 22.50 | 0 | 0 | 0 |
| 22/06/2026 |
22.50
|
4,100 | 22.50 | 22.90 | 22.50 | 0 | 0 | 0 |
| 19/06/2026 |
22.50
|
1,400 | 22.60 | 22.85 | 22.50 | 0 | 100 | 0.0 |
| 18/06/2026 |
22.50
|
1,700 | 22.50 | 22.90 | 22.50 | 0 | 200 | 0.0 |
| 17/06/2026 |
22.90
|
500 | 22.80 | 22.90 | 22.80 | 0 | 0 | 0 |
| 16/06/2026 |
22.90
|
2,900 | 22.90 | 22.90 | 22.50 | 0 | 0 | 0 |
| 15/06/2026 |
22.90
|
3,400 | 23 | 23 | 22.60 | 0 | 300 | 0.0 |
| 12/06/2026 |
22.80
|
3,300 | 22.80 | 22.80 | 22.40 | 0 | 0 | 0 |
| 11/06/2026 |
22.80
|
1,900 | 22.40 | 22.80 | 22.40 | 0 | 0 | 0 |
| 10/06/2026 |
22
|
6,200 | 22.05 | 22.05 | 22 | 0 | 0 | 0 |
| 09/06/2026 |
22.30
|
1,400 | 22.30 | 22.30 | 22.20 | 0 | 0 | 0 |
| 08/06/2026 |
22.30
|
1,200 | 22.50 | 22.50 | 22.30 | 0 | 100 | 0.0 |
| 05/06/2026 |
22.40
|
7,800 | 22.45 | 22.50 | 22.40 | 0 | 0 | 0 |
| 04/06/2026 |
22.45
|
2,800 | 22.40 | 22.45 | 22.35 | 0 | 0 | 0 |
| 03/06/2026 |
22.35
|
8,100 | 22.10 | 22.40 | 22 | 500 | 0 | 0.0 |
| 02/06/2026 |
22.50
|
15,500 | 22.40 | 22.50 | 22 | 500 | 0 | 0.0 |
| 01/06/2026 |
22.40
|
2,200 | 22.50 | 22.50 | 22.30 | 0 | 0 | 0 |
| 29/05/2026 |
22.50
|
3,300 | 22.60 | 22.75 | 22.50 | 0 | 100 | 0.0 |
| 28/05/2026 |
22.60
|
3,200 | 22.60 | 22.60 | 22.50 | 0 | 0 | 0 |