| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.90 | -4.50% | 20,900 | -300 | -0.0 |
18.10
21.90
19.10
|
|
2 tháng
(2025-10-06) |
0 | 0% | 37,000 | 500 | 0.0 |
18.10
21.90
19.10
|
|
3 tháng
(2025-09-05) |
-0.10 | -0.52% | 145,800 | -1,600 | -0.0 |
18.10
21.90
19.10
|
|
6 tháng
(2025-06-09) |
-0.70 | -3.54% | 302,800 | -1,400 | -0.0 |
18.10
22.80
19.10
|
|
12 tháng
(2024-12-09) |
-0.50 | -2.55% | 769,663 | -11,200 | -0.2 |
18
22.80
19.10
|
|
24 tháng
(2023-12-15) |
-3.10 | -13.96% | 6,786,449 | -67,451 | -1.3 |
18
26.80
19.10
|
|
36 tháng
(2022-12-20) |
-5.30 | -21.72% | 21,317,486 | -63,232 | -1.2 |
18
30.90
19.10
|
|
60 tháng
(2020-12-30) |
0.90 | 4.95% | 34,208,938 | -278,937 | -6.5 |
16.20
34.60
19.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
19.80
|
400 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 04/12/2025 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 03/12/2025 |
19.10
|
600 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 02/12/2025 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 01/12/2025 |
19.80
|
200 | 19.90 | 19.90 | 19.80 | 0 | 100 | -0.0 |
| 28/11/2025 |
19.40
|
600 | 20 | 20 | 19.40 | 0 | 0 | 0 |
| 27/11/2025 |
19.50
|
800 | 19.50 | 19.50 | 19.50 | 0 | 800 | -0.0 |
| 26/11/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 25/11/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 24/11/2025 |
20
|
3,500 | 21.80 | 21.80 | 19.90 | 700 | 0 | 0.0 |
| 21/11/2025 |
21.90
|
2,500 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 20/11/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 19/11/2025 |
20
|
6,500 | 20 | 20 | 20 | 0 | 100 | -0.0 |
| 18/11/2025 |
20
|
1,500 | 19.60 | 20 | 19.60 | 0 | 0 | 0 |
| 17/11/2025 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 14/11/2025 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 13/11/2025 |
18.30
|
700 | 19.40 | 19.40 | 18.30 | 0 | 0 | 0 |
| 12/11/2025 |
18.30
|
100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 11/11/2025 |
18.60
|
3,400 | 19 | 19 | 18.10 | 0 | 0 | 0 |
| 10/11/2025 |
18.10
|
200 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 07/11/2025 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 06/11/2025 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 05/11/2025 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 04/11/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 03/11/2025 |
20
|
1,000 | 20 | 20 | 20 | 0 | 0 | 0 |
| 31/10/2025 |
20
|
5,200 | 18.80 | 20 | 18.80 | 0 | 0 | 0 |
| 30/10/2025 |
19.50
|
700 | 19.90 | 19.90 | 19.50 | 500 | 0 | 0.0 |
| 29/10/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 28/10/2025 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 27/10/2025 |
19.80
|
300 | 19.80 | 19.80 | 19.80 | 300 | 0 | 0.0 |
| 24/10/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 23/10/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 22/10/2025 |
19
|
300 | 19 | 19 | 19 | 0 | 0 | 0 |
| 21/10/2025 |
20
|
500 | 20 | 20 | 20 | 0 | 0 | 0 |
| 20/10/2025 |
20
|
2,600 | 20 | 20 | 20 | 0 | 0 | 0 |
| 17/10/2025 |
20
|
600 | 19 | 20 | 19 | 0 | 0 | 0 |
| 16/10/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 15/10/2025 |
19
|
600 | 18 | 19 | 18 | 0 | 0 | 0 |
| 14/10/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 13/10/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 10/10/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 09/10/2025 |
19
|
3,600 | 19.10 | 19.10 | 19 | 0 | 0 | 0 |
| 08/10/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 07/10/2025 |
19
|
600 | 19.10 | 19.10 | 19 | 0 | 0 | 0 |
| 06/10/2025 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 03/10/2025 |
19.10
|
2,100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 02/10/2025 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 01/10/2025 |
19.10
|
1,200 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 30/09/2025 |
21
|
27,900 | 18.50 | 21 | 18.50 | 0 | 0 | 0 |
| 29/09/2025 |
20.50
|
10,900 | 17.20 | 20.50 | 17.20 | 0 | 0 | 0 |
| 26/09/2025 |
19.10
|
1,500 | 19.20 | 19.20 | 19.10 | 0 | 0 | 0 |
| 25/09/2025 |
19.40
|
15,800 | 19.40 | 19.40 | 19.30 | 0 | 0 | 0 |
| 24/09/2025 |
19.40
|
9,600 | 19.30 | 19.40 | 19.30 | 0 | 0 | 0 |
| 23/09/2025 |
19.20
|
3,400 | 19 | 19.30 | 19 | 0 | 0 | 0 |
| 22/09/2025 |
19.30
|
600 | 18.80 | 19.30 | 18.80 | 0 | 0 | 0 |
| 19/09/2025 |
19.30
|
7,500 | 19 | 19.30 | 19 | 0 | 0 | 0 |
| 18/09/2025 |
19
|
2,000 | 19 | 19 | 19 | 0 | 0 | 0 |
| 17/09/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 16/09/2025 |
19
|
2,100 | 19.30 | 19.30 | 19 | 0 | 0 | 0 |
| 15/09/2025 |
19.40
|
600 | 18.80 | 19.40 | 18.80 | 0 | 0 | 0 |
| 12/09/2025 |
18.80
|
17,500 | 19.10 | 19.10 | 18.80 | 0 | 0 | 0 |
| 11/09/2025 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 10/09/2025 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 09/09/2025 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 08/09/2025 |
19.30
|
1,700 | 19.30 | 19.30 | 19.30 | 0 | 1,700 | -0.0 |
| 05/09/2025 |
19.20
|
4,300 | 19.10 | 19.40 | 19.10 | 0 | 400 | -0.0 |
| 04/09/2025 |
19.10
|
300 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 03/09/2025 |
19.10
|
200 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 29/08/2025 |
20.40
|
1,400 | 19.10 | 20.40 | 19.10 | 0 | 0 | 0 |
| 28/08/2025 |
19.50
|
700 | 19.20 | 19.50 | 19.20 | 0 | 0 | 0 |
| 27/08/2025 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 26/08/2025 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 25/08/2025 |
19.30
|
700 | 19.40 | 19.50 | 19.30 | 0 | 0 | 0 |
| 22/08/2025 |
19.50
|
1,300 | 19.90 | 19.90 | 19.50 | 0 | 0 | 0 |
| 21/08/2025 |
19.90
|
3,100 | 20 | 21.70 | 19.90 | 0 | 0 | 0 |
| 20/08/2025 |
19.80
|
1,400 | 19.80 | 19.80 | 19.50 | 0 | 0 | 0 |
| 19/08/2025 |
19.70
|
5,800 | 19.90 | 19.90 | 19.70 | 0 | 0 | 0 |
| 18/08/2025 |
19.20
|
800 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 15/08/2025 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 14/08/2025 |
18.40
|
1,100 | 19 | 19 | 18.40 | 0 | 0 | 0 |
| 13/08/2025 |
19.70
|
100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 12/08/2025 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 11/08/2025 |
19.10
|
10,800 | 19.20 | 19.50 | 19.10 | 0 | 0 | 0 |
| 08/08/2025 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 07/08/2025 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 06/08/2025 |
20.10
|
300 | 20 | 20.10 | 20 | 0 | 0 | 0 |
| 05/08/2025 |
19.20
|
1,500 | 19.30 | 19.30 | 19.20 | 0 | 0 | 0 |
| 04/08/2025 |
19.30
|
600 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 01/08/2025 |
19.40
|
1,300 | 19.50 | 19.50 | 19.40 | 100 | 0 | 0.0 |
| 31/07/2025 |
20.60
|
13,100 | 22 | 22 | 20.60 | 0 | 0 | 0 |
| 30/07/2025 |
22.80
|
6,100 | 19.50 | 22.80 | 19.50 | 100 | 0 | 0.0 |
| 29/07/2025 |
21
|
1,300 | 21 | 21 | 21 | 0 | 0 | 0 |
| 28/07/2025 |
21
|
4,200 | 21 | 21 | 19.40 | 0 | 0 | 0 |
| 25/07/2025 |
21.50
|
25,100 | 19.90 | 19.90 | 18.20 | 0 | 0 | 0 |
| 24/07/2025 |
19.70
|
3,100 | 19.50 | 19.70 | 19.50 | 0 | 0 | 0 |
| 23/07/2025 |
19.90
|
1,400 | 20.20 | 20.20 | 19 | 0 | 0 | 0 |
| 22/07/2025 |
19.20
|
600 | 19 | 19 | 19 | 0 | 0 | 0 |
| 21/07/2025 |
20
|
9,200 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 18/07/2025 |
20.30
|
5,300 | 19 | 20.30 | 18.30 | 0 | 0 | 0 |
| 17/07/2025 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 16/07/2025 |
19.40
|
900 | 19.20 | 19.40 | 18.20 | 0 | 0 | 0 |