| 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) |
-1.10 | -5.31% | 1,101,900 | 0 | 0 |
19.30
21
19.50
|
|
2 tháng
(2025-10-06) |
-5.10 | -20.65% | 2,778,700 | -1,000 | -0.0 |
19.30
24.90
19.50
|
|
3 tháng
(2025-09-05) |
-3.80 | -16.24% | 5,969,300 | 100 | 0.0 |
19.30
29.60
19.50
|
|
6 tháng
(2025-06-09) |
6.10 | 45.19% | 12,798,300 | 700 | 0.0 |
12.20
29.60
19.50
|
|
12 tháng
(2024-12-09) |
13.20 | 206.25% | 32,210,360 | 800 | 0.3 |
5.70
29.60
19.50
|
|
24 tháng
(2023-12-15) |
15.30 | 355.81% | 53,186,517 | 3,315,900 | 16.2 |
3.60
29.60
19.50
|
|
36 tháng
(2022-12-20) |
12.80 | 188.24% | 57,974,278 | 3,315,900 | 16.2 |
2.80
29.60
19.50
|
|
60 tháng
(2020-12-30) |
15.60 | 390% | 70,539,241 | 3,314,400 | 16.2 |
2.80
29.60
19.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
19.40
|
35,800 | 19.10 | 19.50 | 16.60 | 0 | 0 | 0 |
| 04/12/2025 |
19.50
|
48,000 | 19.10 | 19.60 | 19.10 | 0 | 0 | 0 |
| 03/12/2025 |
19.60
|
34,200 | 19.20 | 19.70 | 19.10 | 0 | 0 | 0 |
| 02/12/2025 |
19.60
|
55,300 | 19.70 | 19.70 | 19.10 | 0 | 0 | 0 |
| 01/12/2025 |
19.60
|
39,000 | 19.20 | 19.80 | 19.10 | 0 | 0 | 0 |
| 28/11/2025 |
19.80
|
85,200 | 19.80 | 19.80 | 19.10 | 0 | 0 | 0 |
| 27/11/2025 |
19.90
|
24,200 | 19.20 | 19.90 | 19.10 | 0 | 0 | 0 |
| 26/11/2025 |
19.80
|
35,100 | 19.80 | 19.90 | 19.10 | 0 | 0 | 0 |
| 25/11/2025 |
19.80
|
56,400 | 19.20 | 20 | 19.10 | 0 | 0 | 0 |
| 24/11/2025 |
19.90
|
47,600 | 19.40 | 19.90 | 19.10 | 0 | 0 | 0 |
| 21/11/2025 |
20
|
68,300 | 19.60 | 20 | 19 | 0 | 0 | 0 |
| 20/11/2025 |
19.30
|
22,500 | 19.30 | 19.90 | 19 | 0 | 0 | 0 |
| 19/11/2025 |
19.80
|
28,900 | 19.20 | 19.90 | 19.10 | 0 | 0 | 0 |
| 18/11/2025 |
19.90
|
55,100 | 20 | 20.10 | 19.10 | 0 | 0 | 0 |
| 17/11/2025 |
19.70
|
8,000 | 19.70 | 19.90 | 19.70 | 0 | 0 | 0 |
| 14/11/2025 |
20
|
81,800 | 19.80 | 20 | 19 | 0 | 0 | 0 |
| 13/11/2025 |
19.80
|
28,800 | 19.90 | 20 | 19.20 | 0 | 0 | 0 |
| 12/11/2025 |
19.90
|
42,600 | 19.80 | 20.40 | 19.30 | 0 | 0 | 0 |
| 11/11/2025 |
20.40
|
44,200 | 20.30 | 20.50 | 19.30 | 0 | 0 | 0 |
| 10/11/2025 |
20.50
|
107,700 | 20.60 | 20.80 | 19 | 0 | 0 | 0 |
| 07/11/2025 |
20.90
|
36,100 | 20.90 | 20.90 | 20 | 0 | 0 | 0 |
| 06/11/2025 |
20.90
|
55,100 | 20.40 | 21 | 20 | 0 | 0 | 0 |
| 05/11/2025 |
21
|
80,600 | 20.70 | 21 | 20 | 0 | 0 | 0 |
| 04/11/2025 |
20.70
|
65,200 | 20.80 | 20.80 | 20 | 0 | 0 | 0 |
| 03/11/2025 |
21
|
73,900 | 21 | 21.10 | 19 | 0 | 0 | 0 |
| 31/10/2025 |
21.20
|
57,000 | 21.20 | 21.30 | 20 | 0 | 0 | 0 |
| 30/10/2025 |
21.50
|
47,800 | 21.60 | 21.60 | 20.80 | 0 | 0 | 0 |
| 29/10/2025 |
21.40
|
51,600 | 21.50 | 21.60 | 21.20 | 0 | 0 | 0 |
| 28/10/2025 |
21.50
|
57,700 | 21.20 | 21.80 | 20.50 | 0 | 0 | 0 |
| 27/10/2025 |
21.20
|
53,900 | 21.60 | 22.10 | 21 | 0 | 0 | 0 |
| 24/10/2025 |
21.70
|
39,100 | 21.50 | 22.30 | 21 | 0 | 0 | 0 |
| 23/10/2025 |
22.40
|
62,700 | 22 | 22.40 | 21 | 0 | 0 | 0 |
| 22/10/2025 |
22.30
|
115,400 | 22 | 22.30 | 20 | 0 | 0 | 0 |
| 21/10/2025 |
22.50
|
71,600 | 22.60 | 22.90 | 21.50 | 0 | 0 | 0 |
| 20/10/2025 |
22.70
|
63,500 | 22.50 | 23 | 21.50 | 0 | 0 | 0 |
| 17/10/2025 |
22.50
|
79,300 | 22 | 22.70 | 21.80 | 0 | 0 | 0 |
| 16/10/2025 |
22.80
|
110,500 | 23 | 23 | 21 | 0 | 300 | -0.0 |
| 15/10/2025 |
23.20
|
168,000 | 23.20 | 23.40 | 21.50 | 0 | 0 | 0 |
| 14/10/2025 |
23.30
|
64,600 | 23.30 | 24.30 | 23 | 0 | 700 | -0.0 |
| 13/10/2025 |
24.20
|
128,100 | 24 | 24.70 | 23.10 | 0 | 0 | 0 |
| 10/10/2025 |
24.80
|
121,800 | 24.80 | 24.90 | 23.50 | 0 | 0 | 0 |
| 09/10/2025 |
24.80
|
51,800 | 25.50 | 25.50 | 24.20 | 0 | 0 | 0 |
| 08/10/2025 |
24.90
|
73,000 | 24.60 | 26.50 | 24.20 | 0 | 0 | 0 |
| 07/10/2025 |
24.80
|
101,200 | 25 | 26 | 24.10 | 0 | 0 | 0 |
| 06/10/2025 |
24.70
|
84,300 | 25.40 | 25.50 | 23.90 | 0 | 0 | 0 |
| 03/10/2025 |
25.40
|
73,600 | 25.60 | 25.90 | 24.20 | 0 | 0 | 0 |
| 02/10/2025 |
25.80
|
91,100 | 25.50 | 26.40 | 25 | 0 | 0 | 0 |
| 01/10/2025 |
25.60
|
143,000 | 24.90 | 26 | 22 | 300 | 0 | 0.0 |
| 30/09/2025 |
24.90
|
149,200 | 25.90 | 26 | 23 | 0 | 0 | 0 |
| 29/09/2025 |
25.90
|
71,400 | 27.10 | 27.50 | 25 | 0 | 0 | 0 |
| 26/09/2025 |
27.10
|
192,300 | 27.60 | 28.50 | 25 | 0 | 0 | 0 |
| 25/09/2025 |
27.20
|
79,100 | 29.10 | 29.50 | 26.60 | 0 | 0 | 0 |
| 24/09/2025 |
28.60
|
95,200 | 29.80 | 30 | 26.50 | 0 | 0 | 0 |
| 23/09/2025 |
29.10
|
107,700 | 29.80 | 30.80 | 28.50 | 300 | 0 | 0.0 |
| 22/09/2025 |
29.60
|
110,800 | 29.50 | 31 | 29 | 100 | 0 | 0.0 |
| 19/09/2025 |
29.50
|
128,300 | 28.80 | 31.80 | 28.20 | 700 | 0 | 0.0 |
| 18/09/2025 |
28.90
|
186,300 | 30.10 | 30.80 | 27.40 | 0 | 0 | 0 |
| 17/09/2025 |
29.10
|
312,100 | 31.50 | 31.90 | 28 | 0 | 100 | -0.0 |
| 16/09/2025 |
27.90
|
148,700 | 27.90 | 27.90 | 25.50 | 0 | 300 | -0.0 |
| 15/09/2025 |
24.40
|
166,100 | 22.20 | 24.40 | 21.30 | 0 | 0 | 0 |
| 12/09/2025 |
22.20
|
266,000 | 22 | 22.60 | 19.90 | 0 | 0 | 0 |
| 11/09/2025 |
21.60
|
176,400 | 23 | 23 | 21.50 | 0 | 0 | 0 |
| 10/09/2025 |
23
|
175,800 | 22 | 23.90 | 21.50 | 100 | 0 | 0.0 |
| 09/09/2025 |
22
|
262,600 | 22.50 | 22.50 | 20 | 0 | 0 | 0 |
| 08/09/2025 |
22.40
|
107,800 | 23.40 | 23.40 | 21.80 | 0 | 0 | 0 |
| 05/09/2025 |
23.40
|
147,100 | 23.90 | 24 | 22.80 | 0 | 0 | 0 |
| 04/09/2025 |
23.80
|
104,600 | 23.50 | 24.80 | 22.70 | 0 | 0 | 0 |
| 03/09/2025 |
23.50
|
58,200 | 23.40 | 26 | 22.50 | 0 | 0 | 0 |
| 29/08/2025 |
23.50
|
91,500 | 24.80 | 24.90 | 22.80 | 0 | 0 | 0 |
| 28/08/2025 |
23.70
|
103,000 | 22.50 | 25 | 22.20 | 0 | 0 | 0 |
| 27/08/2025 |
22.50
|
213,000 | 25.60 | 25.70 | 22.20 | 0 | 0 | 0 |
| 26/08/2025 |
25.70
|
243,000 | 25 | 26.80 | 21.80 | 100 | 0 | 0.0 |
| 25/08/2025 |
24.60
|
260,400 | 29 | 33 | 24.60 | 0 | 200 | -0.0 |
| 22/08/2025 |
29.60
|
248,000 | 30.60 | 31.90 | 25.10 | 0 | 300 | -0.0 |
| 21/08/2025 |
27.90
|
225,300 | 27.80 | 27.90 | 24.60 | 0 | 0 | 0 |
| 20/08/2025 |
24.70
|
443,900 | 24.70 | 24.70 | 23.20 | 0 | 0 | 0 |
| 19/08/2025 |
21.50
|
158,100 | 21.40 | 21.50 | 19.30 | 0 | 0 | 0 |
| 18/08/2025 |
18.90
|
125,200 | 18.50 | 18.90 | 16.60 | 0 | 0 | 0 |
| 15/08/2025 |
17
|
226,700 | 15.30 | 17 | 15.30 | 1,000 | 0 | 0.0 |
| 14/08/2025 |
15.30
|
69,400 | 14.60 | 15.30 | 14.60 | 0 | 0 | 0 |
| 13/08/2025 |
14.60
|
67,100 | 14.40 | 14.90 | 14.10 | 0 | 0 | 0 |
| 12/08/2025 |
14.10
|
101,700 | 13.90 | 14.30 | 13.60 | 0 | 0 | 0 |
| 11/08/2025 |
14
|
55,300 | 14 | 14.50 | 13.50 | 0 | 0 | 0 |
| 08/08/2025 |
13.90
|
70,800 | 13.80 | 14.10 | 13.50 | 0 | 0 | 0 |
| 07/08/2025 |
13.80
|
73,700 | 13.90 | 14.30 | 13.50 | 0 | 0 | 0 |
| 06/08/2025 |
13.90
|
55,700 | 13.80 | 14.20 | 13.40 | 0 | 0 | 0 |
| 05/08/2025 |
13.80
|
156,000 | 13.20 | 14.60 | 12.90 | 0 | 0 | 0 |
| 04/08/2025 |
13.30
|
91,000 | 13.20 | 14 | 12.80 | 0 | 0 | 0 |
| 01/08/2025 |
13.20
|
80,000 | 13.20 | 13.30 | 12.80 | 0 | 0 | 0 |
| 31/07/2025 |
13.20
|
50,400 | 11.10 | 13.20 | 11.10 | 0 | 0 | 0 |
| 30/07/2025 |
13.30
|
98,000 | 13.20 | 13.40 | 12.60 | 0 | 0 | 0 |
| 29/07/2025 |
13.20
|
137,300 | 13.20 | 14.50 | 12.80 | 0 | 0 | 0 |
| 28/07/2025 |
12.90
|
82,400 | 12.90 | 13.20 | 12.80 | 0 | 0 | 0 |
| 25/07/2025 |
13.20
|
70,700 | 12.90 | 13.30 | 12.80 | 0 | 0 | 0 |
| 24/07/2025 |
13.10
|
59,500 | 13 | 13.30 | 12.70 | 0 | 0 | 0 |
| 23/07/2025 |
13.10
|
86,700 | 13.10 | 13.30 | 12.50 | 0 | 0 | 0 |
| 22/07/2025 |
13
|
59,700 | 13 | 13.40 | 12.80 | 0 | 0 | 0 |
| 21/07/2025 |
13.30
|
125,200 | 13.30 | 13.60 | 12.90 | 0 | 0 | 0 |
| 18/07/2025 |
13.40
|
62,100 | 13 | 13.80 | 13 | 0 | 0 | 0 |
| 17/07/2025 |
13.50
|
94,000 | 13.20 | 13.80 | 13 | 0 | 0 | 0 |
| 16/07/2025 |
13.30
|
197,800 | 12.30 | 13.50 | 12.30 | 0 | 0 | 0 |