| 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) |
-0.45 | -2% | 42,900 | -200 | -0.0 |
21.80
22.80
22.40
|
|
2 tháng
(2025-10-06) |
-0.40 | -1.78% | 93,800 | -200 | -0.0 |
21.80
22.80
22.40
|
|
3 tháng
(2025-09-05) |
-0.85 | -3.70% | 171,100 | -200 | -0.0 |
21.80
22.95
22.40
|
|
6 tháng
(2025-06-09) |
-1.55 | -6.55% | 433,800 | -8,400 | -0.2 |
21.80
25.20
22.40
|
|
12 tháng
(2024-12-09) |
-1 | -4.33% | 1,042,300 | -49,400 | -1.1 |
21.80
25.20
22.40
|
|
24 tháng
(2023-12-15) |
-1.42 | -6.05% | 2,216,100 | -81,700 | -1.9 |
21.50
25.55
22.40
|
|
36 tháng
(2022-12-20) |
-2.62 | -10.58% | 3,524,200 | -100,296 | -2.4 |
20.26
25.55
22.40
|
|
60 tháng
(2020-12-30) |
0.14 | 0.63% | 11,034,630 | -1,235,443 | -67.5 |
19.42
25.86
22.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
22.50
|
2,000 | 22.15 | 22.60 | 22.10 | 0 | 0 | 0 |
| 04/12/2025 |
22.40
|
5,800 | 22.20 | 22.50 | 22.20 | 0 | 100 | -0.0 |
| 03/12/2025 |
22.10
|
300 | 21.80 | 22.10 | 21.80 | 0 | 0 | 0 |
| 02/12/2025 |
21.85
|
100 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 |
| 01/12/2025 |
22.10
|
800 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 28/11/2025 |
22.10
|
5,200 | 21.65 | 22.30 | 21.50 | 0 | 0 | 0 |
| 27/11/2025 |
22.45
|
2,100 | 22 | 22.45 | 22 | 0 | 0 | 0 |
| 26/11/2025 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 25/11/2025 |
22.80
|
100 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 24/11/2025 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 21/11/2025 |
21.80
|
500 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 20/11/2025 |
22
|
1,000 | 22 | 22 | 22 | 0 | 0 | 0 |
| 19/11/2025 |
22
|
200 | 22 | 22 | 22 | 0 | 200 | -0.0 |
| 18/11/2025 |
22
|
7,200 | 22 | 22 | 21.90 | 0 | 0 | 0 |
| 17/11/2025 |
22.40
|
1,800 | 21.95 | 22.40 | 21.85 | 0 | 0 | 0 |
| 14/11/2025 |
21.95
|
1,100 | 22 | 22 | 21.95 | 0 | 0 | 0 |
| 13/11/2025 |
22
|
2,100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 12/11/2025 |
22
|
9,400 | 22.10 | 22.55 | 21.95 | 0 | 0 | 0 |
| 11/11/2025 |
22.65
|
400 | 22 | 22.65 | 22 | 0 | 0 | 0 |
| 10/11/2025 |
22.80
|
1,000 | 22.70 | 22.80 | 22.70 | 0 | 0 | 0 |
| 07/11/2025 |
22.50
|
6,100 | 22.60 | 22.60 | 22.50 | 0 | 0 | 0 |
| 06/11/2025 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 |
| 05/11/2025 |
22.55
|
3,500 | 22.05 | 22.55 | 22.05 | 0 | 0 | 0 |
| 04/11/2025 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 |
| 03/11/2025 |
22.55
|
200 | 22 | 22.55 | 22 | 0 | 0 | 0 |
| 31/10/2025 |
22.70
|
700 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| 30/10/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 29/10/2025 |
22
|
3,100 | 22 | 22.05 | 22 | 0 | 0 | 0 |
| 28/10/2025 |
22
|
200 | 22 | 22 | 22 | 0 | 0 | 0 |
| 27/10/2025 |
22.15
|
2,000 | 22.20 | 22.20 | 22.15 | 0 | 0 | 0 |
| 24/10/2025 |
22.20
|
1,800 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 23/10/2025 |
22.25
|
0 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 |
| 22/10/2025 |
22.25
|
3,700 | 22.50 | 22.50 | 22.20 | 0 | 0 | 0 |
| 21/10/2025 |
22.25
|
12,300 | 22 | 22.25 | 22 | 0 | 0 | 0 |
| 20/10/2025 |
22.25
|
1,400 | 22.40 | 22.40 | 22.25 | 0 | 0 | 0 |
| 17/10/2025 |
22.40
|
2,400 | 22.50 | 22.50 | 22.40 | 0 | 0 | 0 |
| 16/10/2025 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |
| 15/10/2025 |
22.45
|
800 | 22.50 | 22.50 | 22.45 | 0 | 0 | 0 |
| 14/10/2025 |
22.50
|
1,200 | 22.50 | 22.50 | 22.35 | 0 | 0 | 0 |
| 13/10/2025 |
22.50
|
500 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 10/10/2025 |
22.50
|
2,300 | 22.45 | 22.50 | 22.45 | 0 | 0 | 0 |
| 09/10/2025 |
22.45
|
5,800 | 22.40 | 22.50 | 22.20 | 0 | 0 | 0 |
| 08/10/2025 |
22.40
|
6,200 | 22.50 | 22.50 | 22.30 | 0 | 0 | 0 |
| 07/10/2025 |
22.40
|
4,100 | 22.50 | 22.50 | 22.40 | 0 | 0 | 0 |
| 06/10/2025 |
22.50
|
2,200 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 03/10/2025 |
22.50
|
1,000 | 22.70 | 22.70 | 22.50 | 0 | 0 | 0 |
| 02/10/2025 |
22.70
|
6,100 | 22.20 | 22.75 | 22.20 | 0 | 0 | 0 |
| 01/10/2025 |
22.75
|
100 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
| 30/09/2025 |
22.75
|
5,300 | 22.45 | 22.75 | 22.40 | 0 | 0 | 0 |
| 29/09/2025 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 26/09/2025 |
22.90
|
1,200 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 25/09/2025 |
22.85
|
200 | 22.50 | 22.85 | 22.50 | 0 | 0 | 0 |
| 24/09/2025 |
22.40
|
4,500 | 22.50 | 22.50 | 22.40 | 0 | 0 | 0 |
| 23/09/2025 |
22.50
|
2,300 | 22.60 | 22.60 | 22.50 | 0 | 0 | 0 |
| 22/09/2025 |
22.60
|
11,300 | 22.60 | 22.80 | 22.60 | 0 | 0 | 0 |
| 19/09/2025 |
22.70
|
700 | 22.60 | 22.80 | 22.60 | 0 | 0 | 0 |
| 18/09/2025 |
22.80
|
7,600 | 22.80 | 22.80 | 22.60 | 0 | 0 | 0 |
| 17/09/2025 |
22.80
|
2,000 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 16/09/2025 |
22.80
|
7,400 | 22.80 | 22.80 | 22.70 | 0 | 0 | 0 |
| 15/09/2025 |
22.80
|
2,600 | 22.70 | 22.80 | 22.70 | 0 | 0 | 0 |
| 12/09/2025 |
22.90
|
3,400 | 22.70 | 22.90 | 22.70 | 0 | 0 | 0 |
| 11/09/2025 |
22.80
|
5,700 | 22.55 | 22.80 | 22.55 | 0 | 0 | 0 |
| 10/09/2025 |
22.55
|
4,300 | 22.90 | 22.90 | 22.55 | 0 | 0 | 0 |
| 09/09/2025 |
22.90
|
4,200 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 08/09/2025 |
22.60
|
6,200 | 22.95 | 22.95 | 22.60 | 0 | 0 | 0 |
| 05/09/2025 |
22.95
|
1,100 | 22.95 | 22.95 | 22.90 | 0 | 0 | 0 |
| 04/09/2025 |
22.90
|
1,700 | 22.90 | 22.95 | 22.80 | 0 | 0 | 0 |
| 03/09/2025 |
22.90
|
3,000 | 22.75 | 23 | 22.50 | 0 | 0 | 0 |
| 29/08/2025 |
23
|
6,800 | 23 | 23 | 23 | 0 | 0 | 0 |
| 28/08/2025 |
23
|
300 | 23 | 23 | 23 | 0 | 0 | 0 |
| 27/08/2025 |
23.10
|
6,200 | 22.50 | 23.10 | 22.50 | 0 | 6,000 | -0.1 |
| 26/08/2025 |
22.50
|
2,200 | 22.90 | 22.90 | 22.50 | 0 | 0 | 0 |
| 25/08/2025 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 22/08/2025 |
22.50
|
9,300 | 23.20 | 23.20 | 22.50 | 0 | 0 | 0 |
| 21/08/2025 |
23
|
15,800 | 22.80 | 23 | 22.60 | 0 | 0 | 0 |
| 20/08/2025 |
22.85
|
2,500 | 23 | 23 | 22.85 | 0 | 0 | 0 |
| 19/08/2025 |
23
|
2,900 | 23.20 | 23.20 | 23 | 0 | 0 | 0 |
| 18/08/2025 |
23.50
|
1,300 | 23.85 | 23.85 | 22.65 | 0 | 0 | 0 |
| 15/08/2025 |
22.90
|
1,300 | 22.95 | 22.95 | 22.90 | 0 | 0 | 0 |
| 14/08/2025 |
22.95
|
1,500 | 23.90 | 23.90 | 22.95 | 0 | 0 | 0 |
| 13/08/2025 |
22.90
|
4,100 | 23.05 | 23.05 | 22.90 | 0 | 0 | 0 |
| 12/08/2025 |
23.05
|
1,400 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 |
| 11/08/2025 |
23.05
|
1,600 | 23.40 | 23.80 | 23 | 0 | 0 | 0 |
| 08/08/2025 |
23.10
|
3,400 | 23.50 | 23.50 | 22.80 | 0 | 0 | 0 |
| 07/08/2025 |
23.50
|
2,400 | 23.20 | 23.50 | 23.20 | 0 | 0 | 0 |
| 06/08/2025 |
23.20
|
900 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 05/08/2025 |
22.90
|
1,900 | 22.85 | 23.30 | 22.85 | 0 | 0 | 0 |
| 04/08/2025 |
23
|
3,000 | 23 | 23 | 22.80 | 0 | 0 | 0 |
| 01/08/2025 |
23.15
|
1,100 | 23.10 | 23.15 | 22.70 | 0 | 0 | 0 |
| 31/07/2025 |
23
|
9,200 | 23.35 | 23.35 | 22.80 | 0 | 0 | 0 |
| 30/07/2025 |
23.35
|
2,700 | 23.45 | 23.45 | 23.25 | 0 | 0 | 0 |
| 29/07/2025 |
23.45
|
500 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 |
| 28/07/2025 |
23.45
|
1,400 | 24.50 | 24.50 | 23.45 | 0 | 0 | 0 |
| 25/07/2025 |
23.45
|
7,100 | 23.50 | 23.55 | 23.30 | 0 | 0 | 0 |
| 24/07/2025 |
23.55
|
2,800 | 24 | 24 | 23.50 | 0 | 0 | 0 |
| 23/07/2025 |
23.45
|
5,400 | 23.50 | 23.60 | 23.45 | 0 | 0 | 0 |
| 22/07/2025 |
23.50
|
3,600 | 23.50 | 23.50 | 23.40 | 0 | 0 | 0 |
| 21/07/2025 |
23.45
|
5,300 | 23.60 | 23.60 | 23.45 | 0 | 2,200 | -0.1 |
| 18/07/2025 |
23.80
|
100 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 17/07/2025 |
23.80
|
7,900 | 24.50 | 24.50 | 23.55 | 0 | 0 | 0 |
| 16/07/2025 |
24
|
2,400 | 24.35 | 24.40 | 24 | 0 | 0 | 0 |