| 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) |
0.40 | 2.01% | 62,000 | 1,800 | 0.0 |
19.50
20.70
20
|
|
2 tháng
(2025-10-06) |
0 | 0% | 225,800 | -4,800 | -0.1 |
19.50
20.70
20
|
|
3 tháng
(2025-09-05) |
0.15 | 0.74% | 322,500 | 16,100 | 0.3 |
19.50
20.70
20
|
|
6 tháng
(2025-06-09) |
-0.15 | -0.73% | 977,300 | 15,500 | 0.3 |
19.50
20.95
20
|
|
12 tháng
(2024-12-09) |
-1.36 | -6.25% | 1,486,900 | -12,970 | -0.2 |
19.50
26.18
20
|
|
24 tháng
(2023-12-15) |
-2.30 | -10.17% | 2,099,000 | -91,487 | -2.0 |
19.50
26.18
20
|
|
36 tháng
(2022-12-20) |
-3.80 | -15.74% | 2,555,300 | -161,272 | -3.6 |
19.50
26.18
20
|
|
60 tháng
(2020-12-30) |
6.78 | 49.93% | 15,680,660 | -326,014 | -9.9 |
12.77
31.14
20
|
| 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
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 04/12/2025 |
20
|
8,900 | 20 | 20 | 20 | 0 | 0 | 0 |
| 03/12/2025 |
20.35
|
2,000 | 20.20 | 20.40 | 20.20 | 0 | 300 | -0.0 |
| 02/12/2025 |
20.60
|
800 | 20.50 | 20.60 | 20.50 | 0 | 0 | 0 |
| 01/12/2025 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 28/11/2025 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 27/11/2025 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 26/11/2025 |
20.70
|
4,900 | 19.95 | 20.70 | 19 | 0 | 100 | -0.0 |
| 25/11/2025 |
19.70
|
23,800 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 24/11/2025 |
19.70
|
4,400 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 21/11/2025 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 20/11/2025 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 19/11/2025 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 18/11/2025 |
19.70
|
100 | 19.70 | 19.70 | 19.70 | 0 | 100 | -0.0 |
| 17/11/2025 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 14/11/2025 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 13/11/2025 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 100 | 0 | 0.0 |
| 12/11/2025 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 11/11/2025 |
19.90
|
200 | 19.25 | 19.90 | 19.25 | 0 | 0 | 0 |
| 10/11/2025 |
19.90
|
1,100 | 19.50 | 19.90 | 19.50 | 0 | 0 | 0 |
| 07/11/2025 |
19.50
|
17,400 | 19.95 | 19.95 | 19.50 | 0 | 0 | 0 |
| 06/11/2025 |
19.95
|
1,000 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 |
| 05/11/2025 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 |
| 04/11/2025 |
19.95
|
6,200 | 19.95 | 19.95 | 19.95 | 2,200 | 0 | 0.0 |
| 03/11/2025 |
19.95
|
1,500 | 19.95 | 19.95 | 19.90 | 0 | 100 | -0.0 |
| 31/10/2025 |
19.95
|
200 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 |
| 30/10/2025 |
19.95
|
5,800 | 19.80 | 19.95 | 19.60 | 0 | 400 | -0.0 |
| 29/10/2025 |
19.90
|
2,300 | 19.50 | 19.90 | 19.50 | 0 | 0 | 0 |
| 28/10/2025 |
19.50
|
3,800 | 19.50 | 19.50 | 19.25 | 600 | 0 | 0.0 |
| 27/10/2025 |
19.50
|
28,300 | 19.60 | 19.60 | 19.50 | 0 | 5,000 | -0.1 |
| 24/10/2025 |
20
|
28,000 | 20 | 20 | 20 | 0 | 0 | 0 |
| 23/10/2025 |
20
|
5,300 | 19.20 | 20 | 19.20 | 0 | 0 | 0 |
| 22/10/2025 |
20.05
|
200 | 19.80 | 20.05 | 19.80 | 0 | 0 | 0 |
| 21/10/2025 |
19.60
|
16,300 | 20 | 20 | 19.50 | 0 | 0 | 0 |
| 20/10/2025 |
19.50
|
28,200 | 20 | 20.20 | 19.50 | 0 | 1,700 | -0.0 |
| 17/10/2025 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 16/10/2025 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 15/10/2025 |
20.20
|
5,000 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 14/10/2025 |
20.30
|
10,400 | 20.20 | 20.30 | 20 | 0 | 0 | 0 |
| 13/10/2025 |
20.20
|
11,100 | 20.20 | 20.20 | 19.80 | 0 | 0 | 0 |
| 10/10/2025 |
20.20
|
15,300 | 20.30 | 20.30 | 20.10 | 0 | 0 | 0 |
| 09/10/2025 |
20.20
|
1,000 | 20.35 | 20.35 | 20.20 | 0 | 0 | 0 |
| 08/10/2025 |
20.20
|
200 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 07/10/2025 |
20.20
|
700 | 20.35 | 20.35 | 20.10 | 0 | 0 | 0 |
| 06/10/2025 |
20.35
|
200 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 |
| 03/10/2025 |
20.20
|
100 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 02/10/2025 |
20.20
|
300 | 20.30 | 20.30 | 20.20 | 200 | 0 | 0.0 |
| 01/10/2025 |
20.40
|
2,100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 30/09/2025 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 29/09/2025 |
20.40
|
300 | 20.25 | 20.40 | 20.25 | 0 | 0 | 0 |
| 26/09/2025 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
| 25/09/2025 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
| 24/09/2025 |
20.25
|
15,300 | 20 | 20.25 | 20 | 0 | 0 | 0 |
| 23/09/2025 |
20.25
|
900 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
| 22/09/2025 |
20.35
|
1,000 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 |
| 19/09/2025 |
20.30
|
3,200 | 19.80 | 20.30 | 19.80 | 0 | 0 | 0 |
| 18/09/2025 |
20.35
|
10,800 | 20.35 | 20.35 | 20.35 | 5,300 | 0 | 0.1 |
| 17/09/2025 |
20.35
|
0 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 |
| 16/09/2025 |
20.35
|
13,200 | 20.35 | 20.35 | 20.35 | 10,000 | 0 | 0.2 |
| 15/09/2025 |
20.35
|
11,600 | 20.35 | 20.35 | 20.30 | 0 | 0 | 0 |
| 12/09/2025 |
20.35
|
1,700 | 20.05 | 20.35 | 20.05 | 0 | 0 | 0 |
| 11/09/2025 |
20.20
|
4,200 | 20.10 | 20.20 | 20 | 0 | 100 | -0.0 |
| 10/09/2025 |
20.30
|
5,500 | 20.30 | 20.30 | 20.30 | 5,500 | 0 | 0.1 |
| 09/09/2025 |
20.30
|
300 | 20.15 | 20.30 | 20.15 | 0 | 0 | 0 |
| 08/09/2025 |
20.10
|
6,100 | 20 | 20.10 | 20 | 0 | 0 | 0 |
| 05/09/2025 |
20.20
|
20,100 | 20.35 | 20.40 | 20.20 | 0 | 0 | 0 |
| 04/09/2025 |
20.40
|
700 | 20.35 | 20.40 | 20.30 | 0 | 0 | 0 |
| 03/09/2025 |
20.35
|
1,600 | 20.45 | 20.45 | 20.35 | 0 | 700 | -0.0 |
| 29/08/2025 |
20.35
|
16,000 | 20.20 | 20.35 | 20.20 | 0 | 2,500 | -0.1 |
| 28/08/2025 |
20.20
|
2,300 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 27/08/2025 |
20.30
|
5,200 | 20.45 | 20.45 | 20.30 | 3,200 | 0 | 0.1 |
| 26/08/2025 |
20.45
|
3,700 | 20.45 | 20.45 | 20.20 | 2,400 | 0 | 0.0 |
| 25/08/2025 |
20.45
|
20,100 | 20.20 | 20.45 | 20.10 | 0 | 0 | 0 |
| 22/08/2025 |
20.20
|
31,400 | 20.30 | 20.30 | 20 | 0 | 0 | 0 |
| 21/08/2025 |
20.30
|
6,100 | 20.50 | 20.50 | 20.30 | 0 | 0 | 0 |
| 20/08/2025 |
20.50
|
17,200 | 20.60 | 20.60 | 20.20 | 0 | 0 | 0 |
| 19/08/2025 |
20.80
|
12,100 | 20.60 | 20.95 | 20.60 | 0 | 500 | -0.0 |
| 18/08/2025 |
20.60
|
11,400 | 20.50 | 20.70 | 20.50 | 0 | 0 | 0 |
| 15/08/2025 |
20.50
|
18,000 | 20.50 | 20.60 | 20.50 | 0 | 0 | 0 |
| 14/08/2025 |
20.55
|
12,300 | 20.40 | 20.55 | 20.40 | 200 | 0 | 0.0 |
| 13/08/2025 |
20.45
|
13,200 | 20.20 | 20.50 | 20.10 | 300 | 100 | 0.0 |
| 12/08/2025 |
20.40
|
16,600 | 20.50 | 20.50 | 20.20 | 1,000 | 0 | 0.0 |
| 11/08/2025 |
20.30
|
6,500 | 20.20 | 20.45 | 20.20 | 0 | 0 | 0 |
| 08/08/2025 |
20.05
|
27,300 | 20.35 | 20.55 | 20.05 | 500 | 500 | -0 |
| 07/08/2025 |
20.60
|
500 | 20.30 | 20.60 | 20.30 | 0 | 0 | 0 |
| 06/08/2025 |
20.10
|
6,400 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 05/08/2025 |
20.10
|
18,700 | 20.20 | 20.40 | 20.10 | 0 | 0 | 0 |
| 04/08/2025 |
20.40
|
500 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 01/08/2025 |
20.40
|
13,500 | 20.15 | 20.40 | 20.10 | 0 | 0 | 0 |
| 31/07/2025 |
20.50
|
6,000 | 20.10 | 20.65 | 20.10 | 3,000 | 0 | 0.1 |
| 30/07/2025 |
20.10
|
30,900 | 20.15 | 20.15 | 20.10 | 200 | 0 | 0.0 |
| 29/07/2025 |
20.10
|
8,900 | 20.70 | 20.70 | 20.10 | 400 | 100 | 0.0 |
| 28/07/2025 |
20.50
|
5,700 | 20.50 | 20.50 | 20.45 | 0 | 0 | 0 |
| 25/07/2025 |
20.30
|
30,700 | 20.50 | 20.60 | 20.30 | 0 | 0 | 0 |
| 24/07/2025 |
20.50
|
10,900 | 20.40 | 20.50 | 20.10 | 0 | 0 | 0 |
| 23/07/2025 |
20.50
|
23,400 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 22/07/2025 |
20.10
|
5,100 | 20.20 | 20.20 | 20.10 | 0 | 0 | 0 |
| 21/07/2025 |
20.40
|
500 | 20.45 | 20.45 | 20.40 | 0 | 0 | 0 |
| 18/07/2025 |
20.50
|
7,300 | 20.50 | 20.50 | 20.40 | 0 | 0 | 0 |
| 17/07/2025 |
20.50
|
17,900 | 20.65 | 20.65 | 20.30 | 200 | 300 | -0.0 |
| 16/07/2025 |
20.70
|
1,400 | 20.10 | 20.70 | 20.10 | 200 | 0 | 0.0 |