| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.10 | -0.54% | 19,000 | 0 | 0 |
18.20
22
19.90
|
|
2 tháng
(2025-11-28) |
-1.60 | -7.96% | 22,100 | 0 | 0 |
18.20
22
19.90
|
|
3 tháng
(2025-10-29) |
-1.70 | -8.42% | 22,300 | 0 | 0 |
18.20
22
19.90
|
|
6 tháng
(2025-07-31) |
0.30 | 1.65% | 52,300 | 0 | 0 |
18.20
22
19.90
|
|
12 tháng
(2025-02-03) |
-1.10 | -5.61% | 207,498 | -1,350 | -0.0 |
18.20
23.60
19.90
|
|
24 tháng
(2024-02-07) |
2.47 | 15.43% | 439,289 | -7,327 | -0.1 |
15.94
23.60
19.90
|
|
36 tháng
(2023-02-13) |
5.19 | 38.99% | 597,209 | -15,727 | -0.3 |
12.52
23.60
19.90
|
|
60 tháng
(2021-02-22) |
5.43 | 41.59% | 817,277 | -17,711 | -0.3 |
11.74
23.60
19.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
19.20
|
200 | 19.40 | 19.40 | 19.20 | 0 | 0 | 0 |
| 04/09/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 03/09/2025 |
19.50
|
4,400 | 19.50 | 19.50 | 19 | 0 | 0 | 0 |
| 29/08/2025 |
19.40
|
100 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 28/08/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 27/08/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 26/08/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 25/08/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 22/08/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 21/08/2025 |
19
|
2,100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 20/08/2025 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 19/08/2025 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 18/08/2025 |
19.30
|
1,100 | 19 | 19.30 | 19 | 0 | 0 | 0 |
| 15/08/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 14/08/2025 |
18.80
|
2,400 | 18.70 | 19.30 | 18.70 | 0 | 0 | 0 |
| 13/08/2025 |
19.40
|
1,300 | 18.60 | 19.40 | 18.60 | 0 | 0 | 0 |
| 12/08/2025 |
19
|
3,300 | 18.40 | 19 | 18.40 | 0 | 0 | 0 |
| 11/08/2025 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 08/08/2025 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 07/08/2025 |
19.20
|
1,600 | 19.10 | 19.20 | 19.10 | 0 | 0 | 0 |
| 06/08/2025 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 05/08/2025 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 04/08/2025 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 01/08/2025 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 31/07/2025 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 30/07/2025 |
18.20
|
3,600 | 20 | 20 | 18.20 | 0 | 0 | 0 |
| 29/07/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 28/07/2025 |
20
|
700 | 20 | 20 | 20 | 0 | 0 | 0 |
| 25/07/2025 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 24/07/2025 |
18.20
|
300 | 18.30 | 18.30 | 18.20 | 0 | 0 | 0 |
| 23/07/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 22/07/2025 |
20
|
200 | 20 | 20 | 20 | 0 | 0 | 0 |
| 21/07/2025 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 18/07/2025 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 17/07/2025 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 16/07/2025 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 15/07/2025 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 14/07/2025 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 11/07/2025 |
20.20
|
100 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 10/07/2025 |
20.10
|
2,500 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 09/07/2025 |
20.60
|
300 | 20 | 20.60 | 20 | 0 | 0 | 0 |
| 08/07/2025 |
20.40
|
800 | 20 | 20.40 | 20 | 0 | 0 | 0 |
| 07/07/2025 |
18.60
|
100 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 04/07/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 03/07/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 02/07/2025 |
20
|
20,800 | 20 | 20 | 20 | 0 | 0 | 0 |
| 01/07/2025 |
20
|
300 | 20 | 20 | 20 | 0 | 0 | 0 |
| 30/06/2025 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 27/06/2025 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 26/06/2025 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 25/06/2025 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 24/06/2025 |
19.40
|
100 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 23/06/2025 |
19.50
|
2,600 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 20/06/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 19/06/2025 |
19.60
|
4,300 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 18/06/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 17/06/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 16/06/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 13/06/2025 |
19.60
|
200 | 19.50 | 19.60 | 19.50 | 0 | 0 | 0 |
| 12/06/2025 |
19.50
|
40,100 | 20 | 20.20 | 19.50 | 0 | 0 | 0 |
| 11/06/2025 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 10/06/2025 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 09/06/2025 |
20.30
|
100 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 06/06/2025 |
18.50
|
3,900 | 19 | 19 | 18.50 | 0 | 0 | 0 |
| 05/06/2025 |
19.60
|
4,700 | 19.70 | 19.70 | 19.50 | 0 | 0 | 0 |
| 04/06/2025 |
21.30
|
20,200 | 24.50 | 25.10 | 21.30 | 0 | 0 | 0 |
| 03/06/2025 |
23.60
|
1,100 | 21.60 | 23.60 | 21.60 | 0 | 0 | 0 |
| 02/06/2025 |
21.50
|
16,900 | 19.90 | 21.60 | 19.90 | 0 | 0 | 0 |
| 30/05/2025 |
19.70
|
2,100 | 19.30 | 19.70 | 19.30 | 0 | 0 | 0 |
| 29/05/2025 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 28/05/2025 |
19.70
|
100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 27/05/2025 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 26/05/2025 |
19.20
|
600 | 19.30 | 19.30 | 19.20 | 0 | 0 | 0 |
| 23/05/2025 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 22/05/2025 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 21/05/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 20/05/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 19/05/2025 |
19
|
900 | 19 | 19 | 19 | 0 | 0 | 0 |
| 16/05/2025 |
18.50
|
600 | 19 | 19 | 18.50 | 0 | 0 | 0 |
| 15/05/2025 |
19.50
|
1,000 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 14/05/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 13/05/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 12/05/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 09/05/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 08/05/2025 |
19.50
|
500 | 21.70 | 21.70 | 19.50 | 0 | 0 | 0 |
| 07/05/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 06/05/2025 |
20
|
5,200 | 20 | 20 | 20 | 0 | 0 | 0 |
| 05/05/2025 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 |
| 29/04/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 28/04/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 25/04/2025 |
20
|
600 | 20 | 20 | 20 | 0 | 0 | 0 |
| 24/04/2025 |
21.50
|
200 | 21.90 | 21.90 | 21.50 | 0 | 0 | 0 |
| 23/04/2025 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 22/04/2025 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 21/04/2025 |
21.70
|
500 | 21.40 | 21.70 | 21.40 | 0 | 0 | 0 |
| 18/04/2025 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 17/04/2025 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 16/04/2025 |
19.80
|
500 | 20.40 | 20.40 | 19.80 | 0 | 0 | 0 |
| 15/04/2025 |
21.80
|
100 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 14/04/2025 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |