| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-1.80 | -8.18% | 9,400 | 0 | 0 |
19.90
22.70
20
|
|
2 tháng
(2026-04-13) |
-2.30 | -10.22% | 12,400 | 0 | 0 |
19.90
22.70
20
|
|
3 tháng
(2026-03-16) |
-1.80 | -8.18% | 28,600 | 0 | 0 |
19.90
22.70
20
|
|
6 tháng
(2025-12-15) |
-3.30 | -14.04% | 73,500 | -1,500 | -0.0 |
19.90
25.40
20
|
|
12 tháng
(2025-06-17) |
-13.48 | -40.02% | 265,200 | 200 | 0.0 |
19.90
34
20
|
|
24 tháng
(2024-06-24) |
-23.29 | -53.55% | 1,351,121 | 1,400 | 0.1 |
19.90
50.29
20
|
|
36 tháng
(2023-06-28) |
-8.88 | -30.54% | 2,002,951 | -11,600 | -0.4 |
19.90
50.29
20
|
|
60 tháng
(2021-07-08) |
5.98 | 42.01% | 2,764,009 | 1,800 | -0.0 |
11.56
50.29
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/01/2026 |
23.70
|
200 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 12/01/2026 |
24
|
300 | 23 | 24 | 23 | 0 | 0 | 0 |
| 09/01/2026 |
23
|
1,500 | 23.10 | 23.10 | 23 | 0 | 0 | 0 |
| 08/01/2026 |
23.50
|
1,400 | 23.80 | 23.80 | 23 | 0 | 0 | 0 |
| 07/01/2026 |
23.80
|
100 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 06/01/2026 |
23.70
|
200 | 23.80 | 23.80 | 23.70 | 0 | 0 | 0 |
| 05/01/2026 |
23.90
|
1,700 | 23.80 | 23.90 | 23.80 | 0 | 0 | 0 |
| 31/12/2025 |
24.30
|
100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 30/12/2025 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| 29/12/2025 |
25.40
|
2,000 | 22.60 | 25.40 | 22.50 | 0 | 0 | 0 |
| 26/12/2025 |
24.50
|
200 | 23 | 24.50 | 23 | 0 | 0 | 0 |
| 25/12/2025 |
24.50
|
1,600 | 24.40 | 24.50 | 24.30 | 0 | 0 | 0 |
| 24/12/2025 |
24.50
|
200 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 23/12/2025 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 22/12/2025 |
24
|
500 | 25.50 | 26.90 | 24 | 0 | 0 | 0 |
| 19/12/2025 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 18/12/2025 |
23
|
200 | 24 | 24 | 23 | 0 | 0 | 0 |
| 17/12/2025 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 16/12/2025 |
23.40
|
1,200 | 23.50 | 23.50 | 23.40 | 0 | 0 | 0 |
| 15/12/2025 |
23.50
|
200 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 12/12/2025 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 11/12/2025 |
22.60
|
200 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 10/12/2025 |
22.50
|
200 | 22.60 | 22.60 | 22.50 | 0 | 0 | 0 |
| 09/12/2025 |
22.90
|
300 | 23.10 | 23.10 | 22.90 | 0 | 0 | 0 |
| 08/12/2025 |
23
|
600 | 22.30 | 23 | 22.30 | 0 | 0 | 0 |
| 05/12/2025 |
22.50
|
1,800 | 24 | 24 | 22.50 | 0 | 0 | 0 |
| 04/12/2025 |
22.80
|
1,600 | 22.80 | 22.80 | 22.60 | 0 | 0 | 0 |
| 03/12/2025 |
22.80
|
600 | 22.80 | 22.80 | 22.30 | 0 | 0 | 0 |
| 02/12/2025 |
23
|
900 | 22.80 | 23 | 22.80 | 0 | 0 | 0 |
| 01/12/2025 |
23
|
4,500 | 23 | 23.20 | 23 | 0 | 0 | 0 |
| 28/11/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 27/11/2025 |
24
|
1,000 | 24 | 24 | 24 | 0 | 0 | 0 |
| 26/11/2025 |
24
|
2,400 | 24 | 24 | 24 | 0 | 0 | 0 |
| 25/11/2025 |
24.50
|
1,900 | 23.90 | 24.50 | 23.90 | 0 | 0 | 0 |
| 24/11/2025 |
24
|
200 | 24 | 24 | 24 | 0 | 0 | 0 |
| 21/11/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 20/11/2025 |
24.20
|
4,300 | 24.20 | 25 | 24.20 | 0 | 0 | 0 |
| 19/11/2025 |
23.10
|
600 | 23.10 | 23.10 | 22.80 | 0 | 0 | 0 |
| 18/11/2025 |
23
|
4,500 | 24 | 24 | 22.30 | 0 | 0 | 0 |
| 17/11/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 14/11/2025 |
24.80
|
100 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 13/11/2025 |
24.80
|
200 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 12/11/2025 |
24.80
|
400 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 11/11/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 10/11/2025 |
25
|
1,000 | 25 | 25 | 25 | 0 | 0 | 0 |
| 07/11/2025 |
25
|
600 | 25.10 | 25.10 | 25 | 0 | 200 | -0.0 |
| 06/11/2025 |
25
|
200 | 25.50 | 25.50 | 25 | 0 | 0 | 0 |
| 05/11/2025 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 04/11/2025 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
| 03/11/2025 |
26
|
500 | 25.50 | 26 | 25.50 | 0 | 0 | 0 |
| 31/10/2025 |
24.60
|
300 | 25 | 25 | 24.60 | 0 | 0 | 0 |
| 30/10/2025 |
25
|
300 | 25 | 25 | 25 | 0 | 0 | 0 |
| 29/10/2025 |
23.90
|
2,400 | 25 | 25 | 23.90 | 0 | 1,100 | -0.0 |
| 28/10/2025 |
24.90
|
1,800 | 26 | 26 | 24.90 | 0 | 0 | 0 |
| 27/10/2025 |
26
|
400 | 26.10 | 26.10 | 26 | 0 | 0 | 0 |
| 24/10/2025 |
26.50
|
200 | 26.70 | 26.70 | 26.50 | 0 | 0 | 0 |
| 23/10/2025 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 22/10/2025 |
25
|
1,200 | 25 | 25 | 25 | 0 | 0 | 0 |
| 21/10/2025 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 20/10/2025 |
25.90
|
600 | 25.80 | 26 | 25.80 | 0 | 0 | 0 |
| 17/10/2025 |
27
|
500 | 27 | 27 | 26.30 | 0 | 0 | 0 |
| 16/10/2025 |
26.90
|
500 | 27.30 | 27.30 | 26 | 0 | 0 | 0 |
| 15/10/2025 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 14/10/2025 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 13/10/2025 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 10/10/2025 |
27.40
|
7,100 | 27.50 | 27.50 | 27.30 | 0 | 0 | 0 |
| 09/10/2025 |
27.50
|
300 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
| 08/10/2025 |
26.60
|
3,700 | 26.50 | 26.60 | 26.50 | 0 | 0 | 0 |
| 07/10/2025 |
26.30
|
11,200 | 27 | 27 | 26.30 | 0 | 0 | 0 |
| 06/10/2025 |
27
|
1,700 | 26 | 27 | 26 | 0 | 0 | 0 |
| 03/10/2025 |
26
|
2,400 | 26 | 26.20 | 25.70 | 0 | 0 | 0 |
| 02/10/2025 |
26
|
1,500 | 26.10 | 26.10 | 26 | 0 | 0 | 0 |
| 01/10/2025 |
27
|
300 | 27 | 27 | 27 | 0 | 0 | 0 |
| 30/09/2025 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 |
| 29/09/2025 |
26.30
|
200 | 26.50 | 26.50 | 26.30 | 0 | 0 | 0 |
| 26/09/2025 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 25/09/2025 |
27
|
500 | 27 | 27 | 27 | 0 | 0 | 0 |
| 24/09/2025 |
26.10
|
7,700 | 27 | 27.30 | 26.10 | 0 | 0 | 0 |
| 23/09/2025 |
27.30
|
800 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| 22/09/2025 |
27.10
|
2,300 | 27.50 | 27.80 | 27.10 | 0 | 0 | 0 |
| 19/09/2025 |
27.80
|
1,400 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 18/09/2025 |
27.80
|
400 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 17/09/2025 |
27.80
|
200 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
| 16/09/2025 |
27.70
|
400 | 27.70 | 27.90 | 27.70 | 0 | 0 | 0 |
| 15/09/2025 |
27.70
|
1,700 | 27.80 | 27.80 | 27.70 | 0 | 0 | 0 |
| 12/09/2025 |
27.80
|
1,100 | 27.90 | 27.90 | 27.80 | 0 | 0 | 0 |
| 11/09/2025 |
27.90
|
200 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
| 10/09/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
| 09/09/2025 |
27.90
|
100 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
| 08/09/2025 |
28
|
700 | 27.90 | 28 | 27.20 | 0 | 0 | 0 |
| 05/09/2025 |
27.20
|
1,200 | 29.90 | 29.90 | 27.20 | 0 | 0 | 0 |
| 04/09/2025 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 |
| 03/09/2025 |
27.70
|
700 | 30.50 | 30.50 | 27.70 | 0 | 0 | 0 |
| 29/08/2025 |
27.70
|
600 | 28 | 28 | 27.60 | 0 | 0 | 0 |
| 28/08/2025 |
27.60
|
1,400 | 27.50 | 27.60 | 27.40 | 0 | 0 | 0 |
| 27/08/2025 |
27.60
|
500 | 31.20 | 31.20 | 27.50 | 0 | 0 | 0 |
| 26/08/2025 |
27.40
|
200 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 |
| 25/08/2025 |
27.50
|
3,600 | 26.60 | 27.50 | 26.60 | 0 | 200 | -0.0 |
| 22/08/2025 |
28
|
3,900 | 28.90 | 29.40 | 28 | 0 | 0 | 0 |
| 21/08/2025 |
29
|
500 | 29.20 | 29.20 | 29 | 0 | 0 | 0 |