| 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) |
-0.50 | -2.56% | 6,000 | 0 | 0 |
18
19.90
19
|
|
2 tháng
(2026-04-13) |
-0.65 | -3.31% | 17,000 | 0 | 0 |
18
19.90
19
|
|
3 tháng
(2026-03-16) |
-3.75 | -16.50% | 47,900 | 0 | 0 |
18
24.25
19
|
|
6 tháng
(2025-12-15) |
-3.92 | -17.11% | 91,900 | 0 | 0 |
18
24.52
19
|
|
12 tháng
(2025-06-17) |
0.75 | 4.13% | 363,400 | 0 | 0 |
18
24.52
19
|
|
24 tháng
(2024-06-24) |
2.33 | 13.98% | 1,031,000 | -2,200 | -0.0 |
14.74
24.52
19
|
|
36 tháng
(2023-06-28) |
1.41 | 8.02% | 1,583,600 | -7,100 | -0.2 |
13.92
24.52
19
|
|
60 tháng
(2021-07-08) |
7.14 | 60.19% | 3,393,000 | -14,150 | -11.7 |
11.25
26.60
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/01/2026 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 |
| 12/01/2026 |
22.33
|
1,000 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 |
| 09/01/2026 |
22.33
|
2,500 | 22.21 | 22.33 | 22.21 | 0 | 0 | 0 |
| 08/01/2026 |
21.49
|
0 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 |
| 07/01/2026 |
21.49
|
3,500 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 |
| 06/01/2026 |
21.49
|
5,000 | 21.41 | 21.74 | 21.41 | 0 | 0 | 0 |
| 05/01/2026 |
22.92
|
500 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 |
| 31/12/2025 |
22.92
|
3,100 | 24.48 | 24.48 | 22.92 | 0 | 0 | 0 |
| 30/12/2025 |
24.52
|
1,100 | 24.36 | 24.52 | 24.36 | 0 | 0 | 0 |
| 29/12/2025 |
23.01
|
1,700 | 22.80 | 23.13 | 22.80 | 0 | 0 | 0 |
| 26/12/2025 |
22.84
|
1,100 | 21.28 | 22.84 | 21.28 | 0 | 0 | 0 |
| 25/12/2025 |
22.84
|
100 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 |
| 24/12/2025 |
22.67
|
600 | 21.49 | 22.67 | 21.49 | 0 | 0 | 0 |
| 23/12/2025 |
23.09
|
0 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 |
| 22/12/2025 |
23.09
|
100 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 |
| 19/12/2025 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 |
| 18/12/2025 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 |
| 17/12/2025 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 |
| 16/12/2025 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 |
| 15/12/2025 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 |
| 12/12/2025 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 |
| 11/12/2025 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 |
| 10/12/2025 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 |
| 09/12/2025 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 |
| 08/12/2025 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 |
| 05/12/2025 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 |
| 04/12/2025 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 |
| 03/12/2025 |
22.92
|
300 | 21.91 | 22.92 | 21.91 | 0 | 0 | 0 |
| 02/12/2025 |
21.49
|
18,700 | 23.01 | 23.01 | 21.49 | 0 | 0 | 0 |
| 01/12/2025 |
23.01
|
200 | 22.92 | 23.01 | 22.92 | 0 | 0 | 0 |
| 28/11/2025 |
22.38
|
200 | 23.43 | 23.43 | 22.38 | 0 | 0 | 0 |
| 27/11/2025 |
22.38
|
1,000 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
| 26/11/2025 |
21.74
|
100 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 |
| 25/11/2025 |
21.74
|
900 | 21.57 | 21.74 | 21.57 | 0 | 0 | 0 |
| 24/11/2025 |
21.57
|
1,000 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 |
| 21/11/2025 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 |
| 20/11/2025 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 |
| 19/11/2025 |
23.01
|
1,200 | 23.43 | 23.43 | 23.01 | 0 | 0 | 0 |
| 18/11/2025 |
21.91
|
700 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 |
| 17/11/2025 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 |
| 14/11/2025 |
21.57
|
400 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 |
| 13/11/2025 |
23.18
|
1,200 | 23.51 | 23.51 | 23.18 | 0 | 0 | 0 |
| 12/11/2025 |
22.00
|
100 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 |
| 11/11/2025 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 10/11/2025 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 07/11/2025 |
24.19
|
100 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 |
| 06/11/2025 |
22.67
|
5,200 | 21.49 | 22.67 | 21.49 | 0 | 0 | 0 |
| 05/11/2025 |
21.49
|
1,900 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 |
| 04/11/2025 |
21.49
|
0 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 |
| 03/11/2025 |
21.49
|
37,600 | 20.65 | 21.49 | 19.97 | 0 | 0 | 0 |
| 31/10/2025 |
20.82
|
2,900 | 21.07 | 21.07 | 20.82 | 0 | 0 | 0 |
| 30/10/2025 |
21.91
|
1,300 | 21.74 | 21.91 | 21.74 | 0 | 0 | 0 |
| 29/10/2025 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
| 28/10/2025 |
23.18
|
900 | 22.75 | 23.18 | 22.75 | 0 | 0 | 0 |
| 27/10/2025 |
23.43
|
1,100 | 23.51 | 23.51 | 23.39 | 0 | 0 | 0 |
| 24/10/2025 |
22.00
|
6,700 | 22.00 | 22.33 | 22.00 | 0 | 0 | 0 |
| 23/10/2025 |
22.00
|
0 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 |
| 22/10/2025 |
22.00
|
200 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 |
| 21/10/2025 |
23.18
|
6,500 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
| 20/10/2025 |
23.26
|
1,300 | 22.75 | 23.51 | 22.75 | 0 | 0 | 0 |
| 17/10/2025 |
22.67
|
200 | 21.70 | 22.67 | 21.70 | 0 | 0 | 0 |
| 16/10/2025 |
21.70
|
600 | 21.91 | 21.91 | 20.65 | 0 | 0 | 0 |
| 15/10/2025 |
20.69
|
200 | 20.65 | 20.69 | 20.65 | 0 | 0 | 0 |
| 14/10/2025 |
21.95
|
2,100 | 22.00 | 22.00 | 21.95 | 0 | 0 | 0 |
| 13/10/2025 |
22.75
|
2,300 | 20.48 | 22.75 | 20.48 | 0 | 0 | 0 |
| 10/10/2025 |
22.00
|
3,900 | 22.08 | 22.08 | 22.00 | 0 | 0 | 0 |
| 09/10/2025 |
22.08
|
200 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 |
| 08/10/2025 |
22.08
|
800 | 22.16 | 22.16 | 21.91 | 0 | 0 | 0 |
| 07/10/2025 |
20.73
|
2,800 | 20.23 | 20.73 | 20.23 | 0 | 0 | 0 |
| 06/10/2025 |
20.73
|
7,200 | 21.91 | 21.91 | 20.73 | 0 | 0 | 0 |
| 03/10/2025 |
22.25
|
500 | 22.67 | 22.67 | 22.25 | 0 | 0 | 0 |
| 02/10/2025 |
21.70
|
4,400 | 20.39 | 21.70 | 20.31 | 0 | 0 | 0 |
| 01/10/2025 |
20.31
|
2,400 | 20.48 | 20.52 | 20.23 | 0 | 0 | 0 |
| 30/09/2025 |
20.69
|
1,600 | 21.83 | 21.83 | 20.65 | 0 | 0 | 0 |
| 29/09/2025 |
21.83
|
1,400 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 |
| 26/09/2025 |
21.83
|
7,500 | 22.33 | 22.33 | 21.83 | 0 | 0 | 0 |
| 25/09/2025 |
22.71
|
200 | 23.05 | 23.05 | 22.71 | 0 | 0 | 0 |
| 24/09/2025 |
21.57
|
900 | 20.23 | 21.57 | 20.23 | 0 | 0 | 0 |
| 23/09/2025 |
20.23
|
0 | 20.23 | 20.23 | 20.23 | 0 | 0 | 0 |
| 22/09/2025 |
20.23
|
100 | 20.23 | 20.23 | 20.23 | 0 | 0 | 0 |
| 19/09/2025 |
20.23
|
200 | 20.23 | 20.23 | 20.23 | 0 | 0 | 0 |
| 18/09/2025 |
21.20
|
200 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 17/09/2025 |
21.20
|
1,100 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 16/09/2025 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
| 15/09/2025 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
| 12/09/2025 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
| 11/09/2025 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
| 10/09/2025 |
22.75
|
100 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
| 09/09/2025 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
| 08/09/2025 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
| 05/09/2025 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
| 04/09/2025 |
23.18
|
4,600 | 23.39 | 23.43 | 23.18 | 0 | 0 | 0 |
| 03/09/2025 |
21.91
|
1,000 | 24.44 | 24.44 | 21.57 | 0 | 0 | 0 |
| 29/08/2025 |
23.09
|
100 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 |
| 28/08/2025 |
21.91
|
5,500 | 21.91 | 22.54 | 21.74 | 0 | 0 | 0 |
| 27/08/2025 |
21.07
|
100 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
| 26/08/2025 |
21.07
|
8,100 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
| 25/08/2025 |
21.07
|
200 | 19.59 | 21.07 | 19.59 | 0 | 0 | 0 |
| 22/08/2025 |
20.94
|
10,100 | 20.98 | 20.98 | 20.65 | 0 | 0 | 0 |
| 21/08/2025 |
20.65
|
200 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 |