| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.30 | -1.56% | 181,100 | 43,590 | 1.0 |
18.90
19.20
18.90
|
|
2 tháng
(2026-03-02) |
-1.10 | -5.50% | 650,800 | 239,690 | 4.8 |
18.75
20
18.90
|
|
3 tháng
(2026-01-29) |
-0.60 | -3.08% | 973,200 | 327,190 | 6.6 |
18.75
20.10
18.90
|
|
6 tháng
(2025-10-31) |
-0.99 | -4.98% | 2,270,600 | 334,690 | 6.7 |
18.75
20.27
18.90
|
|
12 tháng
(2025-05-05) |
0.42 | 2.29% | 7,815,300 | -747,110 | -8.1 |
18.39
21.98
18.90
|
|
24 tháng
(2024-05-09) |
-3.25 | -14.68% | 21,017,400 | -1,210,868 | -18.8 |
16.71
25.57
18.90
|
|
36 tháng
(2023-05-15) |
-3.08 | -14.02% | 31,210,000 | -3,380,915 | -75.3 |
16.71
25.57
18.90
|
|
60 tháng
(2021-05-25) |
-8.82 | -31.82% | 51,101,700 | -2,007,597 | 16.6 |
16.71
36.35
18.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/12/2025 |
19.70
|
37,700 | 19.60 | 19.70 | 19.37 | 0 | 0 | 0 |
| 28/11/2025 |
19.70
|
9,300 | 19.60 | 19.70 | 19.60 | 0 | 0 | 0 |
| 27/11/2025 |
19.70
|
18,100 | 19.65 | 19.89 | 19.65 | 0 | 100 | -0.0 |
| 26/11/2025 |
19.65
|
3,900 | 19.65 | 19.65 | 19.60 | 0 | 0 | 0 |
| 25/11/2025 |
19.60
|
23,300 | 19.80 | 19.84 | 19.60 | 0 | 2,400 | -0.0 |
| 24/11/2025 |
19.75
|
13,400 | 19.60 | 19.75 | 19.60 | 0 | 0 | 0 |
| 21/11/2025 |
19.80
|
22,400 | 19.75 | 19.80 | 19.60 | 0 | 0 | 0 |
| 20/11/2025 |
19.84
|
4,200 | 19.89 | 19.89 | 19.84 | 0 | 1,000 | -0.0 |
| 19/11/2025 |
19.89
|
700 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 |
| 18/11/2025 |
19.94
|
14,300 | 19.94 | 19.94 | 19.80 | 0 | 0 | 0 |
| 17/11/2025 |
19.94
|
13,700 | 19.84 | 19.99 | 19.84 | 0 | 0 | 0 |
| 14/11/2025 |
19.94
|
7,200 | 19.99 | 20.08 | 19.84 | 0 | 0 | 0 |
| 13/11/2025 |
19.99
|
12,200 | 19.99 | 19.99 | 19.84 | 0 | 0 | 0 |
| 12/11/2025 |
19.89
|
19,200 | 19.51 | 19.89 | 19.51 | 0 | 0 | 0 |
| 11/11/2025 |
19.89
|
15,700 | 19.80 | 20.08 | 19.80 | 0 | 0 | 0 |
| 10/11/2025 |
19.65
|
15,100 | 19.51 | 20.18 | 19.51 | 0 | 0 | 0 |
| 07/11/2025 |
19.65
|
16,700 | 19.75 | 19.84 | 19.65 | 0 | 0 | 0 |
| 06/11/2025 |
19.89
|
15,000 | 19.80 | 19.89 | 19.70 | 0 | 0 | 0 |
| 05/11/2025 |
19.80
|
15,400 | 19.70 | 19.89 | 19.60 | 500 | 0 | 0.0 |
| 04/11/2025 |
19.70
|
22,200 | 19.70 | 19.94 | 19.32 | 0 | 0 | 0 |
| 03/11/2025 |
19.70
|
21,000 | 19.99 | 19.99 | 19.70 | 500 | 500 | -0.0 |
| 31/10/2025 |
19.89
|
34,400 | 19.51 | 19.94 | 19.51 | 0 | 0 | 0 |
| 30/10/2025 |
19.32
|
7,000 | 19.32 | 19.56 | 19.18 | 0 | 0 | 0 |
| 29/10/2025 |
19.32
|
18,900 | 19.60 | 19.60 | 19.22 | 0 | 0 | 0 |
| 28/10/2025 |
19.32
|
16,900 | 19.32 | 19.32 | 19.32 | 0 | 400 | -0.0 |
| 27/10/2025 |
19.32
|
23,500 | 19.56 | 19.56 | 19.03 | 0 | 600 | -0.0 |
| 24/10/2025 |
19.56
|
4,700 | 19.65 | 19.65 | 19.46 | 0 | 500 | -0.0 |
| 23/10/2025 |
19.65
|
1,800 | 19.37 | 19.65 | 19.32 | 0 | 500 | -0.0 |
| 22/10/2025 |
19.37
|
95,000 | 19.03 | 19.37 | 19.03 | 0 | 0 | 0 |
| 21/10/2025 |
19.41
|
84,900 | 19.22 | 19.60 | 19.03 | 3,500 | 0 | 0.1 |
| 20/10/2025 |
19.13
|
21,000 | 19.51 | 19.80 | 19.13 | 0 | 0 | 0 |
| 17/10/2025 |
19.51
|
30,100 | 19.46 | 19.75 | 19.41 | 0 | 0 | 0 |
| 16/10/2025 |
19.84
|
5,900 | 19.70 | 19.84 | 19.60 | 0 | 0 | 0 |
| 15/10/2025 |
19.94
|
6,700 | 19.60 | 19.94 | 19.60 | 0 | 1,900 | -0.0 |
| 14/10/2025 |
19.80
|
3,700 | 19.70 | 19.89 | 19.65 | 0 | 0 | 0 |
| 13/10/2025 |
19.80
|
9,700 | 19.51 | 19.80 | 19.51 | 0 | 0 | 0 |
| 10/10/2025 |
19.89
|
16,500 | 19.99 | 19.99 | 19.84 | 0 | 0 | 0 |
| 09/10/2025 |
19.89
|
9,300 | 19.99 | 20.03 | 19.80 | 0 | 0 | 0 |
| 08/10/2025 |
19.99
|
4,200 | 19.94 | 19.99 | 19.89 | 0 | 0 | 0 |
| 07/10/2025 |
19.99
|
13,800 | 19.94 | 19.99 | 19.84 | 0 | 0 | 0 |
| 06/10/2025 |
19.99
|
15,700 | 19.89 | 19.99 | 19.80 | 0 | 0 | 0 |
| 03/10/2025 |
19.89
|
6,400 | 19.70 | 19.89 | 19.70 | 0 | 0 | 0 |
| 02/10/2025 |
19.89
|
10,100 | 19.70 | 19.89 | 19.60 | 0 | 1,800 | -0.0 |
| 01/10/2025 |
19.70
|
5,300 | 19.65 | 19.80 | 19.60 | 0 | 200 | -0.0 |
| 30/09/2025 |
19.80
|
24,700 | 19.80 | 19.99 | 19.60 | 2,500 | 14,300 | -0.2 |
| 29/09/2025 |
19.80
|
13,100 | 19.99 | 19.99 | 19.80 | 0 | 200 | -0.0 |
| 26/09/2025 |
19.99
|
16,200 | 19.94 | 20.46 | 19.80 | 11,600 | 700 | 0.2 |
| 25/09/2025 |
19.94
|
5,500 | 19.99 | 19.99 | 19.80 | 0 | 0 | 0 |
| 24/09/2025 |
20.03
|
14,100 | 19.84 | 20.03 | 19.70 | 0 | 100 | -0.0 |
| 23/09/2025 |
19.84
|
5,100 | 20.27 | 20.27 | 19.75 | 0 | 2,000 | -0.0 |
| 22/09/2025 |
19.89
|
37,200 | 20.27 | 20.27 | 19.70 | 0 | 300 | -0.0 |
| 19/09/2025 |
19.89
|
35,300 | 19.84 | 19.99 | 19.84 | 0 | 0 | 0 |
| 18/09/2025 |
19.99
|
6,500 | 20.08 | 20.08 | 19.84 | 0 | 0 | 0 |
| 17/09/2025 |
20.08
|
12,700 | 19.94 | 20.13 | 19.80 | 0 | 0 | 0 |
| 16/09/2025 |
20.08
|
12,200 | 20.37 | 20.37 | 20.08 | 0 | 600 | -0.0 |
| 15/09/2025 |
20.13
|
14,000 | 19.99 | 20.18 | 19.99 | 0 | 0 | 0 |
| 12/09/2025 |
19.99
|
15,900 | 19.80 | 19.99 | 19.75 | 0 | 0 | 0 |
| 11/09/2025 |
19.94
|
25,100 | 19.99 | 19.99 | 19.56 | 3,200 | 0 | 0.1 |
| 10/09/2025 |
19.99
|
8,700 | 20.03 | 20.03 | 19.89 | 0 | 0 | 0 |
| 09/09/2025 |
19.99
|
5,900 | 19.89 | 19.99 | 19.80 | 0 | 0 | 0 |
| 08/09/2025 |
19.89
|
44,200 | 19.99 | 19.99 | 19.84 | 0 | 0 | 0 |
| 05/09/2025 |
20.13
|
24,400 | 20.27 | 20.27 | 20.13 | 1,000 | 500 | 0.0 |
| 04/09/2025 |
20.27
|
32,800 | 19.80 | 20.27 | 19.80 | 0 | 0 | 0 |
| 03/09/2025 |
19.99
|
34,500 | 20.08 | 20.46 | 19.94 | 100 | 3,600 | -0.1 |
| 29/08/2025 |
20.08
|
23,700 | 20.03 | 20.13 | 19.99 | 8,200 | 0 | 0.2 |
| 28/08/2025 |
19.99
|
95,500 | 19.99 | 20.37 | 19.99 | 0 | 1,000 | 0 |
| 27/08/2025 |
19.94
|
30,300 | 19.80 | 19.94 | 19.80 | 0 | 0 | 0 |
| 26/08/2025 |
19.75
|
15,000 | 19.80 | 19.89 | 19.75 | 0 | 0 | 0 |
| 25/08/2025 |
19.70
|
55,600 | 19.75 | 19.94 | 19.70 | 0 | 0 | 0 |
| 22/08/2025 |
19.70
|
23,200 | 19.89 | 19.89 | 19.56 | 0 | 600 | -0.0 |
| 21/08/2025 |
19.75
|
14,700 | 19.80 | 19.89 | 19.65 | 200 | 0 | 0.0 |
| 20/08/2025 |
19.94
|
19,800 | 20.03 | 20.08 | 19.70 | 0 | 600 | -0.0 |
| 19/08/2025 |
19.94
|
36,500 | 19.84 | 20.13 | 19.84 | 5,100 | 1,500 | 0.1 |
| 18/08/2025 |
19.89
|
14,200 | 19.70 | 19.89 | 19.70 | 0 | 700 | -0.0 |
| 15/08/2025 |
19.70
|
134,300 | 19.94 | 19.94 | 19.03 | 200 | 800 | -0.0 |
| 14/08/2025 |
19.89
|
12,300 | 19.99 | 19.99 | 19.84 | 0 | 1,300 | -0.0 |
| 13/08/2025 |
19.99
|
53,300 | 19.99 | 20.13 | 19.70 | 0 | 3,200 | -0.1 |
| 12/08/2025 |
20.03
|
50,400 | 20.03 | 20.13 | 19.89 | 1,000 | 0 | 0.0 |
| 11/08/2025 |
20.03
|
19,300 | 19.94 | 20.18 | 19.84 | 100 | 0 | 0.0 |
| 08/08/2025 |
20.13
|
25,800 | 19.99 | 20.22 | 19.99 | 3,900 | 0 | 0.1 |
| 07/08/2025 |
19.99
|
34,600 | 19.99 | 20.27 | 19.89 | 0 | 2,600 | -0.1 |
| 06/08/2025 |
19.94
|
17,000 | 19.65 | 19.99 | 19.65 | 0 | 0 | 0 |
| 05/08/2025 |
19.99
|
104,500 | 19.80 | 19.99 | 19.70 | 0 | 0 | 0 |
| 04/08/2025 |
19.80
|
68,200 | 19.80 | 19.80 | 19.56 | 0 | 700 | -0.0 |
| 01/08/2025 |
19.80
|
65,500 | 19.80 | 19.80 | 19.60 | 0 | 7,600 | -0.2 |
| 31/07/2025 |
19.75
|
121,100 | 19.13 | 19.75 | 19.13 | 100 | 2,200 | -0.0 |
| 30/07/2025 |
19.22
|
194,800 | 19.22 | 19.60 | 18.70 | 0 | 700 | -0.0 |
| 29/07/2025 |
19.03
|
298,400 | 20.13 | 20.27 | 18.70 | 2,600 | 250,700 | -5.0 |
| 28/07/2025 |
20.08
|
48,400 | 20.32 | 20.32 | 20.08 | 0 | 300 | -0.0 |
| 25/07/2025 |
20.13
|
38,200 | 20.13 | 20.18 | 19.99 | 0 | 0 | 0 |
| 24/07/2025 |
20.13
|
131,100 | 19.94 | 20.13 | 19.84 | 600 | 15,000 | -0.3 |
| 23/07/2025 |
19.94
|
45,300 | 19.94 | 20.08 | 19.84 | 2,300 | 16,000 | -0.3 |
| 22/07/2025 |
19.94
|
41,000 | 19.94 | 20.08 | 19.84 | 6,500 | 19,400 | -0.3 |
| 21/07/2025 |
19.99
|
47,700 | 19.99 | 19.99 | 19.84 | 0 | 0 | 0 |
| 18/07/2025 |
20.08
|
42,900 | 19.94 | 20.08 | 19.94 | 0 | 1,000 | -0.0 |
| 17/07/2025 |
20.08
|
43,300 | 19.94 | 20.13 | 19.89 | 0 | 2,000 | -0.0 |
| 16/07/2025 |
19.89
|
50,000 | 19.89 | 19.94 | 19.70 | 1,000 | 7,000 | -0.1 |
| 15/07/2025 |
19.84
|
51,000 | 20.18 | 20.18 | 19.84 | 1,000 | 3,700 | -0.1 |
| 14/07/2025 |
19.99
|
19,900 | 19.99 | 19.99 | 19.84 | 0 | 0 | 0 |
| 11/07/2025 |
19.99
|
23,300 | 20.08 | 20.18 | 19.89 | 0 | 0 | 0 |