| 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 | 2.94% | 39,200 | -1,060 | 0 |
16.80
18
17.50
|
|
2 tháng
(2026-04-13) |
-0.10 | -0.57% | 51,700 | -2,660 | 0 |
16.80
18.40
17.50
|
|
3 tháng
(2026-03-16) |
0.40 | 2.34% | 70,000 | -2,760 | 0 |
16.20
18.40
17.50
|
|
6 tháng
(2025-12-15) |
-4 | -18.60% | 318,700 | -13,560 | -0.2 |
16
21.50
17.50
|
|
12 tháng
(2025-06-17) |
-5.54 | -24.04% | 1,117,100 | -63,860 | -1.3 |
16
23.78
17.50
|
|
24 tháng
(2024-06-24) |
-9.90 | -36.14% | 2,414,211 | -343,210 | -9.2 |
16
29.20
17.50
|
|
36 tháng
(2023-06-28) |
-0.85 | -4.64% | 3,794,537 | -784,120 | -22.3 |
16
32.54
17.50
|
|
60 tháng
(2021-07-08) |
0.10 | 0.59% | 4,673,749 | -1,179,029 | -31.3 |
12.45
32.54
17.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/01/2026 |
20.80
|
500 | 20.90 | 20.90 | 20.80 | 0 | 0 | 0 |
| 12/01/2026 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 09/01/2026 |
20.80
|
200 | 20.80 | 20.80 | 20.80 | 0 | 1,000 | -0.0 |
| 08/01/2026 |
20.80
|
2,600 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 07/01/2026 |
21
|
400 | 21 | 21 | 21 | 0 | 1,400 | -0.0 |
| 06/01/2026 |
21
|
4,000 | 21 | 21 | 21 | 0 | 0 | 0 |
| 05/01/2026 |
20.70
|
1,100 | 21 | 21 | 20.70 | 0 | 0 | 0 |
| 31/12/2025 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 30/12/2025 |
20.70
|
200 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 29/12/2025 |
20.40
|
1,300 | 20.70 | 20.70 | 20.40 | 0 | 500 | -0.0 |
| 26/12/2025 |
20.70
|
1,500 | 20.30 | 20.90 | 20.30 | 0 | 600 | -0.0 |
| 25/12/2025 |
20.20
|
300 | 21 | 21 | 20.20 | 0 | 0 | 0 |
| 24/12/2025 |
21
|
3,100 | 21 | 21 | 21 | 0 | 1,000 | -0.0 |
| 23/12/2025 |
20.80
|
1,600 | 21 | 21 | 20.80 | 0 | 600 | -0.0 |
| 22/12/2025 |
20.20
|
1,600 | 20.10 | 20.20 | 20.10 | 0 | 600 | -0.0 |
| 19/12/2025 |
20
|
2,500 | 21 | 21 | 18.50 | 100 | 1,100 | -0.0 |
| 18/12/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 17/12/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 16/12/2025 |
21.50
|
700 | 21.50 | 21.60 | 21.50 | 0 | 200 | -0.0 |
| 15/12/2025 |
21.50
|
600 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 12/12/2025 |
21.20
|
2,900 | 21.50 | 21.50 | 21.20 | 0 | 1,000 | -0.0 |
| 11/12/2025 |
21.30
|
2,100 | 21.30 | 21.50 | 21.30 | 0 | 900 | -0.0 |
| 10/12/2025 |
21.10
|
500 | 21.20 | 21.20 | 21.10 | 0 | 200 | -0.0 |
| 09/12/2025 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 08/12/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 05/12/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 04/12/2025 |
21.20
|
200 | 21.20 | 21.20 | 21.20 | 0 | 100 | -0.0 |
| 03/12/2025 |
21.20
|
4,000 | 21.20 | 21.20 | 21.20 | 0 | 1,500 | -0.0 |
| 02/12/2025 |
21.10
|
200 | 21.20 | 21.20 | 21.10 | 0 | 0 | 0 |
| 01/12/2025 |
21.40
|
1,000 | 21.20 | 21.40 | 21.20 | 0 | 400 | -0.0 |
| 28/11/2025 |
21.20
|
8,700 | 21.20 | 21.20 | 21.20 | 0 | 3,500 | -0.1 |
| 27/11/2025 |
21.30
|
2,100 | 21.20 | 21.30 | 21.20 | 0 | 2,100 | -0.0 |
| 26/11/2025 |
21.30
|
2,300 | 21.30 | 21.30 | 21.30 | 0 | 1,000 | -0.0 |
| 25/11/2025 |
21.40
|
1,900 | 21.40 | 21.60 | 21.40 | 0 | 800 | -0.0 |
| 24/11/2025 |
21.30
|
1,600 | 21.30 | 21.60 | 21.30 | 0 | 700 | -0.0 |
| 21/11/2025 |
21.20
|
1,000 | 21.50 | 21.50 | 21.20 | 0 | 400 | -0.0 |
| 20/11/2025 |
21.70
|
1,000 | 21.80 | 21.80 | 21.70 | 0 | 400 | -0.0 |
| 19/11/2025 |
21.30
|
200 | 21.20 | 21.30 | 21.20 | 0 | 100 | -0.0 |
| 18/11/2025 |
21.20
|
5,600 | 21.30 | 24.40 | 21.20 | 0 | 1,100 | -0.0 |
| 17/11/2025 |
21.30
|
12,500 | 21.30 | 21.30 | 21.20 | 0 | 4,500 | -0.1 |
| 14/11/2025 |
21.20
|
1,500 | 21.20 | 21.20 | 21.20 | 0 | 500 | -0.0 |
| 13/11/2025 |
21.20
|
200 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 12/11/2025 |
21.20
|
3,500 | 21.20 | 21.20 | 21.10 | 0 | 1,300 | -0.0 |
| 11/11/2025 |
21.20
|
200 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 10/11/2025 |
21
|
2,100 | 21 | 21 | 21 | 0 | 800 | -0.0 |
| 07/11/2025 |
20.80
|
800 | 20.90 | 20.90 | 20.80 | 100 | 300 | -0.0 |
| 06/11/2025 |
21
|
500 | 20.60 | 21 | 20.60 | 0 | 200 | -0.0 |
| 05/11/2025 |
20.50
|
9,300 | 21.20 | 21.20 | 20.50 | 0 | 3,200 | -0.1 |
| 04/11/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 03/11/2025 |
21.20
|
1,600 | 21 | 21.30 | 21 | 0 | 700 | -0.0 |
| 31/10/2025 |
21.50
|
1,300 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 30/10/2025 |
21.30
|
900 | 21.40 | 21.40 | 21.20 | 0 | 400 | -0.0 |
| 29/10/2025 |
21.30
|
400 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 28/10/2025 |
20.90
|
1,500 | 21.40 | 21.40 | 20.90 | 0 | 500 | -0.0 |
| 27/10/2025 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 24/10/2025 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 23/10/2025 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 22/10/2025 |
21
|
900 | 20.90 | 21 | 20.90 | 0 | 900 | -0.0 |
| 21/10/2025 |
21.50
|
8,700 | 21.20 | 21.50 | 21 | 0 | 1,900 | -0.0 |
| 20/10/2025 |
21.20
|
9,200 | 21.30 | 21.40 | 21.20 | 200 | 3,000 | -0.1 |
| 17/10/2025 |
21.20
|
400 | 21.40 | 21.40 | 21.20 | 0 | 0 | 0 |
| 16/10/2025 |
21.30
|
1,500 | 21.30 | 21.30 | 21.20 | 0 | 700 | -0.0 |
| 15/10/2025 |
21.20
|
4,600 | 21.20 | 21.40 | 21.20 | 200 | 2,000 | -0.0 |
| 14/10/2025 |
21.20
|
100 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 13/10/2025 |
21.50
|
1,000 | 21.50 | 21.50 | 21.50 | 0 | 400 | -0.0 |
| 10/10/2025 |
21.30
|
4,700 | 21.40 | 21.60 | 21.30 | 200 | 2,200 | -0.0 |
| 09/10/2025 |
21.30
|
100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 08/10/2025 |
20.80
|
6,300 | 21.10 | 21.40 | 20.70 | 0 | 2,300 | -0.0 |
| 07/10/2025 |
21.20
|
5,100 | 21.40 | 21.40 | 21.20 | 0 | 1,900 | -0.0 |
| 06/10/2025 |
21.40
|
500 | 21.40 | 21.40 | 21.40 | 0 | 200 | -0.0 |
| 03/10/2025 |
21.20
|
1,000 | 21.20 | 21.20 | 21.20 | 0 | 400 | -0.0 |
| 02/10/2025 |
21.20
|
2,300 | 21.50 | 21.50 | 21.10 | 500 | 800 | -0.0 |
| 01/10/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 30/09/2025 |
21.20
|
5,500 | 21.50 | 21.60 | 21.20 | 0 | 2,100 | -0.0 |
| 29/09/2025 |
21
|
200 | 21 | 21 | 21 | 0 | 0 | 0 |
| 26/09/2025 |
21.30
|
800 | 21.80 | 21.80 | 21.30 | 0 | 300 | -0.0 |
| 25/09/2025 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 24/09/2025 |
21.50
|
900 | 21.90 | 21.90 | 21.50 | 0 | 0 | 0 |
| 23/09/2025 |
21.60
|
700 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 22/09/2025 |
21.30
|
2,400 | 21.30 | 21.30 | 21.20 | 300 | 900 | -0.0 |
| 19/09/2025 |
21.40
|
1,000 | 21.30 | 21.40 | 21.20 | 0 | 500 | -0.0 |
| 18/09/2025 |
21.40
|
1,200 | 21.40 | 21.40 | 21.40 | 200 | 500 | -0.0 |
| 17/09/2025 |
21.40
|
2,100 | 21.30 | 21.80 | 21.10 | 600 | 800 | -0.0 |
| 16/09/2025 |
21.20
|
3,700 | 21.50 | 21.50 | 21.20 | 0 | 1,700 | -0.0 |
| 15/09/2025 |
21.50
|
1,800 | 21 | 21.80 | 21 | 0 | 800 | -0.0 |
| 12/09/2025 |
21.50
|
4,900 | 21.50 | 21.50 | 21.50 | 0 | 1,800 | -0.0 |
| 11/09/2025 |
21.50
|
4,200 | 21.10 | 21.50 | 21 | 0 | 1,200 | -0.0 |
| 10/09/2025 |
21
|
6,800 | 21.40 | 21.40 | 21 | 500 | 2,300 | -0.0 |
| 09/09/2025 |
21.50
|
11,700 | 22 | 22 | 21.30 | 0 | 2,600 | -0.1 |
| 08/09/2025 |
21.50
|
3,400 | 22 | 22 | 21.50 | 0 | 0 | 0 |
| 05/09/2025 |
21.40
|
1,000 | 21.80 | 21.90 | 21.40 | 0 | 0 | 0 |
| 04/09/2025 |
22
|
4,000 | 21.90 | 22 | 21.80 | 0 | 0 | 0 |
| 03/09/2025 |
21.20
|
4,400 | 21.20 | 21.50 | 21.20 | 0 | 0 | 0 |
| 29/08/2025 |
21.80
|
1,300 | 21.10 | 21.90 | 20.80 | 0 | 0 | 0 |
| 28/08/2025 |
21.80
|
1,800 | 21 | 21.80 | 21 | 0 | 0 | 0 |
| 27/08/2025 |
21.90
|
200 | 21.80 | 21.90 | 21.80 | 0 | 0 | 0 |
| 26/08/2025 |
21.30
|
3,200 | 21.40 | 21.40 | 21.30 | 0 | 0 | 0 |
| 25/08/2025 |
21.50
|
4,800 | 21.20 | 21.50 | 21.10 | 0 | 0 | 0 |
| 22/08/2025 |
21
|
2,100 | 21.20 | 21.30 | 21 | 0 | 0 | 0 |
| 21/08/2025 |
21.30
|
9,700 | 21.40 | 21.40 | 21.30 | 0 | 0 | 0 |