| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.30 | 1.48% | 26,900 | 0 | 0 |
19.30
22.30
21.20
|
|
2 tháng
(2026-04-20) |
-2.30 | -10.04% | 98,000 | 200 | 0 |
19.30
22.90
21.20
|
|
3 tháng
(2026-03-19) |
-3.10 | -13.08% | 106,000 | 200 | 0 |
19.30
23.80
21.20
|
|
6 tháng
(2025-12-19) |
-11.97 | -36.76% | 402,300 | 200 | 0 |
19.30
35.70
21.20
|
|
12 tháng
(2025-06-23) |
-27.13 | -56.84% | 525,800 | 5,800 | 0.3 |
19.30
48.91
21.20
|
|
24 tháng
(2024-06-27) |
-23.24 | -53.02% | 1,092,270 | 5,300 | 0.2 |
19.30
49.89
21.20
|
|
36 tháng
(2023-07-03) |
-3.67 | -15.13% | 2,803,309 | -700 | -0.1 |
19.30
49.89
21.20
|
|
60 tháng
(2021-07-13) |
7.85 | 61.63% | 6,557,730 | -207,500 | -4.3 |
11.34
49.89
21.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/01/2026 |
33.94
|
1,000 | 34.14 | 34.14 | 33.26 | 0 | 0 | 0 |
| 15/01/2026 |
34.24
|
200 | 34.14 | 34.24 | 34.14 | 0 | 0 | 0 |
| 14/01/2026 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 |
| 13/01/2026 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 |
| 12/01/2026 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 |
| 09/01/2026 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 |
| 08/01/2026 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 |
| 07/01/2026 |
35.02
|
100 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 |
| 06/01/2026 |
34.43
|
2,000 | 32.18 | 34.43 | 32.18 | 0 | 0 | 0 |
| 05/01/2026 |
35.70
|
0 | 35.70 | 35.70 | 35.70 | 0 | 0 | 0 |
| 31/12/2025 |
35.70
|
0 | 35.70 | 35.70 | 35.70 | 0 | 0 | 0 |
| 30/12/2025 |
35.70
|
4,800 | 32.08 | 35.70 | 31.01 | 0 | 0 | 0 |
| 29/12/2025 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 |
| 26/12/2025 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 |
| 25/12/2025 |
34.43
|
2,900 | 34.72 | 34.72 | 31.69 | 0 | 0 | 0 |
| 24/12/2025 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 |
| 23/12/2025 |
35.02
|
100 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 |
| 22/12/2025 |
34.24
|
600 | 34.24 | 34.24 | 34.24 | 0 | 0 | 0 |
| 19/12/2025 |
32.57
|
4,400 | 33.06 | 34.63 | 31.79 | 0 | 0 | 0 |
| 18/12/2025 |
35.02
|
100 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 |
| 17/12/2025 |
35.12
|
0 | 35.12 | 35.12 | 35.12 | 0 | 0 | 0 |
| 16/12/2025 |
35.12
|
900 | 33.36 | 35.12 | 33.26 | 0 | 0 | 0 |
| 15/12/2025 |
36.00
|
200 | 35.70 | 36.00 | 35.70 | 0 | 0 | 0 |
| 12/12/2025 |
36.49
|
0 | 36.49 | 36.49 | 36.49 | 0 | 0 | 0 |
| 11/12/2025 |
36.49
|
0 | 36.49 | 36.49 | 36.49 | 0 | 0 | 0 |
| 10/12/2025 |
36.49
|
1,400 | 35.21 | 36.49 | 33.84 | 0 | 0 | 0 |
| 09/12/2025 |
37.17
|
0 | 37.17 | 37.17 | 37.17 | 0 | 0 | 0 |
| 08/12/2025 |
37.17
|
100 | 37.17 | 37.17 | 37.17 | 0 | 0 | 0 |
| 05/12/2025 |
36.58
|
0 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 |
| 04/12/2025 |
36.58
|
0 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 |
| 03/12/2025 |
36.58
|
0 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 |
| 02/12/2025 |
36.58
|
0 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 |
| 01/12/2025 |
36.58
|
100 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 |
| 28/11/2025 |
36.68
|
0 | 36.68 | 36.68 | 36.68 | 0 | 0 | 0 |
| 27/11/2025 |
36.68
|
0 | 36.68 | 36.68 | 36.68 | 0 | 0 | 0 |
| 26/11/2025 |
36.68
|
0 | 36.68 | 36.68 | 36.68 | 0 | 0 | 0 |
| 25/11/2025 |
36.68
|
0 | 36.68 | 36.68 | 36.68 | 0 | 0 | 0 |
| 24/11/2025 |
36.68
|
0 | 36.68 | 36.68 | 36.68 | 0 | 0 | 0 |
| 21/11/2025 |
36.68
|
0 | 36.68 | 36.68 | 36.68 | 0 | 0 | 0 |
| 20/11/2025 |
36.68
|
100 | 36.68 | 36.68 | 36.68 | 0 | 0 | 0 |
| 19/11/2025 |
36.00
|
200 | 35.41 | 36.00 | 35.41 | 0 | 0 | 0 |
| 18/11/2025 |
36.88
|
0 | 36.88 | 36.88 | 36.88 | 0 | 0 | 0 |
| 17/11/2025 |
36.88
|
400 | 36.68 | 36.88 | 36.19 | 0 | 0 | 0 |
| 14/11/2025 |
38.15
|
200 | 37.66 | 38.15 | 37.66 | 0 | 0 | 0 |
| 13/11/2025 |
36.68
|
800 | 36.00 | 36.68 | 36.00 | 0 | 0 | 0 |
| 12/11/2025 |
37.76
|
0 | 37.76 | 37.76 | 37.76 | 0 | 0 | 0 |
| 11/11/2025 |
37.76
|
0 | 37.76 | 37.76 | 37.76 | 0 | 0 | 0 |
| 10/11/2025 |
37.76
|
0 | 37.76 | 37.76 | 37.76 | 0 | 0 | 0 |
| 07/11/2025 |
37.76
|
500 | 37.76 | 37.76 | 37.76 | 0 | 0 | 0 |
| 06/11/2025 |
37.76
|
1,100 | 36.29 | 37.76 | 36.29 | 0 | 0 | 0 |
| 05/11/2025 |
39.62
|
0 | 39.62 | 39.62 | 39.62 | 0 | 0 | 0 |
| 04/11/2025 |
39.62
|
0 | 39.62 | 39.62 | 39.62 | 0 | 0 | 0 |
| 03/11/2025 |
39.62
|
400 | 39.13 | 39.62 | 39.13 | 0 | 0 | 0 |
| 31/10/2025 |
38.15
|
5,100 | 40.59 | 40.59 | 37.86 | 0 | 0 | 0 |
| 30/10/2025 |
37.86
|
5,600 | 41.08 | 41.08 | 36.49 | 0 | 0 | 0 |
| 29/10/2025 |
40.30
|
0 | 40.30 | 40.30 | 40.30 | 0 | 0 | 0 |
| 28/10/2025 |
40.30
|
400 | 40.10 | 40.50 | 39.13 | 0 | 0 | 0 |
| 27/10/2025 |
41.08
|
500 | 39.13 | 41.08 | 39.13 | 0 | 0 | 0 |
| 24/10/2025 |
40.01
|
0 | 40.01 | 40.01 | 40.01 | 0 | 0 | 0 |
| 23/10/2025 |
40.01
|
0 | 40.01 | 40.01 | 40.01 | 0 | 0 | 0 |
| 22/10/2025 |
40.01
|
0 | 40.01 | 40.01 | 40.01 | 0 | 0 | 0 |
| 21/10/2025 |
40.01
|
0 | 40.01 | 40.01 | 40.01 | 0 | 0 | 0 |
| 20/10/2025 |
40.01
|
0 | 40.01 | 40.01 | 40.01 | 0 | 0 | 0 |
| 17/10/2025 |
40.01
|
0 | 40.01 | 40.01 | 40.01 | 0 | 0 | 0 |
| 16/10/2025 |
40.01
|
100 | 40.01 | 40.01 | 40.01 | 0 | 0 | 0 |
| 15/10/2025 |
39.91
|
100 | 39.91 | 39.91 | 39.91 | 0 | 0 | 0 |
| 14/10/2025 |
39.71
|
900 | 40.10 | 40.10 | 39.22 | 0 | 0 | 0 |
| 13/10/2025 |
41.47
|
0 | 41.47 | 41.47 | 41.47 | 0 | 0 | 0 |
| 10/10/2025 |
41.47
|
1,300 | 40.50 | 41.47 | 40.10 | 0 | 0 | 0 |
| 09/10/2025 |
40.99
|
0 | 40.99 | 40.99 | 40.99 | 0 | 0 | 0 |
| 08/10/2025 |
40.99
|
1,300 | 41.08 | 41.08 | 39.42 | 0 | 0 | 0 |
| 07/10/2025 |
41.38
|
8,000 | 41.87 | 42.06 | 39.32 | 0 | 0 | 0 |
| 06/10/2025 |
40.01
|
100 | 40.01 | 40.01 | 40.01 | 0 | 0 | 0 |
| 03/10/2025 |
41.96
|
0 | 41.96 | 41.96 | 41.96 | 0 | 0 | 0 |
| 02/10/2025 |
41.96
|
0 | 41.96 | 41.96 | 41.96 | 0 | 0 | 0 |
| 01/10/2025 |
41.96
|
100 | 41.96 | 41.96 | 41.96 | 0 | 0 | 0 |
| 30/09/2025 |
41.47
|
900 | 40.69 | 41.47 | 40.69 | 0 | 0 | 0 |
| 29/09/2025 |
41.87
|
300 | 41.57 | 41.87 | 41.57 | 0 | 0 | 0 |
| 26/09/2025 |
41.96
|
100 | 41.96 | 41.96 | 41.96 | 0 | 0 | 0 |
| 25/09/2025 |
41.87
|
400 | 41.57 | 41.87 | 41.57 | 0 | 0 | 0 |
| 24/09/2025 |
41.38
|
200 | 41.38 | 41.38 | 41.38 | 0 | 0 | 0 |
| 23/09/2025 |
41.96
|
0 | 41.96 | 41.96 | 41.96 | 0 | 0 | 0 |
| 22/09/2025 |
41.96
|
0 | 41.96 | 41.96 | 41.96 | 0 | 0 | 0 |
| 19/09/2025 |
41.96
|
0 | 41.96 | 41.96 | 41.96 | 0 | 0 | 0 |
| 18/09/2025 |
41.96
|
0 | 41.96 | 41.96 | 41.96 | 0 | 0 | 0 |
| 17/09/2025 |
41.96
|
0 | 41.96 | 41.96 | 41.96 | 0 | 0 | 0 |
| 16/09/2025 |
41.96
|
0 | 41.96 | 41.96 | 41.96 | 0 | 0 | 0 |
| 15/09/2025 |
41.96
|
0 | 41.96 | 41.96 | 41.96 | 0 | 0 | 0 |
| 12/09/2025 |
41.96
|
0 | 41.96 | 41.96 | 41.96 | 0 | 0 | 0 |
| 11/09/2025 |
41.96
|
0 | 41.96 | 41.96 | 41.96 | 0 | 0 | 0 |
| 10/09/2025 |
41.96
|
100 | 41.96 | 41.96 | 41.96 | 0 | 0 | 0 |
| 09/09/2025 |
41.77
|
5,300 | 40.59 | 41.77 | 40.59 | 0 | 0 | 0 |
| 08/09/2025 |
41.96
|
300 | 42.06 | 42.06 | 39.52 | 0 | 0 | 0 |
| 05/09/2025 |
42.35
|
0 | 42.35 | 42.35 | 42.35 | 0 | 0 | 0 |
| 04/09/2025 |
42.35
|
0 | 42.35 | 42.35 | 42.35 | 0 | 0 | 0 |
| 03/09/2025 |
42.35
|
200 | 41.08 | 42.35 | 41.08 | 0 | 0 | 0 |
| 29/08/2025 |
40.59
|
1,800 | 40.59 | 42.06 | 40.59 | 0 | 0 | 0 |
| 28/08/2025 |
42.26
|
0 | 42.26 | 42.26 | 42.26 | 0 | 0 | 0 |
| 27/08/2025 |
42.26
|
0 | 42.26 | 42.26 | 42.26 | 0 | 0 | 0 |
| 26/08/2025 |
42.26
|
1,400 | 38.83 | 42.26 | 38.74 | 0 | 0 | 0 |