| 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 | 0% | 21,800 | -900 | 0 |
19.80
20.90
20
|
|
2 tháng
(2026-04-20) |
0 | 0% | 24,800 | -1,000 | 0 |
19.80
21
20
|
|
3 tháng
(2026-03-19) |
-2.50 | -11.11% | 40,400 | -1,000 | 0.0 |
19.80
22.50
20
|
|
6 tháng
(2025-12-19) |
-3 | -13.04% | 316,700 | -200 | 0.0 |
19.20
24
20
|
|
12 tháng
(2025-06-23) |
1.14 | 6.05% | 978,400 | 800 | 0.0 |
16.18
25.60
20
|
|
24 tháng
(2024-06-27) |
1.74 | 9.51% | 1,290,630 | -1,100 | 0.0 |
14.49
25.60
20
|
|
36 tháng
(2023-07-03) |
1.83 | 10.04% | 1,593,812 | -1,244 | 0.0 |
14.31
25.60
20
|
|
60 tháng
(2021-07-13) |
7.23 | 56.64% | 4,317,303 | -3,532 | -0.1 |
12.30
37.73
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/01/2026 |
24
|
1,000 | 24 | 24 | 24 | 0 | 2,000 | -0.0 |
| 15/01/2026 |
22.30
|
10,100 | 22.50 | 22.60 | 21.60 | 0 | 0 | 0 |
| 14/01/2026 |
20.60
|
300 | 20.50 | 20.60 | 20.50 | 0 | 0 | 0 |
| 13/01/2026 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 12/01/2026 |
22.50
|
4,300 | 19.30 | 23.10 | 19.30 | 0 | 100 | -0.0 |
| 09/01/2026 |
21
|
5,900 | 23.30 | 23.30 | 21 | 0 | 0 | 0 |
| 08/01/2026 |
23.20
|
500 | 21.10 | 23.20 | 21.10 | 0 | 0 | 0 |
| 07/01/2026 |
23.20
|
3,300 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 06/01/2026 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 05/01/2026 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 31/12/2025 |
21.40
|
4,500 | 20.80 | 21.40 | 20.80 | 0 | 0 | 0 |
| 30/12/2025 |
21.70
|
100 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 29/12/2025 |
21.20
|
2,300 | 21 | 21.20 | 19.80 | 0 | 0 | 0 |
| 26/12/2025 |
19.30
|
10,800 | 19.50 | 19.50 | 19.10 | 600 | 0 | 0.0 |
| 25/12/2025 |
20.90
|
2,100 | 20.60 | 21 | 20.10 | 0 | 0 | 0 |
| 24/12/2025 |
21.40
|
2,700 | 22 | 22 | 20.10 | 300 | 100 | 0.0 |
| 23/12/2025 |
21.90
|
200 | 20.50 | 21.90 | 20.50 | 0 | 0 | 0 |
| 22/12/2025 |
22.20
|
900 | 22.90 | 22.90 | 21.50 | 0 | 0 | 0 |
| 19/12/2025 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 |
| 18/12/2025 |
21.10
|
6,400 | 20.80 | 21.10 | 19.80 | 0 | 0 | 0 |
| 17/12/2025 |
20.50
|
2,000 | 21.40 | 21.40 | 20.50 | 0 | 0 | 0 |
| 16/12/2025 |
21.20
|
400 | 19.10 | 21.50 | 19.10 | 0 | 0 | 0 |
| 15/12/2025 |
20.10
|
4,900 | 21.50 | 21.50 | 20.10 | 0 | 100 | -0.0 |
| 12/12/2025 |
20.10
|
20,300 | 23.80 | 23.80 | 20.10 | 0 | 0 | 0 |
| 11/12/2025 |
21.70
|
15,500 | 21.50 | 22.70 | 21.50 | 0 | 0 | 0 |
| 10/12/2025 |
23
|
16,700 | 20.80 | 23 | 20.80 | 0 | 0 | 0 |
| 09/12/2025 |
23
|
8,700 | 25 | 25 | 22 | 0 | 0 | 0 |
| 08/12/2025 |
22.80
|
22,000 | 22.60 | 24.20 | 22.50 | 0 | 0 | 0 |
| 05/12/2025 |
25
|
13,600 | 27.70 | 27.70 | 23.20 | 100 | 0 | 0.0 |
| 04/12/2025 |
25.60
|
41,000 | 25.50 | 25.60 | 25.50 | 0 | 0 | 0 |
| 03/12/2025 |
23.30
|
65,600 | 23.30 | 23.30 | 21.20 | 200 | 0 | 0.0 |
| 02/12/2025 |
21.20
|
22,400 | 20 | 22 | 20 | 0 | 300 | -0.0 |
| 01/12/2025 |
20
|
400 | 19.90 | 20 | 19.90 | 0 | 0 | 0 |
| 28/11/2025 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 27/11/2025 |
20
|
8,300 | 20 | 20 | 20 | 300 | 0 | 0.0 |
| 26/11/2025 |
20.50
|
2,900 | 19.90 | 21.80 | 19.90 | 0 | 200 | -0.0 |
| 25/11/2025 |
19.90
|
200 | 18.40 | 19.90 | 18.40 | 0 | 0 | 0 |
| 24/11/2025 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 21/11/2025 |
19.60
|
600 | 20.20 | 20.20 | 19.60 | 100 | 0 | 0.0 |
| 20/11/2025 |
20.20
|
5,200 | 19.90 | 20.20 | 19.10 | 100 | 0 | 0.0 |
| 19/11/2025 |
20
|
5,200 | 18.10 | 20 | 18.10 | 0 | 500 | -0.0 |
| 18/11/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 17/11/2025 |
20
|
200 | 20 | 20 | 20 | 0 | 0 | 0 |
| 14/11/2025 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 13/11/2025 |
19.90
|
300 | 19.40 | 19.90 | 19.40 | 0 | 200 | -0.0 |
| 12/11/2025 |
20
|
3,100 | 19.30 | 20 | 19.30 | 0 | 0 | 0 |
| 11/11/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 10/11/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 07/11/2025 |
20
|
600 | 19 | 20 | 18.50 | 0 | 0 | 0 |
| 06/11/2025 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 05/11/2025 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 04/11/2025 |
20.50
|
2,200 | 19.10 | 20.50 | 19.10 | 0 | 0 | 0 |
| 03/11/2025 |
21
|
2,300 | 21.50 | 21.50 | 19 | 100 | 0 | 0.0 |
| 31/10/2025 |
19.90
|
1,900 | 20.90 | 22.90 | 19.70 | 0 | 0 | 0 |
| 30/10/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 29/10/2025 |
21.50
|
1,900 | 23 | 23 | 21 | 0 | 0 | 0 |
| 28/10/2025 |
21.30
|
1,400 | 21.50 | 21.50 | 19 | 200 | 0 | 0.0 |
| 27/10/2025 |
21
|
200 | 22 | 22 | 21 | 0 | 0 | 0 |
| 24/10/2025 |
22
|
2,100 | 19 | 22 | 19 | 0 | 0 | 0 |
| 23/10/2025 |
20
|
1,900 | 19.70 | 20.60 | 19.70 | 0 | 100 | -0.0 |
| 22/10/2025 |
19.90
|
1,800 | 19 | 19.90 | 19 | 0 | 0 | 0 |
| 21/10/2025 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 20/10/2025 |
20.60
|
1,600 | 18.60 | 20.60 | 18.10 | 0 | 0 | 0 |
| 17/10/2025 |
19.80
|
1,600 | 19 | 19.80 | 19 | 0 | 0 | 0 |
| 16/10/2025 |
19.90
|
1,000 | 21 | 21 | 19.90 | 0 | 0 | 0 |
| 15/10/2025 |
19.70
|
3,000 | 20.90 | 20.90 | 18.80 | 0 | 0 | 0 |
| 14/10/2025 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 13/10/2025 |
20.30
|
600 | 19 | 20.30 | 19 | 0 | 0 | 0 |
| 10/10/2025 |
19.30
|
300 | 19.10 | 20 | 19.10 | 0 | 0 | 0 |
| 09/10/2025 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 08/10/2025 |
20.50
|
4,700 | 19.20 | 20.50 | 19.20 | 0 | 0 | 0 |
| 07/10/2025 |
19.20
|
200 | 19.10 | 19.20 | 19.10 | 0 | 0 | 0 |
| 06/10/2025 |
19.90
|
200 | 19.80 | 19.90 | 19.80 | 0 | 0 | 0 |
| 03/10/2025 |
19.40
|
900 | 19.20 | 19.90 | 19.20 | 0 | 0 | 0 |
| 02/10/2025 |
21
|
1,000 | 21 | 21 | 21 | 0 | 0 | 0 |
| 01/10/2025 |
21
|
1,000 | 20 | 21 | 20 | 0 | 0 | 0 |
| 30/09/2025 |
20.60
|
2,200 | 21 | 21 | 20 | 0 | 0 | 0 |
| 29/09/2025 |
21.70
|
100 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 26/09/2025 |
20
|
2,200 | 20.90 | 20.90 | 20 | 0 | 0 | 0 |
| 25/09/2025 |
20.90
|
600 | 21.20 | 21.20 | 19.20 | 0 | 0 | 0 |
| 24/09/2025 |
20
|
3,500 | 20 | 20 | 19.70 | 300 | 0 | 0.0 |
| 23/09/2025 |
21
|
2,700 | 20.90 | 21 | 20.70 | 0 | 0 | 0 |
| 22/09/2025 |
20.80
|
500 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 19/09/2025 |
21.80
|
4,100 | 21.10 | 21.80 | 20.60 | 0 | 0 | 0 |
| 18/09/2025 |
22.70
|
200 | 20.40 | 22.70 | 20.40 | 0 | 0 | 0 |
| 17/09/2025 |
21.10
|
5,400 | 20.90 | 22.50 | 20.70 | 500 | 0 | 0.0 |
| 16/09/2025 |
22.80
|
1,000 | 23 | 23 | 21.60 | 0 | 0 | 0 |
| 15/09/2025 |
23
|
27,400 | 22.80 | 23 | 22.80 | 0 | 0 | 0 |
| 12/09/2025 |
21.70
|
21,600 | 19.80 | 21.70 | 19.80 | 0 | 0 | 0 |
| 11/09/2025 |
19.80
|
2,000 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 10/09/2025 |
19.90
|
1,200 | 21 | 21 | 19.90 | 0 | 0 | 0 |
| 09/09/2025 |
19.70
|
4,700 | 19.80 | 19.90 | 19.70 | 100 | 0 | 0.0 |
| 08/09/2025 |
19.70
|
1,100 | 21 | 21 | 19.70 | 0 | 0 | 0 |
| 05/09/2025 |
20.60
|
300 | 22.50 | 22.50 | 20.60 | 0 | 0 | 0 |
| 04/09/2025 |
21.80
|
1,100 | 20.70 | 22 | 20.70 | 0 | 0 | 0 |
| 03/09/2025 |
20.70
|
500 | 20.20 | 20.70 | 20.20 | 200 | 0 | 0.0 |
| 29/08/2025 |
21.50
|
700 | 21.80 | 21.80 | 21 | 0 | 0 | 0 |
| 28/08/2025 |
21.80
|
4,100 | 21.80 | 21.80 | 21.50 | 0 | 0 | 0 |
| 27/08/2025 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 26/08/2025 |
22.50
|
1,400 | 22.50 | 22.50 | 20.30 | 0 | 0 | 0 |