| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-2.50 | -12.20% | 27,000 | -3,900 | -0.1 |
17.70
20.50
18.20
|
|
2 tháng
(2025-11-28) |
-1.70 | -8.63% | 35,000 | -3,600 | -0.1 |
17.70
20.50
18.20
|
|
3 tháng
(2025-10-29) |
-2.50 | -12.20% | 45,200 | -3,600 | -0.1 |
17.70
21.70
18.20
|
|
6 tháng
(2025-07-31) |
-2.80 | -13.46% | 93,700 | -2,200 | -0.0 |
17.70
22.10
18.20
|
|
12 tháng
(2025-02-03) |
2.61 | 16.97% | 554,753 | 149,900 | 2.5 |
15.39
22.90
18.20
|
|
24 tháng
(2024-02-07) |
5.26 | 41.29% | 1,067,752 | 238,000 | 4.1 |
12.74
22.90
18.20
|
|
36 tháng
(2023-02-13) |
8.31 | 85.68% | 1,603,419 | 448,600 | 7.3 |
9.69
22.90
18.20
|
|
60 tháng
(2021-02-22) |
10.32 | 134.32% | 10,905,809 | 624,310 | 10.0 |
7.48
22.90
18.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
21.60
|
400 | 20 | 21.80 | 20 | 0 | 0 | 0 |
| 04/09/2025 |
19.90
|
400 | 19.80 | 19.90 | 19.80 | 0 | 0 | 0 |
| 03/09/2025 |
19.20
|
1,300 | 21.50 | 21.50 | 19.20 | 100 | 0 | 0.0 |
| 29/08/2025 |
21
|
500 | 19.70 | 21 | 19.70 | 0 | 0 | 0 |
| 28/08/2025 |
21.10
|
600 | 19.50 | 21.10 | 19.50 | 0 | 0 | 0 |
| 27/08/2025 |
21.10
|
200 | 19.10 | 21.10 | 19.10 | 0 | 0 | 0 |
| 26/08/2025 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 25/08/2025 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 22/08/2025 |
20.20
|
1,600 | 20.30 | 21.40 | 20.20 | 0 | 0 | 0 |
| 21/08/2025 |
21.20
|
1,400 | 21 | 21.30 | 20.30 | 0 | 0 | 0 |
| 20/08/2025 |
22.10
|
600 | 19.90 | 22.10 | 19.90 | 0 | 0 | 0 |
| 19/08/2025 |
20.10
|
1,500 | 20 | 20.10 | 20 | 0 | 0 | 0 |
| 18/08/2025 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 15/08/2025 |
20.90
|
300 | 20.90 | 20.90 | 19.60 | 0 | 0 | 0 |
| 14/08/2025 |
21.40
|
5,100 | 19.10 | 22 | 18.70 | 0 | 0 | 0 |
| 13/08/2025 |
20
|
1,100 | 21.20 | 21.20 | 18.90 | 0 | 0 | 0 |
| 12/08/2025 |
19.70
|
600 | 19.20 | 20.20 | 19.20 | 0 | 0 | 0 |
| 11/08/2025 |
20.20
|
300 | 19.40 | 20.20 | 19.40 | 0 | 0 | 0 |
| 08/08/2025 |
20.30
|
1,700 | 19.30 | 20.30 | 19.30 | 0 | 0 | 0 |
| 07/08/2025 |
20.40
|
2,200 | 20.70 | 20.70 | 19.60 | 0 | 0 | 0 |
| 06/08/2025 |
20.70
|
100 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 05/08/2025 |
20.60
|
8,300 | 20.80 | 20.80 | 19.40 | 0 | 0 | 0 |
| 04/08/2025 |
20.70
|
500 | 20.90 | 20.90 | 20.70 | 0 | 0 | 0 |
| 01/08/2025 |
20.70
|
1,000 | 19.80 | 20.70 | 19.80 | 0 | 0 | 0 |
| 31/07/2025 |
20.80
|
1,500 | 20.90 | 20.90 | 20.60 | 1,000 | 0 | 0.0 |
| 30/07/2025 |
20.60
|
200 | 20.70 | 20.70 | 20.60 | 0 | 0 | 0 |
| 29/07/2025 |
20.90
|
2,500 | 20.40 | 21 | 20.40 | 900 | 0 | 0.0 |
| 28/07/2025 |
21.50
|
600 | 20.50 | 21.70 | 20.50 | 0 | 0 | 0 |
| 25/07/2025 |
20.40
|
2,300 | 20.20 | 21.90 | 20.10 | 0 | 0 | 0 |
| 24/07/2025 |
22.10
|
100 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 23/07/2025 |
20.70
|
2,300 | 21.40 | 21.40 | 20.70 | 1,000 | 0 | 0.0 |
| 22/07/2025 |
21
|
1,500 | 21 | 21 | 21 | 0 | 1,100 | -0.0 |
| 21/07/2025 |
22.90
|
1,100 | 21 | 22.90 | 20.40 | 0 | 0 | 0 |
| 18/07/2025 |
21.50
|
2,700 | 21 | 21.80 | 19.80 | 0 | 500 | -0.0 |
| 17/07/2025 |
21
|
1,100 | 21.80 | 21.80 | 21 | 0 | 600 | -0.0 |
| 16/07/2025 |
22.20
|
100 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 15/07/2025 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 14/07/2025 |
21.10
|
100 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 11/07/2025 |
20.40
|
300 | 20.30 | 20.40 | 20.30 | 0 | 0 | 0 |
| 10/07/2025 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 09/07/2025 |
20.50
|
200 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 08/07/2025 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 07/07/2025 |
22.20
|
1,300 | 21 | 23.10 | 20.10 | 0 | 100 | -0.0 |
| 04/07/2025 |
21
|
2,000 | 20.30 | 21 | 19.50 | 0 | 0 | 0 |
| 03/07/2025 |
21
|
200 | 20.90 | 21 | 20.90 | 0 | 0 | 0 |
| 02/07/2025 |
20.90
|
800 | 19.80 | 19.80 | 19.60 | 0 | 0 | 0 |
| 01/07/2025 |
20.80
|
800 | 19.60 | 21 | 19.60 | 0 | 0 | 0 |
| 30/06/2025 |
20.90
|
200 | 20.80 | 20.80 | 20.80 | 0 | 100 | -0.0 |
| 27/06/2025 |
20.80
|
200 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 26/06/2025 |
20.70
|
5,200 | 20.80 | 20.80 | 20.60 | 3,900 | 0 | 0.1 |
| 25/06/2025 |
20.70
|
800 | 20.60 | 21 | 20.60 | 0 | 0 | 0 |
| 24/06/2025 |
20.60
|
200 | 19 | 20.60 | 19 | 0 | 0 | 0 |
| 23/06/2025 |
20.10
|
600 | 19.60 | 20.10 | 19.60 | 0 | 0 | 0 |
| 20/06/2025 |
19.50
|
3,200 | 19.90 | 19.90 | 19 | 1,200 | 0 | 0.0 |
| 19/06/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 18/06/2025 |
19.60
|
3,600 | 19.10 | 20 | 19.10 | 3,000 | 0 | 0.1 |
| 17/06/2025 |
19.50
|
400 | 19.50 | 19.50 | 19.50 | 200 | 0 | 0.0 |
| 16/06/2025 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 13/06/2025 |
20.30
|
1,100 | 21.50 | 21.50 | 19 | 0 | 0 | 0 |
| 12/06/2025 |
20.70
|
100 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 11/06/2025 |
19.90
|
1,100 | 18.60 | 20.10 | 18.60 | 0 | 0 | 0 |
| 10/06/2025 |
19.80
|
200 | 19.90 | 19.90 | 19.80 | 0 | 0 | 0 |
| 09/06/2025 |
19.50
|
700 | 19.40 | 20.20 | 19.40 | 0 | 0 | 0 |
| 06/06/2025 |
19.70
|
200 | 20.30 | 20.30 | 19.70 | 0 | 0 | 0 |
| 05/06/2025 |
19.70
|
1,200 | 19.60 | 19.90 | 19 | 0 | 0 | 0 |
| 04/06/2025 |
19.60
|
200 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 03/06/2025 |
21.70
|
800 | 19.80 | 21.80 | 19 | 0 | 0 | 0 |
| 02/06/2025 |
20.60
|
400 | 20.50 | 22 | 20.50 | 0 | 0 | 0 |
| 30/05/2025 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 29/05/2025 |
21.40
|
200 | 21.50 | 21.50 | 21.40 | 0 | 0 | 0 |
| 28/05/2025 |
20
|
1,100 | 21.90 | 22 | 21.90 | 0 | 600 | -0.0 |
| 27/05/2025 |
22.10
|
400 | 19.30 | 22.10 | 19.30 | 0 | 100 | -0.0 |
| 26/05/2025 |
21.40
|
1,100 | 18.50 | 21.70 | 18.50 | 500 | 100 | 0.0 |
| 23/05/2025 |
19.90
|
900 | 18.20 | 19.90 | 18.20 | 0 | 100 | -0.0 |
| 22/05/2025 |
20
|
900 | 18.80 | 20 | 18.80 | 0 | 0 | 0 |
| 21/05/2025 |
18.80
|
3,900 | 19.50 | 19.50 | 18.70 | 0 | 0 | 0 |
| 20/05/2025 |
19
|
1,200 | 18.20 | 19 | 18.20 | 0 | 100 | -0.0 |
| 19/05/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 16/05/2025 |
19.60
|
600 | 19.80 | 19.80 | 19.60 | 0 | 100 | -0.0 |
| 15/05/2025 |
21.50
|
1,000 | 19.20 | 21.50 | 19.20 | 300 | 100 | 0 |
| 14/05/2025 |
21.30
|
200 | 21.30 | 21.30 | 21.30 | 0 | 100 | 0 |
| 13/05/2025 |
21.30
|
900 | 19 | 21.40 | 19 | 0 | 0 | 0 |
| 12/05/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 09/05/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 08/05/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 07/05/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 06/05/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 05/05/2025 |
20
|
700 | 19.10 | 20 | 19.10 | 0 | 0 | 0 |
| 29/04/2025 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 28/04/2025 |
20
|
1,100 | 20 | 20 | 20 | 800 | 0 | 0.0 |
| 25/04/2025 |
19.20
|
3,000 | 19 | 19.20 | 19 | 1,400 | 0 | 0.0 |
| 24/04/2025 |
19
|
2,200 | 18.90 | 19 | 18.40 | 0 | 1,400 | -0.0 |
| 23/04/2025 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 22/04/2025 |
19.10
|
2,000 | 19.40 | 19.40 | 18.20 | 200 | 0 | 0.0 |
| 21/04/2025 |
19.50
|
2,100 | 19.40 | 19.50 | 19.40 | 1,700 | 0 | 0.0 |
| 18/04/2025 |
19.50
|
7,600 | 19.10 | 20.60 | 19.10 | 600 | 0 | 0.0 |
| 17/04/2025 |
18.80
|
3,200 | 18.80 | 18.90 | 18.80 | 2,900 | 0 | 0.1 |
| 16/04/2025 |
18.10
|
4,800 | 18.80 | 18.80 | 18.10 | 0 | 0 | 0 |
| 15/04/2025 |
18.60
|
200 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 14/04/2025 |
18.60
|
1,400 | 18.60 | 18.60 | 18.60 | 900 | 0 | 0.0 |