| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0 | 0% | 200 | 0 | 0 |
19.70
19.70
19.70
|
|
2 tháng
(2026-01-15) |
-0.10 | -0.51% | 700 | 0 | 0 |
19.70
19.80
19.70
|
|
3 tháng
(2025-12-16) |
0.10 | 0.51% | 1,300 | 0 | 0 |
19.60
19.80
19.70
|
|
6 tháng
(2025-09-17) |
-4.30 | -17.92% | 16,600 | 0 | 0 |
18
32
19.70
|
|
12 tháng
(2025-03-21) |
8.50 | 75.89% | 146,400 | -9,500 | -0.1 |
9.80
32.60
19.70
|
|
24 tháng
(2024-03-26) |
6.60 | 50.38% | 163,511 | -9,500 | -0.1 |
9.80
32.60
19.70
|
|
36 tháng
(2023-04-03) |
-0.80 | -3.92% | 370,599 | -22,300 | -0.6 |
9.80
37.78
19.70
|
|
60 tháng
(2021-04-12) |
10.55 | 115.29% | 932,823 | -39,600 | -1.1 |
8.25
37.78
19.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/10/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 15/10/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 14/10/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 13/10/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 10/10/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 09/10/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 08/10/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 07/10/2025 |
21.50
|
500 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 06/10/2025 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 03/10/2025 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 02/10/2025 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 01/10/2025 |
23.40
|
200 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 30/09/2025 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 29/09/2025 |
28.80
|
3,000 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
| 26/09/2025 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
| 25/09/2025 |
32
|
100 | 32 | 32 | 32 | 0 | 0 | 0 |
| 24/09/2025 |
30.40
|
1,900 | 28.40 | 30.40 | 28.40 | 0 | 0 | 0 |
| 23/09/2025 |
27.70
|
7,100 | 27.70 | 27.70 | 25 | 0 | 0 | 0 |
| 22/09/2025 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 19/09/2025 |
25.20
|
1,100 | 27.50 | 27.50 | 25.20 | 0 | 0 | 0 |
| 18/09/2025 |
25
|
500 | 22 | 25 | 22 | 0 | 0 | 0 |
| 17/09/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 16/09/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 15/09/2025 |
24
|
900 | 24 | 24 | 24 | 0 | 0 | 0 |
| 12/09/2025 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 11/09/2025 |
26.60
|
100 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 10/09/2025 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 09/09/2025 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 08/09/2025 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 05/09/2025 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 04/09/2025 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 03/09/2025 |
29.50
|
1,000 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 29/08/2025 |
32.60
|
1,200 | 29.50 | 32.60 | 29.50 | 0 | 0 | 0 |
| 28/08/2025 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 27/08/2025 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 26/08/2025 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 25/08/2025 |
32.60
|
2,800 | 29.50 | 32.60 | 29.50 | 0 | 300 | -0.0 |
| 22/08/2025 |
29.70
|
20,400 | 27 | 29.70 | 26.50 | 0 | 0 | 0 |
| 21/08/2025 |
27
|
1,000 | 26.10 | 27 | 26.10 | 0 | 0 | 0 |
| 20/08/2025 |
26.40
|
200 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 19/08/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 18/08/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 15/08/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 14/08/2025 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 |
| 13/08/2025 |
25.30
|
1,700 | 28.70 | 28.70 | 25.20 | 0 | 0 | 0 |
| 12/08/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 11/08/2025 |
28
|
200 | 28 | 28 | 28 | 0 | 0 | 0 |
| 08/08/2025 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 07/08/2025 |
26.90
|
100 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 06/08/2025 |
24.70
|
500 | 22.50 | 24.70 | 22.50 | 0 | 300 | -0.0 |
| 05/08/2025 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 04/08/2025 |
22.50
|
2,000 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 01/08/2025 |
22.50
|
12,500 | 22.50 | 22.50 | 20.30 | 0 | 0 | 0 |
| 31/07/2025 |
22.50
|
200 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 30/07/2025 |
22.50
|
4,700 | 22.50 | 22.50 | 22 | 0 | 2,000 | -0.0 |
| 29/07/2025 |
22.50
|
2,000 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 28/07/2025 |
23
|
3,600 | 23 | 23 | 23 | 0 | 0 | 0 |
| 25/07/2025 |
21
|
6,800 | 20.60 | 21 | 20.60 | 0 | 0 | 0 |
| 24/07/2025 |
20
|
4,000 | 20.80 | 20.80 | 20 | 0 | 0 | 0 |
| 23/07/2025 |
20.80
|
3,000 | 20.80 | 20.80 | 19.80 | 0 | 0 | 0 |
| 22/07/2025 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 21/07/2025 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 18/07/2025 |
18.60
|
1,600 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 17/07/2025 |
18.60
|
1,000 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 16/07/2025 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 15/07/2025 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 14/07/2025 |
18.60
|
100 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 11/07/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 10/07/2025 |
18.50
|
700 | 19.10 | 19.10 | 18.50 | 0 | 0 | 0 |
| 09/07/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 08/07/2025 |
19
|
1,300 | 19 | 19 | 18.80 | 0 | 0 | 0 |
| 07/07/2025 |
20
|
2,000 | 20 | 20 | 20 | 0 | 0 | 0 |
| 04/07/2025 |
21
|
2,200 | 21 | 21 | 21 | 0 | 0 | 0 |
| 03/07/2025 |
22.90
|
5,800 | 22.90 | 22.90 | 20.70 | 0 | 0 | 0 |
| 02/07/2025 |
22.90
|
700 | 25 | 25 | 22.90 | 0 | 0 | 0 |
| 01/07/2025 |
22.90
|
13,200 | 22.80 | 22.90 | 20.90 | 0 | 0 | 0 |
| 30/06/2025 |
20.90
|
5,200 | 20.80 | 20.90 | 20.80 | 0 | 0 | 0 |
| 27/06/2025 |
19
|
200 | 19.10 | 19.10 | 19 | 0 | 0 | 0 |
| 26/06/2025 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 25/06/2025 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 24/06/2025 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 23/06/2025 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 20/06/2025 |
13.20
|
500 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 19/06/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 18/06/2025 |
12.10
|
3,000 | 12 | 12.10 | 12 | 0 | 0 | 0 |
| 17/06/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 16/06/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 13/06/2025 |
11
|
4,700 | 11 | 11 | 11 | 0 | 0 | 0 |
| 12/06/2025 |
11
|
300 | 11 | 11 | 11 | 0 | 0 | 0 |
| 11/06/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 10/06/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 09/06/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 06/06/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 05/06/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 04/06/2025 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 03/06/2025 |
10
|
1,000 | 10 | 10 | 10 | 0 | 0 | 0 |
| 02/06/2025 |
9.80
|
6,000 | 10 | 10 | 9.80 | 0 | 6,000 | -0.1 |
| 30/05/2025 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 29/05/2025 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 28/05/2025 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |