| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
0.50 | 2.50% | 113,700 | 0 | 0 |
20
20.80
20.20
|
|
2 tháng
(2026-04-20) |
-0.50 | -2.38% | 298,900 | 0 | 0 |
19.30
21.50
20.20
|
|
3 tháng
(2026-03-20) |
-1.10 | -5.09% | 383,800 | 0 | 0 |
19.30
22
20.20
|
|
6 tháng
(2025-12-22) |
-2.50 | -10.87% | 887,000 | 0 | 0 |
19.30
24.70
20.20
|
|
12 tháng
(2025-06-23) |
-2.34 | -10.26% | 2,488,100 | 0 | 0 |
19.30
26.88
20.20
|
|
24 tháng
(2024-06-28) |
-5.16 | -20.12% | 6,617,723 | 0 | 0 |
19.30
28.03
20.20
|
|
36 tháng
(2023-07-04) |
-3.50 | -14.59% | 12,847,273 | 0 | 0 |
19.11
28.03
20.20
|
|
60 tháng
(2021-07-14) |
-4.71 | -18.67% | 56,600,240 | 0 | 0 |
19.11
68.97
20.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/01/2026 |
24.70
|
25,300 | 24.70 | 25.40 | 24.70 | 0 | 0 | 0 |
| 16/01/2026 |
24.50
|
51,700 | 23.40 | 25.50 | 23.40 | 0 | 0 | 0 |
| 15/01/2026 |
23.50
|
800 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 14/01/2026 |
23.50
|
25,300 | 23.10 | 23.80 | 22.90 | 0 | 0 | 0 |
| 13/01/2026 |
23
|
4,500 | 23 | 23.10 | 23 | 0 | 0 | 0 |
| 12/01/2026 |
23.20
|
3,500 | 23.10 | 23.20 | 23.10 | 0 | 0 | 0 |
| 09/01/2026 |
23.20
|
5,900 | 23.10 | 23.20 | 22.80 | 0 | 0 | 0 |
| 08/01/2026 |
23
|
6,900 | 22.50 | 23.10 | 22.50 | 0 | 0 | 0 |
| 07/01/2026 |
23.10
|
5,600 | 23 | 23.40 | 22.50 | 0 | 0 | 0 |
| 06/01/2026 |
23
|
11,300 | 22.60 | 23 | 22.50 | 0 | 0 | 0 |
| 05/01/2026 |
23
|
5,300 | 23 | 23 | 22.90 | 0 | 0 | 0 |
| 31/12/2025 |
23.10
|
4,100 | 23 | 23.10 | 23 | 0 | 0 | 0 |
| 30/12/2025 |
23
|
5,900 | 22.70 | 23 | 22.50 | 0 | 0 | 0 |
| 29/12/2025 |
22.80
|
8,200 | 23.40 | 23.40 | 22.80 | 0 | 0 | 0 |
| 26/12/2025 |
23
|
2,700 | 23 | 23 | 23 | 0 | 0 | 0 |
| 25/12/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 24/12/2025 |
23.40
|
4,200 | 23 | 23.50 | 23 | 0 | 0 | 0 |
| 23/12/2025 |
23
|
500 | 23 | 23 | 23 | 0 | 0 | 0 |
| 22/12/2025 |
23
|
2,800 | 23.20 | 23.20 | 23 | 0 | 0 | 0 |
| 19/12/2025 |
23
|
2,200 | 23 | 23 | 23 | 0 | 0 | 0 |
| 18/12/2025 |
23
|
700 | 23 | 23 | 23 | 0 | 0 | 0 |
| 17/12/2025 |
23
|
200 | 23 | 23 | 23 | 0 | 0 | 0 |
| 16/12/2025 |
23
|
700 | 23.10 | 23.10 | 23 | 0 | 0 | 0 |
| 15/12/2025 |
23.10
|
4,800 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 12/12/2025 |
23.60
|
2,000 | 23.10 | 23.60 | 23 | 0 | 0 | 0 |
| 11/12/2025 |
23.20
|
3,500 | 23.10 | 23.20 | 23.10 | 0 | 0 | 0 |
| 10/12/2025 |
23.20
|
600 | 23.30 | 23.30 | 23.10 | 0 | 0 | 0 |
| 09/12/2025 |
23.20
|
8,600 | 24 | 24 | 23.10 | 0 | 0 | 0 |
| 08/12/2025 |
23.90
|
2,100 | 24 | 24 | 23.90 | 0 | 0 | 0 |
| 05/12/2025 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 04/12/2025 |
24.10
|
4,500 | 24 | 24.50 | 24 | 0 | 0 | 0 |
| 03/12/2025 |
23.80
|
2,900 | 23.90 | 24 | 23.80 | 0 | 0 | 0 |
| 02/12/2025 |
24.30
|
12,400 | 23.80 | 24.40 | 23.70 | 0 | 0 | 0 |
| 01/12/2025 |
23.90
|
3,200 | 23.50 | 23.90 | 23.50 | 0 | 0 | 0 |
| 28/11/2025 |
23.50
|
4,500 | 23.90 | 23.90 | 23.10 | 0 | 0 | 0 |
| 27/11/2025 |
23.90
|
2,700 | 22.70 | 23.90 | 22.10 | 0 | 0 | 0 |
| 26/11/2025 |
23
|
27,700 | 23.80 | 23.80 | 23 | 0 | 0 | 0 |
| 25/11/2025 |
23.80
|
300 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 24/11/2025 |
23.80
|
1,200 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 21/11/2025 |
24.10
|
2,100 | 23.50 | 24.10 | 23.50 | 0 | 0 | 0 |
| 20/11/2025 |
24.50
|
1,000 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 19/11/2025 |
24.10
|
400 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 18/11/2025 |
24
|
4,000 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
| 17/11/2025 |
24.50
|
2,000 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 14/11/2025 |
24.50
|
2,900 | 24.50 | 24.50 | 24.30 | 0 | 0 | 0 |
| 13/11/2025 |
24.50
|
1,500 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 12/11/2025 |
24.50
|
900 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 11/11/2025 |
23.60
|
17,400 | 23.90 | 24.50 | 23.60 | 0 | 0 | 0 |
| 10/11/2025 |
24.50
|
1,200 | 23.90 | 24.50 | 23.90 | 0 | 0 | 0 |
| 07/11/2025 |
23.80
|
9,000 | 23.50 | 24 | 23.50 | 0 | 0 | 0 |
| 06/11/2025 |
25.20
|
600 | 25.90 | 25.90 | 25.20 | 0 | 0 | 0 |
| 05/11/2025 |
25.20
|
32,300 | 25 | 25.50 | 25 | 0 | 0 | 0 |
| 04/11/2025 |
25
|
28,000 | 24.60 | 25 | 23.80 | 0 | 0 | 0 |
| 03/11/2025 |
25
|
24,000 | 24.50 | 25.10 | 24.50 | 0 | 0 | 0 |
| 31/10/2025 |
24.70
|
15,700 | 24.20 | 24.80 | 24.20 | 0 | 0 | 0 |
| 30/10/2025 |
24
|
10,100 | 24.50 | 24.50 | 23.50 | 0 | 0 | 0 |
| 29/10/2025 |
23.60
|
5,000 | 23.60 | 23.60 | 23.10 | 0 | 0 | 0 |
| 28/10/2025 |
23.50
|
2,800 | 23.70 | 23.80 | 23.10 | 0 | 0 | 0 |
| 27/10/2025 |
22.80
|
100 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 24/10/2025 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| 23/10/2025 |
22.70
|
500 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| 22/10/2025 |
22.70
|
100 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| 21/10/2025 |
22.30
|
2,000 | 22.80 | 22.80 | 22.30 | 0 | 0 | 0 |
| 20/10/2025 |
22.30
|
25,200 | 23.40 | 23.40 | 22 | 0 | 0 | 0 |
| 17/10/2025 |
23.40
|
2,400 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 16/10/2025 |
23.40
|
20,500 | 23.30 | 23.40 | 23.20 | 0 | 0 | 0 |
| 15/10/2025 |
24
|
1,200 | 24 | 24 | 24 | 0 | 0 | 0 |
| 14/10/2025 |
23.70
|
34,900 | 23.80 | 23.80 | 23.70 | 0 | 0 | 0 |
| 13/10/2025 |
24.20
|
9,800 | 24.10 | 24.20 | 24 | 0 | 0 | 0 |
| 10/10/2025 |
24.20
|
500 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 09/10/2025 |
24.10
|
4,500 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 08/10/2025 |
24
|
7,900 | 24.20 | 24.20 | 24 | 0 | 0 | 0 |
| 07/10/2025 |
24
|
3,600 | 24.30 | 24.30 | 23.40 | 0 | 0 | 0 |
| 06/10/2025 |
24.20
|
5,000 | 24.90 | 25 | 24.20 | 0 | 0 | 0 |
| 03/10/2025 |
24.20
|
22,100 | 24.30 | 24.90 | 24.10 | 0 | 0 | 0 |
| 02/10/2025 |
24.20
|
6,500 | 24.20 | 24.30 | 24.20 | 0 | 0 | 0 |
| 01/10/2025 |
24.10
|
100 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 30/09/2025 |
24.20
|
9,700 | 24.50 | 24.50 | 24.20 | 0 | 0 | 0 |
| 29/09/2025 |
24.60
|
4,400 | 24.50 | 24.70 | 24.50 | 0 | 0 | 0 |
| 26/09/2025 |
24.40
|
2,500 | 24.40 | 24.70 | 24.40 | 0 | 0 | 0 |
| 25/09/2025 |
24.40
|
3,700 | 24.50 | 24.50 | 24.30 | 0 | 0 | 0 |
| 24/09/2025 |
24.30
|
6,100 | 24.20 | 24.30 | 24.20 | 0 | 0 | 0 |
| 23/09/2025 |
24.30
|
2,400 | 24.50 | 24.50 | 24.20 | 0 | 0 | 0 |
| 22/09/2025 |
24.80
|
4,400 | 24.90 | 24.90 | 24.40 | 0 | 0 | 0 |
| 19/09/2025 |
24.80
|
1,200 | 25 | 25 | 24.80 | 0 | 0 | 0 |
| 18/09/2025 |
24.20
|
13,300 | 24.30 | 25 | 24.20 | 0 | 0 | 0 |
| 17/09/2025 |
24.20
|
10,000 | 24.50 | 24.50 | 24.20 | 0 | 0 | 0 |
| 16/09/2025 |
24.90
|
5,400 | 24.90 | 25 | 24.60 | 0 | 0 | 0 |
| 15/09/2025 |
25.10
|
8,400 | 24.20 | 25.10 | 24.10 | 0 | 0 | 0 |
| 12/09/2025 |
24.10
|
4,500 | 24.20 | 24.20 | 24.10 | 0 | 0 | 0 |
| 11/09/2025 |
24.10
|
13,100 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 10/09/2025 |
24.10
|
5,000 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 09/09/2025 |
24.30
|
3,500 | 24.10 | 24.30 | 24 | 0 | 0 | 0 |
| 08/09/2025 |
24.60
|
5,300 | 24.70 | 24.80 | 24.10 | 0 | 0 | 0 |
| 05/09/2025 |
25
|
10,600 | 25.50 | 25.50 | 25 | 0 | 0 | 0 |
| 04/09/2025 |
25
|
7,100 | 24.50 | 25.80 | 24.50 | 0 | 0 | 0 |
| 03/09/2025 |
25
|
11,200 | 25 | 25 | 24.90 | 0 | 0 | 0 |
| 29/08/2025 |
25
|
20,300 | 25 | 25.90 | 25 | 0 | 0 | 0 |
| 28/08/2025 |
24.40
|
13,000 | 24.60 | 24.60 | 24.40 | 0 | 0 | 0 |
| 27/08/2025 |
24.90
|
80,600 | 25 | 26.60 | 24 | 0 | 0 | 0 |