| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0.50 | 2.44% | 50,800 | -1,100 | 0 |
20.50
21.30
21
|
|
2 tháng
(2026-05-29) |
1.90 | 9.95% | 62,100 | -1,000 | 0 |
19
21.30
21
|
|
3 tháng
(2026-04-29) |
1.10 | 5.53% | 71,000 | -1,000 | 0 |
19
21.30
21
|
|
6 tháng
(2026-01-29) |
1.50 | 7.69% | 210,100 | 100 | 0.0 |
19
21.30
21
|
|
12 tháng
(2025-08-04) |
1.70 | 8.81% | 510,900 | -2,200 | -0.0 |
18.10
21.90
21
|
|
24 tháng
(2024-08-07) |
-0.90 | -4.11% | 6,903,599 | -49,051 | -0.9 |
18
26.80
21
|
|
36 tháng
(2023-08-14) |
-2.50 | -10.64% | 12,884,817 | -63,651 | -1.2 |
18
26.80
21
|
|
60 tháng
(2021-08-23) |
0.50 | 2.44% | 31,737,524 | -61,037 | -1.9 |
16.20
34.60
21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/05/2025 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 15/05/2025 |
20
|
300 | 18.10 | 20 | 18.10 | 0 | 0 | 0 |
| 14/05/2025 |
19.50
|
700 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 13/05/2025 |
21.20
|
27,600 | 19.20 | 21.20 | 19.20 | 0 | 200 | 0 |
| 12/05/2025 |
19.30
|
12,100 | 18.50 | 19.30 | 18.30 | 1,200 | 1,000 | 0 |
| 09/05/2025 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 08/05/2025 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 07/05/2025 |
18
|
1,000 | 17.30 | 18.50 | 17.30 | 0 | 0 | 0 |
| 06/05/2025 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 05/05/2025 |
18.60
|
200 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 29/04/2025 |
18.40
|
1,000 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 28/04/2025 |
19
|
3,000 | 19 | 19 | 19 | 0 | 0 | 0 |
| 25/04/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 24/04/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 23/04/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 22/04/2025 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 21/04/2025 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 18/04/2025 |
19.30
|
100 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 17/04/2025 |
18.50
|
1,600 | 18.50 | 18.50 | 17.10 | 0 | 100 | -0.0 |
| 16/04/2025 |
18.10
|
1,700 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 15/04/2025 |
18.60
|
1,500 | 19 | 19.30 | 18.60 | 0 | 0 | 0 |
| 14/04/2025 |
18.60
|
1,200 | 19 | 19 | 18.10 | 0 | 100 | -0.0 |
| 11/04/2025 |
19
|
5,400 | 18 | 19 | 18 | 0 | 0 | 0 |
| 10/04/2025 |
19.70
|
200 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 09/04/2025 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 08/04/2025 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 04/04/2025 |
19.30
|
100 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 03/04/2025 |
18.10
|
8,000 | 18.20 | 18.20 | 18.10 | 0 | 0 | 0 |
| 02/04/2025 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 01/04/2025 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 31/03/2025 |
18.90
|
1,000 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 28/03/2025 |
19.60
|
800 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 27/03/2025 |
20
|
900 | 19.20 | 20 | 19.20 | 800 | 0 | 0.0 |
| 26/03/2025 |
19.40
|
1,500 | 19.40 | 19.40 | 19.40 | 0 | 100 | -0.0 |
| 25/03/2025 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 24/03/2025 |
19.70
|
200 | 19.20 | 19.70 | 19.20 | 0 | 0 | 0 |
| 21/03/2025 |
19.30
|
300 | 20 | 20 | 19.20 | 0 | 0 | 0 |
| 20/03/2025 |
19.60
|
200 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 19/03/2025 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 18/03/2025 |
19.90
|
200 | 18.80 | 19.90 | 18.80 | 0 | 0 | 0 |
| 17/03/2025 |
19.20
|
1,900 | 19.10 | 19.20 | 19.10 | 0 | 0 | 0 |
| 14/03/2025 |
20.40
|
300 | 20.60 | 20.60 | 18.90 | 0 | 0 | 0 |
| 13/03/2025 |
19.40
|
4,600 | 19.20 | 19.40 | 18.70 | 0 | 0 | 0 |
| 12/03/2025 |
19.20
|
9,500 | 19.20 | 19.20 | 19.10 | 0 | 0 | 0 |
| 11/03/2025 |
19.70
|
6,300 | 19 | 19.70 | 19 | 0 | 0 | 0 |
| 10/03/2025 |
19.70
|
3,000 | 19.30 | 19.70 | 19.10 | 0 | 0 | 0 |
| 07/03/2025 |
19.90
|
5,400 | 19.30 | 19.90 | 19.30 | 0 | 0 | 0 |
| 06/03/2025 |
19.40
|
1,100 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 05/03/2025 |
19.70
|
2,100 | 19.10 | 20.40 | 19 | 0 | 0 | 0 |
| 04/03/2025 |
19.30
|
8,600 | 19.90 | 19.90 | 19.30 | 100 | 0 | 0.0 |
| 03/03/2025 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 28/02/2025 |
20
|
6,700 | 19.30 | 20 | 19.30 | 0 | 0 | 0 |
| 27/02/2025 |
20.10
|
200 | 19.40 | 20.10 | 19.40 | 0 | 0 | 0 |
| 26/02/2025 |
19.90
|
200 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 25/02/2025 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 24/02/2025 |
20.10
|
200 | 18.70 | 20.10 | 18.70 | 0 | 0 | 0 |
| 21/02/2025 |
20.10
|
800 | 19.60 | 20.10 | 19.60 | 0 | 0 | 0 |
| 20/02/2025 |
19.60
|
800 | 19.70 | 19.70 | 19.60 | 0 | 0 | 0 |
| 19/02/2025 |
19.50
|
400 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 18/02/2025 |
20.90
|
3,500 | 19.50 | 20.90 | 19.10 | 200 | 100 | 0.0 |
| 17/02/2025 |
19.80
|
200 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 14/02/2025 |
19.60
|
1,200 | 20 | 20.80 | 19.60 | 100 | 0 | 0.0 |
| 13/02/2025 |
19.60
|
600 | 20 | 20 | 19.60 | 0 | 0 | 0 |
| 12/02/2025 |
20
|
402 | 20 | 20 | 20 | 0 | 0 | 0 |
| 11/02/2025 |
19.60
|
3,200 | 20.80 | 20.80 | 19.60 | 0 | 0 | 0 |
| 10/02/2025 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 07/02/2025 |
20.90
|
2,001 | 20.90 | 20.90 | 20.90 | 2,000 | 0 | 0.0 |
| 06/02/2025 |
20.90
|
3,841 | 20.40 | 20.90 | 20.40 | 0 | 100 | -0.0 |
| 05/02/2025 |
20.40
|
801 | 20.40 | 20.40 | 20.40 | 0 | 100 | -0.0 |
| 04/02/2025 |
20.40
|
1 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 03/02/2025 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 24/01/2025 |
20.40
|
3 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 23/01/2025 |
20.40
|
1 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 22/01/2025 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 21/01/2025 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 20/01/2025 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 17/01/2025 |
19.70
|
800 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 16/01/2025 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 15/01/2025 |
20.10
|
300 | 19.20 | 20.10 | 19.20 | 0 | 0 | 0 |
| 14/01/2025 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 13/01/2025 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 10/01/2025 |
20.50
|
2,000 | 19.90 | 20.50 | 19.90 | 0 | 0 | 0 |
| 09/01/2025 |
20.10
|
400 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 08/01/2025 |
20.30
|
2,100 | 20 | 20.30 | 19.90 | 0 | 0 | 0 |
| 07/01/2025 |
20
|
2,100 | 20 | 20 | 20 | 0 | 100 | -0.0 |
| 06/01/2025 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 03/01/2025 |
20.10
|
314 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 02/01/2025 |
20.60
|
2,000 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 31/12/2024 |
20.50
|
1,401 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 30/12/2024 |
20.10
|
501 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 27/12/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 26/12/2024 |
20
|
1,001 | 20 | 20 | 20 | 0 | 0 | 0 |
| 25/12/2024 |
20.80
|
14,000 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 24/12/2024 |
20.80
|
24,645 | 20.70 | 20.80 | 20.10 | 0 | 0 | 0 |
| 23/12/2024 |
20.80
|
29,200 | 20.10 | 20.80 | 19.90 | 0 | 300 | -0.0 |
| 20/12/2024 |
20.80
|
11,400 | 20.10 | 20.80 | 20.10 | 100 | 0 | 0.0 |
| 19/12/2024 |
20.80
|
28,800 | 20.10 | 20.80 | 20.10 | 0 | 500 | -0.0 |
| 18/12/2024 |
20.80
|
2,000 | 20.70 | 20.80 | 20.70 | 0 | 0 | 0 |
| 17/12/2024 |
20.80
|
13,300 | 20.70 | 20.80 | 20.60 | 0 | 300 | -0.0 |
| 16/12/2024 |
20.80
|
11,051 | 20.10 | 20.90 | 20.10 | 0 | 100 | -0.0 |