| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.20 | 1.04% | 37,900 | -100 | -0.0 |
19.20
19.90
19.50
|
|
2 tháng
(2026-01-12) |
-0.60 | -2.99% | 52,500 | 1,400 | 0.0 |
19.20
20.10
19.50
|
|
3 tháng
(2025-12-15) |
-1 | -4.88% | 152,200 | 1,300 | 0.0 |
19.20
21.60
19.50
|
|
6 tháng
(2025-09-15) |
0.10 | 0.52% | 288,400 | 900 | 0.0 |
18.10
21.90
19.50
|
|
12 tháng
(2025-03-18) |
-0.40 | -2.01% | 567,900 | -9,000 | -0.2 |
18
22.80
19.50
|
|
24 tháng
(2024-03-25) |
-1.20 | -5.80% | 6,866,041 | -63,951 | -1.2 |
18
26.80
19.50
|
|
36 tháng
(2023-03-29) |
-3.80 | -16.31% | 21,305,749 | -62,818 | -1.2 |
18
30.90
19.50
|
|
60 tháng
(2021-04-08) |
-4.30 | -18.07% | 32,863,928 | -61,837 | -1.9 |
16.20
34.60
19.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 13/12/2024 |
20.90
|
29,800 | 20.60 | 20.90 | 20.60 | 0 | 600 | -0.0 |
| 12/12/2024 |
20.70
|
48,500 | 20.10 | 20.90 | 20.10 | 100 | 700 | -0.0 |
| 11/12/2024 |
20.70
|
43,400 | 19.80 | 20.70 | 19.40 | 0 | 500 | -0.0 |
| 10/12/2024 |
20.50
|
28,600 | 20.20 | 20.50 | 19.70 | 0 | 1,000 | -0.0 |
| 09/12/2024 |
19.60
|
2,300 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 06/12/2024 |
19.90
|
3,501 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 05/12/2024 |
20.10
|
2,804 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 04/12/2024 |
20.50
|
1,400 | 20.20 | 20.50 | 20.20 | 0 | 0 | 0 |
| 03/12/2024 |
19.60
|
21,681 | 19.80 | 19.80 | 19.40 | 100 | 19,851 | -0.4 |
| 02/12/2024 |
20.70
|
100 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 29/11/2024 |
20.50
|
200 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 28/11/2024 |
20.50
|
2,200 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 27/11/2024 |
20.20
|
3,546 | 20.80 | 21 | 19.90 | 0 | 100 | -0.0 |
| 26/11/2024 |
20.60
|
2,800 | 19.90 | 20.60 | 19.20 | 0 | 0 | 0 |
| 25/11/2024 |
21
|
1,450 | 19.90 | 21 | 19.90 | 0 | 0 | 0 |
| 22/11/2024 |
21
|
8,500 | 19.70 | 21 | 18.90 | 0 | 0 | 0 |
| 21/11/2024 |
21
|
200 | 21 | 21 | 21 | 0 | 0 | 0 |
| 20/11/2024 |
20.60
|
1,900 | 20 | 20.60 | 20 | 0 | 0 | 0 |
| 19/11/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 18/11/2024 |
21
|
1,100 | 19.50 | 21 | 19.20 | 0 | 300 | -0.0 |
| 15/11/2024 |
21
|
31,300 | 21 | 21 | 20.90 | 0 | 100 | -0.0 |
| 14/11/2024 |
21
|
52,700 | 21 | 21 | 18.80 | 0 | 0 | 0 |
| 13/11/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 12/11/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 11/11/2024 |
20.80
|
20 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 08/11/2024 |
20.80
|
100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 07/11/2024 |
20.80
|
2,200 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 06/11/2024 |
20.50
|
2,100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 05/11/2024 |
20.50
|
2,500 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 04/11/2024 |
20.50
|
2,700 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 01/11/2024 |
20.50
|
2,703 | 20.80 | 20.80 | 20.50 | 0 | 0 | 0 |
| 31/10/2024 |
19.20
|
1,400 | 21.40 | 21.40 | 19.20 | 0 | 0 | 0 |
| 30/10/2024 |
20.50
|
2,800 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 29/10/2024 |
20.50
|
5,601 | 19.20 | 20.50 | 18.60 | 0 | 5,000 | -0.1 |
| 28/10/2024 |
20.50
|
19,500 | 19 | 20.50 | 19 | 100 | 15,000 | -0.3 |
| 25/10/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 24/10/2024 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 |
| 23/10/2024 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 |
| 22/10/2024 |
19.70
|
700 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 21/10/2024 |
21.30
|
408 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 18/10/2024 |
21.40
|
700 | 21 | 21.40 | 21 | 0 | 0 | 0 |
| 17/10/2024 |
21
|
703 | 21 | 21 | 21 | 0 | 100 | -0.0 |
| 16/10/2024 |
21.50
|
81 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 15/10/2024 |
21.50
|
1,300 | 21.50 | 21.50 | 21.50 | 0 | 100 | -0.0 |
| 14/10/2024 |
22.80
|
19 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 11/10/2024 |
22.80
|
500 | 21.20 | 22.80 | 21.20 | 0 | 0 | 0 |
| 10/10/2024 |
21.30
|
700 | 22.80 | 22.80 | 21.30 | 0 | 100 | -0.0 |
| 09/10/2024 |
21.50
|
500 | 23.80 | 23.80 | 21.50 | 0 | 0 | 0 |
| 08/10/2024 |
22
|
23 | 22 | 22 | 22 | 0 | 0 | 0 |
| 07/10/2024 |
22
|
1,901 | 22 | 22 | 22 | 100 | 0 | 0.0 |
| 04/10/2024 |
24.30
|
2,207,100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 03/10/2024 |
24.40
|
30 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 02/10/2024 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 01/10/2024 |
24.40
|
100 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 30/09/2024 |
24.50
|
3,298,799 | 25.50 | 26.80 | 24.30 | 6,900 | 0 | 0.2 |
| 27/09/2024 |
26.80
|
14,413 | 24.40 | 26.80 | 24.30 | 0 | 0 | 0 |
| 26/09/2024 |
24.50
|
4,142 | 22.50 | 24.50 | 22.50 | 200 | 300 | -0.0 |
| 25/09/2024 |
22.50
|
57 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 24/09/2024 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 23/09/2024 |
22.50
|
3 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 20/09/2024 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 19/09/2024 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 18/09/2024 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 17/09/2024 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 16/09/2024 |
24
|
1,600 | 24 | 24 | 24 | 0 | 0 | 0 |
| 13/09/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 12/09/2024 |
23.20
|
1 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 11/09/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 10/09/2024 |
23.20
|
2 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 09/09/2024 |
23.20
|
1,200 | 23.50 | 23.50 | 23.20 | 0 | 0 | 0 |
| 06/09/2024 |
24
|
2,400 | 24 | 24 | 24 | 0 | 0 | 0 |
| 05/09/2024 |
22.70
|
16,404 | 21.50 | 25 | 20.70 | 0 | 0 | 0 |
| 04/09/2024 |
22.90
|
639 | 24 | 24 | 22.90 | 0 | 0 | 0 |
| 30/08/2024 |
22.80
|
2,500 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 29/08/2024 |
22.90
|
5,501 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 28/08/2024 |
22.90
|
7,300 | 22.90 | 22.90 | 22.70 | 300 | 4,000 | -0.1 |
| 27/08/2024 |
22.90
|
4,006 | 23 | 23 | 22.80 | 0 | 200 | -0.0 |
| 26/08/2024 |
22.80
|
14,533 | 22 | 23 | 22 | 0 | 0 | 0 |
| 23/08/2024 |
22.10
|
18,003 | 20.10 | 22.10 | 20.10 | 0 | 0 | 0 |
| 22/08/2024 |
20.10
|
500 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 21/08/2024 |
21
|
732 | 20 | 21 | 20 | 0 | 0 | 0 |
| 20/08/2024 |
19.80
|
703 | 20.90 | 20.90 | 19.80 | 0 | 0 | 0 |
| 19/08/2024 |
21
|
1,115 | 20.40 | 21 | 19.40 | 0 | 0 | 0 |
| 16/08/2024 |
20.40
|
600 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 15/08/2024 |
20.80
|
300 | 19.40 | 20.80 | 19.40 | 0 | 0 | 0 |
| 14/08/2024 |
20.80
|
632 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 13/08/2024 |
20.80
|
1 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 12/08/2024 |
20.80
|
402 | 20.10 | 20.80 | 20.10 | 100 | 0 | 0.0 |
| 09/08/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 08/08/2024 |
20.80
|
400 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 07/08/2024 |
21.90
|
9,977 | 19.90 | 21.90 | 19.90 | 100 | 0 | 0.0 |
| 06/08/2024 |
20
|
4,900 | 19.30 | 20 | 19.30 | 0 | 0 | 0 |
| 05/08/2024 |
19.10
|
2,000 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 02/08/2024 |
20.40
|
10,800 | 19.50 | 20.40 | 19.10 | 0 | 7,000 | -0.1 |