| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
6.20 | 31% | 1,140,800 | -8,500 | -0.2 |
20
26.20
26.10
|
|
2 tháng
(2025-10-06) |
6.40 | 32.32% | 1,522,700 | -10,600 | -0.2 |
19.55
26.20
26.10
|
|
3 tháng
(2025-09-05) |
8.35 | 46.78% | 2,053,400 | -21,200 | -0.4 |
17.85
26.20
26.10
|
|
6 tháng
(2025-06-09) |
8 | 43.96% | 2,424,500 | -21,000 | -0.4 |
17.35
26.20
26.10
|
|
12 tháng
(2024-12-09) |
8.90 | 51.45% | 4,601,800 | -25,838 | -0.5 |
16.30
26.20
26.10
|
|
24 tháng
(2023-12-15) |
9.45 | 56.42% | 9,798,800 | -160,848 | -2.8 |
16.30
26.20
26.10
|
|
36 tháng
(2022-12-20) |
8.54 | 48.39% | 18,213,900 | -545,840 | -8.6 |
16.30
26.20
26.10
|
|
60 tháng
(2020-12-30) |
4.99 | 23.52% | 109,979,660 | -1,574,501 | -42.7 |
16.23
33.89
26.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
26.10
|
15,500 | 26.40 | 26.40 | 26 | 0 | 0 | 0 |
| 04/12/2025 |
26.10
|
14,800 | 26.60 | 26.60 | 25.90 | 0 | 300 | -0.0 |
| 03/12/2025 |
26.20
|
33,400 | 26.45 | 26.45 | 25.65 | 800 | 700 | 0.0 |
| 02/12/2025 |
26
|
32,900 | 26 | 26.50 | 25.60 | 200 | 1,000 | -0.0 |
| 01/12/2025 |
26
|
38,500 | 26.10 | 26.80 | 25.85 | 1,100 | 0 | 0.0 |
| 28/11/2025 |
25.80
|
40,400 | 25.45 | 25.80 | 25 | 0 | 0 | 0 |
| 27/11/2025 |
25.55
|
9,900 | 25.50 | 25.60 | 25 | 0 | 0 | 0 |
| 26/11/2025 |
25.50
|
38,900 | 25.10 | 25.50 | 24.90 | 0 | 0 | 0 |
| 25/11/2025 |
25.15
|
18,900 | 24.90 | 25.30 | 24.80 | 400 | 0 | 0.0 |
| 24/11/2025 |
25.05
|
26,000 | 24.65 | 25.05 | 24.65 | 1,800 | 5,000 | -0.1 |
| 21/11/2025 |
24.60
|
24,000 | 24.50 | 24.60 | 24.30 | 0 | 6,100 | -0.1 |
| 20/11/2025 |
24.55
|
46,700 | 24.55 | 25 | 24.30 | 0 | 0 | 0 |
| 19/11/2025 |
24.90
|
21,500 | 25.60 | 25.60 | 24.80 | 3,900 | 1,100 | 0.1 |
| 18/11/2025 |
25.60
|
57,500 | 24.80 | 25.60 | 24.50 | 0 | 200 | -0.0 |
| 17/11/2025 |
24.60
|
58,200 | 26 | 26.40 | 24.50 | 0 | 0 | 0 |
| 14/11/2025 |
25
|
174,600 | 23.40 | 25 | 23.20 | 1,100 | 0 | 0.0 |
| 13/11/2025 |
23.40
|
42,200 | 23.50 | 23.70 | 22.60 | 200 | 0 | 0.0 |
| 12/11/2025 |
23.70
|
103,000 | 24.55 | 24.55 | 22.95 | 400 | 2,300 | -0.0 |
| 11/11/2025 |
22.95
|
136,000 | 22.95 | 22.95 | 22.80 | 0 | 2,000 | -0.0 |
| 10/11/2025 |
21.45
|
161,700 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 |
| 07/11/2025 |
20.05
|
31,200 | 20.05 | 20.05 | 20 | 0 | 0 | 0 |
| 06/11/2025 |
20.05
|
6,400 | 19.20 | 20.05 | 19.20 | 0 | 0 | 0 |
| 05/11/2025 |
20
|
32,100 | 20 | 20.05 | 20 | 0 | 0 | 0 |
| 04/11/2025 |
20
|
6,800 | 20 | 20 | 20 | 0 | 0 | 0 |
| 03/11/2025 |
20.05
|
128,300 | 19.90 | 20.10 | 19.90 | 100 | 0 | 0.0 |
| 31/10/2025 |
19.90
|
4,500 | 19.25 | 19.95 | 19.25 | 0 | 0 | 0 |
| 30/10/2025 |
19.90
|
45,100 | 19.80 | 19.90 | 19.80 | 0 | 0 | 0 |
| 29/10/2025 |
19.90
|
29,000 | 19.50 | 19.90 | 19.50 | 1,200 | 0 | 0.0 |
| 28/10/2025 |
19.70
|
10,400 | 19.75 | 19.75 | 19.50 | 0 | 0 | 0 |
| 27/10/2025 |
19.80
|
52,000 | 19.55 | 19.85 | 19.55 | 0 | 0 | 0 |
| 24/10/2025 |
19.55
|
300 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 |
| 23/10/2025 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 |
| 22/10/2025 |
19.55
|
900 | 19.05 | 19.55 | 19.05 | 0 | 0 | 0 |
| 21/10/2025 |
19.55
|
12,700 | 18.30 | 19.60 | 18.30 | 0 | 1,600 | -0.0 |
| 20/10/2025 |
19.60
|
2,800 | 19.65 | 19.65 | 19.60 | 0 | 0 | 0 |
| 17/10/2025 |
19.65
|
8,800 | 19.70 | 19.70 | 19.10 | 0 | 2,000 | -0.0 |
| 16/10/2025 |
19.70
|
12,100 | 19.20 | 19.75 | 19 | 0 | 0 | 0 |
| 15/10/2025 |
19.80
|
7,600 | 19.60 | 19.80 | 19.50 | 0 | 0 | 0 |
| 14/10/2025 |
19.80
|
7,200 | 19.80 | 19.80 | 19.50 | 200 | 0 | 0.0 |
| 13/10/2025 |
19.80
|
2,600 | 19.20 | 19.80 | 19.20 | 0 | 0 | 0 |
| 10/10/2025 |
19.80
|
2,600 | 19.90 | 19.90 | 19.50 | 0 | 0 | 0 |
| 09/10/2025 |
19.90
|
11,300 | 19.85 | 19.90 | 19.80 | 0 | 0 | 0 |
| 08/10/2025 |
19.80
|
7,500 | 20.35 | 20.35 | 19.75 | 0 | 0 | 0 |
| 07/10/2025 |
20.20
|
34,400 | 20.05 | 20.50 | 20.05 | 0 | 0 | 0 |
| 06/10/2025 |
19.80
|
1,800 | 19.65 | 19.90 | 19.65 | 0 | 0 | 0 |
| 03/10/2025 |
19.90
|
12,300 | 19.75 | 19.90 | 19.50 | 0 | 0 | 0 |
| 02/10/2025 |
19.90
|
4,900 | 19.80 | 19.90 | 19.70 | 0 | 0 | 0 |
| 01/10/2025 |
19.80
|
800 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 30/09/2025 |
19.90
|
7,400 | 19.80 | 20 | 19.80 | 0 | 0 | 0 |
| 29/09/2025 |
19.95
|
8,900 | 19.95 | 20 | 19.65 | 100 | 0 | 0.0 |
| 26/09/2025 |
19.95
|
9,500 | 19.50 | 19.95 | 19.50 | 0 | 0 | 0 |
| 25/09/2025 |
19.95
|
19,200 | 19.90 | 20 | 19.90 | 0 | 0 | 0 |
| 24/09/2025 |
20
|
5,500 | 20.10 | 20.10 | 19.95 | 0 | 0 | 0 |
| 23/09/2025 |
19.95
|
46,100 | 20 | 20 | 19.70 | 0 | 0 | 0 |
| 22/09/2025 |
20
|
109,900 | 19.80 | 20 | 19.70 | 1,100 | 0 | 0.0 |
| 19/09/2025 |
20.10
|
47,900 | 19.80 | 20.15 | 19.75 | 0 | 0 | 0 |
| 18/09/2025 |
19.75
|
17,100 | 19.70 | 19.75 | 19.40 | 0 | 0 | 0 |
| 17/09/2025 |
19.70
|
22,700 | 19.50 | 19.70 | 19.05 | 200 | 0 | 0.0 |
| 16/09/2025 |
19.70
|
11,200 | 19.35 | 19.75 | 19.35 | 0 | 0 | 0 |
| 15/09/2025 |
19.55
|
62,800 | 18.70 | 19.70 | 18.70 | 0 | 0 | 0 |
| 12/09/2025 |
18.50
|
31,500 | 18.70 | 18.75 | 18.40 | 0 | 2,000 | -0.0 |
| 11/09/2025 |
18.70
|
2,000 | 18.30 | 18.70 | 18.30 | 0 | 0 | 0 |
| 10/09/2025 |
18.70
|
49,800 | 18 | 18.90 | 18 | 0 | 10,000 | -0.2 |
| 09/09/2025 |
18
|
5,000 | 18 | 18 | 17.70 | 0 | 0 | 0 |
| 08/09/2025 |
18
|
20,200 | 17.75 | 18 | 17.75 | 0 | 0 | 0 |
| 05/09/2025 |
17.85
|
36,000 | 17.75 | 17.85 | 17.70 | 0 | 0 | 0 |
| 04/09/2025 |
17.70
|
1,800 | 17.50 | 17.70 | 17.50 | 0 | 0 | 0 |
| 03/09/2025 |
17.65
|
15,800 | 17.65 | 17.65 | 17.50 | 0 | 0 | 0 |
| 29/08/2025 |
17.70
|
10,700 | 17.50 | 17.70 | 17.45 | 0 | 0 | 0 |
| 28/08/2025 |
17.80
|
1,500 | 17.35 | 17.80 | 17.35 | 0 | 0 | 0 |
| 27/08/2025 |
17.65
|
3,300 | 17.35 | 17.70 | 17.30 | 0 | 0 | 0 |
| 26/08/2025 |
17.70
|
45,200 | 17.20 | 17.75 | 17.20 | 0 | 0 | 0 |
| 25/08/2025 |
17.65
|
7,400 | 17.80 | 17.80 | 17.50 | 0 | 0 | 0 |
| 22/08/2025 |
17.70
|
7,500 | 17.50 | 17.80 | 17.50 | 300 | 0 | 0.0 |
| 21/08/2025 |
17.70
|
15,500 | 17.70 | 17.70 | 17.50 | 0 | 0 | 0 |
| 20/08/2025 |
17.70
|
20,400 | 17.80 | 17.80 | 17.55 | 0 | 0 | 0 |
| 19/08/2025 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 18/08/2025 |
17.80
|
2,100 | 17.95 | 17.95 | 17.35 | 0 | 0 | 0 |
| 15/08/2025 |
17.60
|
8,900 | 17.85 | 17.85 | 17.30 | 0 | 0 | 0 |
| 14/08/2025 |
17.35
|
8,900 | 17.85 | 17.85 | 17.30 | 0 | 0 | 0 |
| 13/08/2025 |
17.85
|
6,600 | 17.70 | 17.85 | 17.70 | 0 | 0 | 0 |
| 12/08/2025 |
17.85
|
6,100 | 17.50 | 17.95 | 17.50 | 0 | 0 | 0 |
| 11/08/2025 |
18
|
11,500 | 17.95 | 18 | 17.95 | 0 | 0 | 0 |
| 08/08/2025 |
17.90
|
3,800 | 18 | 18 | 17.50 | 0 | 0 | 0 |
| 07/08/2025 |
18
|
3,600 | 17.90 | 18 | 17.90 | 0 | 0 | 0 |
| 06/08/2025 |
18
|
800 | 17.75 | 18 | 17.60 | 0 | 0 | 0 |
| 05/08/2025 |
18
|
5,900 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
| 04/08/2025 |
18
|
24,000 | 17.80 | 18.10 | 17.80 | 0 | 0 | 0 |
| 01/08/2025 |
17.90
|
4,100 | 17.90 | 17.95 | 17.90 | 0 | 0 | 0 |
| 31/07/2025 |
17.90
|
10,100 | 17.90 | 18 | 17.70 | 0 | 0 | 0 |
| 30/07/2025 |
17.90
|
5,000 | 18 | 18 | 17.50 | 0 | 0 | 0 |
| 29/07/2025 |
17.50
|
7,800 | 18 | 18.10 | 17.50 | 0 | 0 | 0 |
| 28/07/2025 |
18.10
|
13,200 | 18.10 | 18.20 | 17.85 | 0 | 0 | 0 |
| 25/07/2025 |
18.20
|
6,700 | 18.20 | 18.20 | 18.10 | 0 | 0 | 0 |
| 24/07/2025 |
18.20
|
7,400 | 18.05 | 18.20 | 18.05 | 0 | 0 | 0 |
| 23/07/2025 |
18.15
|
28,300 | 18.10 | 18.50 | 18.05 | 0 | 0 | 0 |
| 22/07/2025 |
18
|
11,400 | 18.10 | 18.10 | 18 | 0 | 0 | 0 |
| 21/07/2025 |
18
|
1,400 | 18 | 18 | 18 | 0 | 0 | 0 |
| 18/07/2025 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 17/07/2025 |
18
|
2,600 | 17.60 | 18.20 | 17.55 | 0 | 0 | 0 |
| 16/07/2025 |
18.20
|
19,200 | 18 | 18.20 | 18 | 0 | 0 | 0 |