| 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) |
-5.70 | -22.09% | 12,900 | 0 | 0 |
18
29.60
21.50
|
|
2 tháng
(2025-10-06) |
4.40 | 28.03% | 26,100 | 0 | 0 |
15.70
29.60
21.50
|
|
3 tháng
(2025-09-05) |
3.10 | 18.24% | 36,300 | 0 | 0 |
15.70
29.60
21.50
|
|
6 tháng
(2025-06-09) |
-2.80 | -12.23% | 93,400 | 0 | 0 |
15.50
29.60
21.50
|
|
12 tháng
(2024-12-09) |
10.90 | 118.48% | 1,577,725 | 0 | 0 |
9.10
29.60
21.50
|
|
24 tháng
(2023-12-15) |
13.60 | 209.23% | 9,734,778 | 0 | 0 |
6
29.60
21.50
|
|
36 tháng
(2022-12-20) |
14.70 | 272.22% | 14,505,704 | 0 | 0 |
4.67
29.60
21.50
|
|
60 tháng
(2021-11-03) |
13.97 | 227.72% | 14,999,704 | 0 | 0 |
4.67
29.60
21.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
20.90
|
400 | 22.50 | 22.50 | 19 | 0 | 0 | 0 |
| 04/12/2025 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 03/12/2025 |
20.10
|
500 | 18.30 | 21.50 | 18.30 | 0 | 0 | 0 |
| 02/12/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 01/12/2025 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 28/11/2025 |
21
|
900 | 23.30 | 23.30 | 17.70 | 0 | 0 | 0 |
| 27/11/2025 |
20.20
|
400 | 22.40 | 22.40 | 18.80 | 0 | 0 | 0 |
| 26/11/2025 |
18
|
600 | 23 | 23 | 18 | 0 | 0 | 0 |
| 25/11/2025 |
23.70
|
1,100 | 20 | 23.70 | 18.70 | 0 | 0 | 0 |
| 24/11/2025 |
21.90
|
100 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 21/11/2025 |
19.70
|
1,700 | 22.30 | 22.30 | 16.50 | 0 | 0 | 0 |
| 20/11/2025 |
19.10
|
2,000 | 19.10 | 20 | 19.10 | 0 | 0 | 0 |
| 19/11/2025 |
29.60
|
5,400 | 22 | 29.60 | 22 | 0 | 0 | 0 |
| 18/11/2025 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 17/11/2025 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 14/11/2025 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 13/11/2025 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 12/11/2025 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 11/11/2025 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 10/11/2025 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 07/11/2025 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 06/11/2025 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 05/11/2025 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 04/11/2025 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 03/11/2025 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 31/10/2025 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 30/10/2025 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 29/10/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 28/10/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 27/10/2025 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 24/10/2025 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 23/10/2025 |
22.20
|
100 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 22/10/2025 |
19.60
|
1,700 | 24.10 | 24.10 | 19.60 | 0 | 0 | 0 |
| 21/10/2025 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 |
| 20/10/2025 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 17/10/2025 |
21
|
500 | 22 | 22 | 19 | 0 | 0 | 0 |
| 16/10/2025 |
20
|
300 | 21 | 21 | 20 | 0 | 0 | 0 |
| 15/10/2025 |
18.50
|
500 | 17.40 | 20 | 17.40 | 0 | 0 | 0 |
| 14/10/2025 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 13/10/2025 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 10/10/2025 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 09/10/2025 |
17.80
|
9,300 | 14 | 17.80 | 14 | 0 | 0 | 0 |
| 08/10/2025 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 07/10/2025 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 06/10/2025 |
15.70
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 03/10/2025 |
15.70
|
7,300 | 14 | 15.70 | 14 | 0 | 0 | 0 |
| 02/10/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 01/10/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 30/09/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 29/09/2025 |
16
|
200 | 15.90 | 16 | 15.90 | 0 | 0 | 0 |
| 26/09/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 25/09/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 24/09/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 23/09/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 22/09/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 19/09/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 18/09/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 17/09/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 16/09/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 15/09/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 12/09/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 11/09/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 10/09/2025 |
16.10
|
400 | 16.40 | 16.40 | 16.10 | 0 | 0 | 0 |
| 09/09/2025 |
16.50
|
200 | 15.10 | 16.50 | 15.10 | 0 | 0 | 0 |
| 08/09/2025 |
16.60
|
2,100 | 15 | 16.60 | 15 | 0 | 0 | 0 |
| 05/09/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 04/09/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 03/09/2025 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 29/08/2025 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 28/08/2025 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 27/08/2025 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 26/08/2025 |
16.90
|
9,700 | 16.90 | 16.90 | 14.60 | 0 | 0 | 0 |
| 25/08/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 22/08/2025 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 21/08/2025 |
15.50
|
400 | 14.70 | 16.90 | 14.70 | 0 | 0 | 0 |
| 20/08/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 19/08/2025 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 18/08/2025 |
17.30
|
1,400 | 17.50 | 17.50 | 15.10 | 0 | 0 | 0 |
| 15/08/2025 |
17.90
|
400 | 17.20 | 18 | 17.20 | 0 | 0 | 0 |
| 14/08/2025 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 13/08/2025 |
16.80
|
1,600 | 16.90 | 16.90 | 15.80 | 0 | 0 | 0 |
| 12/08/2025 |
17
|
900 | 17.30 | 17.30 | 14.60 | 0 | 0 | 0 |
| 11/08/2025 |
17.40
|
3,500 | 18.50 | 18.50 | 16 | 0 | 0 | 0 |
| 08/08/2025 |
17
|
400 | 17.40 | 17.40 | 14.80 | 0 | 0 | 0 |
| 07/08/2025 |
17.90
|
9,400 | 15.10 | 17.90 | 14.80 | 0 | 0 | 0 |
| 06/08/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 05/08/2025 |
19.50
|
1,400 | 19.80 | 19.80 | 16.70 | 0 | 0 | 0 |
| 04/08/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 01/08/2025 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 31/07/2025 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 30/07/2025 |
18
|
600 | 18 | 18 | 18 | 0 | 0 | 0 |
| 29/07/2025 |
19
|
500 | 18 | 19 | 17.10 | 0 | 0 | 0 |
| 28/07/2025 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 25/07/2025 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 24/07/2025 |
20.20
|
100 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 23/07/2025 |
20.30
|
100 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 22/07/2025 |
20.80
|
300 | 19.70 | 20.80 | 19.70 | 0 | 0 | 0 |
| 21/07/2025 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 18/07/2025 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 17/07/2025 |
20.10
|
400 | 20.50 | 21 | 17.40 | 0 | 0 | 0 |
| 16/07/2025 |
17.10
|
600 | 21 | 22 | 17.10 | 0 | 0 | 0 |