| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.80 | 4.17% | 32,500 | 0 | 0 |
19.20
22.10
20.40
|
|
2 tháng
(2025-11-28) |
-1.50 | -6.98% | 48,200 | 0 | 0 |
18.90
22.10
20.40
|
|
3 tháng
(2025-10-29) |
-1.20 | -5.66% | 72,500 | -4,500 | -0.1 |
18.90
23.70
20.40
|
|
6 tháng
(2025-07-31) |
-3.72 | -15.70% | 173,700 | -5,500 | -0.1 |
18.90
24.90
20.40
|
|
12 tháng
(2025-02-03) |
-9.39 | -31.95% | 542,008 | -5,500 | -0.1 |
18.90
30.06
20.40
|
|
24 tháng
(2024-02-07) |
0.48 | 2.46% | 1,387,687 | -42,268 | -1.6 |
18.22
42.01
20.40
|
|
36 tháng
(2023-02-13) |
2.90 | 16.94% | 1,500,198 | -43,172 | -1.6 |
14.54
42.01
20.40
|
|
60 tháng
(2021-02-22) |
-2.84 | -12.45% | 1,871,057 | -60,470 | -2.0 |
13.85
42.01
20.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
20.40
|
1,400 | 20.10 | 20.40 | 20.10 | 0 | 0 | -0.1 |
| 26/01/2026 |
20
|
4,800 | 19.80 | 20 | 19.80 | 0 | 0 | 0 |
| 23/01/2026 |
20.50
|
200 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 22/01/2026 |
20.30
|
2,100 | 20.40 | 20.40 | 20.30 | 0 | 0 | 0 |
| 21/01/2026 |
21.30
|
1,600 | 20.60 | 21.30 | 20.60 | 0 | 0 | 0 |
| 20/01/2026 |
20.50
|
2,200 | 20.40 | 20.50 | 20.40 | 0 | 0 | 0 |
| 19/01/2026 |
20.10
|
3,800 | 20.70 | 20.70 | 20.10 | 0 | 0 | 0 |
| 16/01/2026 |
20.50
|
300 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 15/01/2026 |
22.10
|
3,900 | 20.20 | 22.30 | 20.10 | 0 | 0 | 0 |
| 14/01/2026 |
20
|
1,000 | 20 | 20 | 20 | 0 | 0 | 0 |
| 13/01/2026 |
20.40
|
200 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 12/01/2026 |
20.10
|
500 | 21.70 | 21.70 | 20.10 | 0 | 0 | 0 |
| 09/01/2026 |
21.10
|
4,800 | 19.10 | 21.20 | 19.10 | 0 | 0 | 0 |
| 08/01/2026 |
19.50
|
2,300 | 20 | 20 | 19.50 | 0 | 0 | 0 |
| 07/01/2026 |
20
|
900 | 20 | 20 | 20 | 0 | 0 | 0 |
| 06/01/2026 |
20
|
1,100 | 20.50 | 20.50 | 20 | 0 | 0 | 0 |
| 05/01/2026 |
20
|
900 | 20.10 | 20.10 | 20 | 0 | 0 | 0 |
| 31/12/2025 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 30/12/2025 |
20.20
|
1,700 | 20.30 | 20.30 | 20 | 0 | 0 | 0 |
| 29/12/2025 |
19.20
|
200 | 19 | 19.20 | 19 | 0 | 0 | 0 |
| 26/12/2025 |
18.90
|
1,600 | 19.20 | 19.20 | 18.90 | 0 | 0 | 0 |
| 25/12/2025 |
20.60
|
200 | 19.20 | 20.60 | 19.20 | 0 | 0 | 0 |
| 24/12/2025 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 23/12/2025 |
19.60
|
200 | 19.40 | 19.60 | 19.40 | 0 | 0 | 0 |
| 22/12/2025 |
19.10
|
600 | 18.30 | 19.10 | 17.90 | 0 | 0 | 0 |
| 19/12/2025 |
19.10
|
5,900 | 21.20 | 21.20 | 19.10 | 0 | 0 | 0 |
| 18/12/2025 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 17/12/2025 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 16/12/2025 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 15/12/2025 |
20.60
|
100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 12/12/2025 |
21
|
600 | 20.90 | 21 | 19.80 | 0 | 0 | 0 |
| 11/12/2025 |
21.10
|
500 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 10/12/2025 |
21.20
|
200 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 09/12/2025 |
21
|
500 | 21.30 | 21.30 | 21 | 0 | 0 | 0 |
| 08/12/2025 |
21.40
|
700 | 21.50 | 21.50 | 21.20 | 0 | 0 | 0 |
| 05/12/2025 |
21
|
600 | 20.70 | 21 | 20.70 | 0 | 0 | 0 |
| 04/12/2025 |
21.50
|
200 | 21.40 | 21.50 | 21.40 | 0 | 0 | 0 |
| 03/12/2025 |
20.70
|
1,100 | 21.50 | 21.50 | 20.50 | 0 | 0 | 0 |
| 02/12/2025 |
21.60
|
2,200 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 01/12/2025 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 28/11/2025 |
21.50
|
400 | 21.80 | 21.80 | 21.50 | 0 | 0 | 0 |
| 27/11/2025 |
21.10
|
200 | 21.50 | 21.50 | 21.10 | 0 | 0 | 0 |
| 26/11/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 25/11/2025 |
21
|
500 | 21 | 21 | 21 | 0 | 0 | 0 |
| 24/11/2025 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 21/11/2025 |
21.40
|
4,700 | 21 | 21.40 | 21 | 0 | 3,400 | -0.1 |
| 20/11/2025 |
21.30
|
100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 19/11/2025 |
21.20
|
1,600 | 21.50 | 21.50 | 21.20 | 0 | 1,100 | -0.0 |
| 18/11/2025 |
21.50
|
700 | 21.60 | 21.60 | 21.30 | 0 | 0 | 0 |
| 17/11/2025 |
21.60
|
200 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 14/11/2025 |
23
|
3,900 | 23.30 | 23.70 | 23 | 0 | 0 | 0 |
| 13/11/2025 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 12/11/2025 |
23.70
|
100 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 11/11/2025 |
21.60
|
2,100 | 22 | 22 | 21.60 | 0 | 0 | 0 |
| 10/11/2025 |
22
|
3,300 | 22.90 | 25.30 | 22 | 0 | 0 | 0 |
| 07/11/2025 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 06/11/2025 |
21.10
|
600 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 05/11/2025 |
20.80
|
1,500 | 22.30 | 22.30 | 20.80 | 0 | 0 | 0 |
| 04/11/2025 |
20.20
|
300 | 21 | 21 | 20.20 | 0 | 0 | 0 |
| 03/11/2025 |
21
|
1,000 | 21 | 21 | 21 | 0 | 0 | 0 |
| 31/10/2025 |
21
|
1,200 | 21 | 21 | 21 | 0 | 0 | 0 |
| 30/10/2025 |
21.10
|
2,200 | 21.10 | 21.20 | 21.10 | 0 | 0 | 0 |
| 29/10/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 28/10/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 27/10/2025 |
21.20
|
200 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 24/10/2025 |
20.30
|
1,100 | 20.20 | 20.30 | 20.20 | 0 | 0 | 0 |
| 23/10/2025 |
20.20
|
100 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 22/10/2025 |
20.70
|
3,100 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 21/10/2025 |
21.50
|
3,100 | 21.50 | 21.90 | 18.70 | 0 | 0 | 0 |
| 20/10/2025 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 17/10/2025 |
22
|
1,600 | 21.90 | 22 | 21.80 | 0 | 0 | 0 |
| 16/10/2025 |
22.50
|
500 | 21.50 | 22.50 | 21.50 | 0 | 0 | 0 |
| 15/10/2025 |
22.60
|
1,500 | 22.60 | 22.80 | 22.60 | 0 | 0 | 0 |
| 14/10/2025 |
22
|
2,300 | 22 | 22 | 22 | 0 | 0 | 0 |
| 13/10/2025 |
22
|
8,600 | 22 | 22 | 21.70 | 0 | 0 | 0 |
| 10/10/2025 |
22
|
2,100 | 22.50 | 22.50 | 22 | 0 | 0 | 0 |
| 09/10/2025 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 08/10/2025 |
22.40
|
700 | 22.50 | 22.50 | 22.40 | 0 | 0 | 0 |
| 07/10/2025 |
22.60
|
500 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 06/10/2025 |
22.80
|
200 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 03/10/2025 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 02/10/2025 |
22.70
|
1,600 | 22.60 | 22.70 | 22.30 | 0 | 0 | 0 |
| 01/10/2025 |
22.20
|
1,700 | 22.30 | 22.30 | 22.20 | 0 | 0 | 0 |
| 30/09/2025 |
22.10
|
3,900 | 22.50 | 22.60 | 22.10 | 0 | 0 | 0 |
| 29/09/2025 |
22.80
|
900 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 26/09/2025 |
22.80
|
600 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 25/09/2025 |
22.90
|
200 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 24/09/2025 |
22.70
|
1,100 | 23 | 23 | 22.70 | 0 | 0 | 0 |
| 23/09/2025 |
23.60
|
1,500 | 23.70 | 23.80 | 22.60 | 0 | 0 | 0 |
| 22/09/2025 |
23.70
|
300 | 23.70 | 23.70 | 23.60 | 0 | 0 | 0 |
| 19/09/2025 |
23.80
|
300 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 18/09/2025 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 17/09/2025 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 16/09/2025 |
23.80
|
200 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 15/09/2025 |
24
|
2,400 | 23.90 | 24.10 | 23.90 | 0 | 0 | 0 |
| 12/09/2025 |
23.90
|
1,100 | 23 | 23.90 | 23 | 0 | 0 | 0 |
| 11/09/2025 |
24.30
|
100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 10/09/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 09/09/2025 |
24.90
|
400 | 24.40 | 24.90 | 24.40 | 0 | 0 | 0 |
| 08/09/2025 |
22.90
|
1,600 | 23.90 | 23.90 | 22.60 | 0 | 0 | 0 |