| 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) |
0.70 | 3.55% | 23,700 | 0 | 0 |
19.70
27
23
|
|
2 tháng
(2025-11-28) |
1.30 | 6.81% | 57,400 | -100 | -0.0 |
19.10
27
23
|
|
3 tháng
(2025-10-29) |
1.50 | 7.94% | 77,500 | -100 | -0.0 |
18.90
27
23
|
|
6 tháng
(2025-07-31) |
1.70 | 9.09% | 181,700 | -100 | -0.0 |
18
27
23
|
|
12 tháng
(2025-02-03) |
2.56 | 14.36% | 504,300 | 17,100 | 0.2 |
16.50
27
23
|
|
24 tháng
(2024-02-07) |
6.47 | 46.47% | 755,995 | 22,600 | 0.3 |
13.23
27
23
|
|
36 tháng
(2023-02-13) |
7.16 | 54.13% | 952,497 | 58,700 | 0.9 |
12.49
27
23
|
|
60 tháng
(2021-02-22) |
9.65 | 89.79% | 1,414,020 | 95,000 | 1.5 |
9.53
27
23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 |
| 26/01/2026 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 23/01/2026 |
20
|
6,800 | 21.10 | 21.10 | 20 | 0 | 0 | 0 |
| 22/01/2026 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 21/01/2026 |
23.60
|
900 | 21 | 23.60 | 21 | 0 | 0 | 0 |
| 20/01/2026 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 19/01/2026 |
20.60
|
300 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 16/01/2026 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 15/01/2026 |
22.20
|
700 | 22.30 | 22.30 | 22.20 | 0 | 0 | 0 |
| 14/01/2026 |
26.10
|
100 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 13/01/2026 |
22.50
|
3,400 | 25.30 | 25.30 | 22.50 | 0 | 0 | 0 |
| 12/01/2026 |
27
|
300 | 23.50 | 27 | 23.50 | 0 | 0 | 0 |
| 09/01/2026 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 08/01/2026 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 07/01/2026 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 06/01/2026 |
24
|
1,200 | 21 | 24.20 | 21 | 0 | 0 | 0 |
| 05/01/2026 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 31/12/2025 |
21.20
|
600 | 21.20 | 21.20 | 21.10 | 0 | 0 | 0 |
| 30/12/2025 |
20.60
|
9,200 | 22.60 | 22.60 | 20.60 | 0 | 0 | 0 |
| 29/12/2025 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 26/12/2025 |
19.70
|
10,800 | 19.80 | 19.80 | 19.70 | 0 | 0 | 0 |
| 25/12/2025 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 24/12/2025 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 23/12/2025 |
20.60
|
300 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 22/12/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 19/12/2025 |
21
|
200 | 21 | 21 | 21 | 0 | 0 | 0 |
| 18/12/2025 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 17/12/2025 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 16/12/2025 |
20.50
|
12,300 | 20.60 | 20.90 | 19.80 | 0 | 100 | -0.0 |
| 15/12/2025 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 12/12/2025 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 11/12/2025 |
20.90
|
400 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 10/12/2025 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 09/12/2025 |
20.90
|
6,500 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 08/12/2025 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 05/12/2025 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 04/12/2025 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 03/12/2025 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 02/12/2025 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 01/12/2025 |
19.20
|
3,000 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 28/11/2025 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 27/11/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 26/11/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 25/11/2025 |
22
|
500 | 22 | 22 | 22 | 0 | 0 | 0 |
| 24/11/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 21/11/2025 |
20
|
1,100 | 19.90 | 20 | 19.90 | 0 | 0 | 0 |
| 20/11/2025 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 19/11/2025 |
19.90
|
500 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 18/11/2025 |
19.80
|
200 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 17/11/2025 |
20.70
|
100 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 14/11/2025 |
19.80
|
6,400 | 19.80 | 21 | 19.80 | 0 | 0 | 0 |
| 13/11/2025 |
22.90
|
600 | 19.10 | 22.90 | 19 | 0 | 0 | 0 |
| 12/11/2025 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 11/11/2025 |
21.90
|
1,300 | 20.10 | 21.90 | 20.10 | 0 | 0 | 0 |
| 10/11/2025 |
23
|
1,800 | 30 | 30 | 23 | 0 | 0 | 0 |
| 07/11/2025 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 |
| 06/11/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 05/11/2025 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 04/11/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 03/11/2025 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 |
| 31/10/2025 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 30/10/2025 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 29/10/2025 |
18.90
|
7,200 | 18.50 | 18.90 | 18.50 | 0 | 0 | 0 |
| 28/10/2025 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 27/10/2025 |
21.70
|
100 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 24/10/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 23/10/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 22/10/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 21/10/2025 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 20/10/2025 |
18.60
|
1,500 | 18.50 | 18.60 | 18.50 | 0 | 0 | 0 |
| 17/10/2025 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 16/10/2025 |
18.20
|
200 | 19.30 | 19.30 | 18.20 | 0 | 0 | 0 |
| 15/10/2025 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 14/10/2025 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 13/10/2025 |
18.90
|
1,000 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 10/10/2025 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 09/10/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 08/10/2025 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 07/10/2025 |
18.40
|
600 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 06/10/2025 |
18
|
2,900 | 18.30 | 18.30 | 18 | 0 | 0 | 0 |
| 03/10/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 02/10/2025 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 01/10/2025 |
18
|
9,800 | 18.30 | 18.30 | 18 | 0 | 0 | 0 |
| 30/09/2025 |
19
|
10,700 | 19.70 | 19.70 | 18 | 0 | 0 | 0 |
| 29/09/2025 |
19.80
|
600 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 26/09/2025 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 25/09/2025 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 24/09/2025 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 23/09/2025 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 22/09/2025 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 19/09/2025 |
19.70
|
3,500 | 19.70 | 23 | 19.70 | 0 | 0 | 0 |
| 18/09/2025 |
23.10
|
100 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 17/09/2025 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 16/09/2025 |
19.90
|
200 | 20.40 | 20.40 | 19.90 | 0 | 0 | 0 |
| 15/09/2025 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 12/09/2025 |
18.90
|
600 | 21.50 | 21.50 | 18.90 | 0 | 0 | 0 |
| 11/09/2025 |
18.80
|
4,500 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 10/09/2025 |
18.80
|
300 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 09/09/2025 |
18.80
|
5,000 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 08/09/2025 |
18.80
|
700 | 18.70 | 18.80 | 18.50 | 0 | 0 | 0 |