| 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 | -3.65% | 1,316,900 | 0 | -0.0 |
18.50
23.30
18.80
|
|
2 tháng
(2025-11-28) |
-1.30 | -6.57% | 2,096,200 | 0 | -0.0 |
17.30
23.30
18.80
|
|
3 tháng
(2025-10-29) |
-2.90 | -13.55% | 3,214,700 | 0 | -0.0 |
17.30
23.30
18.80
|
|
6 tháng
(2025-07-31) |
5.30 | 40.15% | 11,223,800 | 700 | 0.0 |
13.20
29.60
18.80
|
|
12 tháng
(2025-02-03) |
12.60 | 213.56% | 28,558,405 | 800 | 0.3 |
5.70
29.60
18.80
|
|
24 tháng
(2024-02-07) |
11.50 | 164.29% | 50,504,206 | -4,100 | 0.2 |
5.70
29.60
18.80
|
|
36 tháng
(2023-02-13) |
14.30 | 340.48% | 59,452,254 | 3,315,900 | 16.2 |
2.80
29.60
18.80
|
|
60 tháng
(2021-02-22) |
15 | 428.57% | 72,186,647 | 3,314,400 | 16.2 |
2.80
29.60
18.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
18.80
|
46,200 | 17.50 | 19 | 17.10 | 0 | 0 | 0.0 |
| 26/01/2026 |
18.50
|
56,000 | 18.30 | 19 | 17 | 200 | 0 | 0.0 |
| 23/01/2026 |
18.90
|
58,600 | 18.80 | 19.40 | 18.30 | 0 | 0 | 0 |
| 22/01/2026 |
19.40
|
42,700 | 20 | 20.40 | 18.80 | 0 | 0 | 0 |
| 21/01/2026 |
19.80
|
64,900 | 19.70 | 20.90 | 18.80 | 100 | 0 | 0.0 |
| 20/01/2026 |
19.10
|
103,600 | 19.70 | 21.60 | 18.70 | 0 | 0 | 0 |
| 19/01/2026 |
21
|
107,400 | 23.20 | 23.70 | 19.80 | 0 | 0 | 0 |
| 16/01/2026 |
23.30
|
72,600 | 21.90 | 24.20 | 21.90 | 0 | 300 | -0.0 |
| 15/01/2026 |
21.70
|
330,700 | 19.20 | 21.70 | 19 | 0 | 0 | 0 |
| 14/01/2026 |
19.20
|
32,600 | 19 | 19.20 | 18.70 | 0 | 0 | 0 |
| 13/01/2026 |
19
|
54,600 | 18.70 | 19 | 18.50 | 0 | 0 | 0 |
| 12/01/2026 |
18.90
|
46,400 | 19.30 | 19.30 | 18.50 | 0 | 0 | 0 |
| 09/01/2026 |
19.30
|
36,700 | 19 | 19.60 | 18.60 | 0 | 0 | 0 |
| 08/01/2026 |
19.50
|
55,700 | 19.60 | 19.80 | 18.60 | 0 | 0 | 0 |
| 07/01/2026 |
19.70
|
40,000 | 19.50 | 20 | 18.60 | 0 | 0 | 0 |
| 06/01/2026 |
19.40
|
50,900 | 19.50 | 21.70 | 18.30 | 0 | 0 | 0 |
| 05/01/2026 |
19.50
|
37,800 | 19.30 | 19.60 | 18.30 | 0 | 0 | 0 |
| 31/12/2025 |
19.30
|
58,600 | 18.90 | 19.50 | 18.40 | 0 | 0 | 0 |
| 30/12/2025 |
19
|
34,100 | 18.30 | 19.20 | 18.30 | 0 | 0 | 0 |
| 29/12/2025 |
19.20
|
33,000 | 19.40 | 19.90 | 18.20 | 0 | 0 | 0 |
| 26/12/2025 |
19.50
|
31,300 | 19.40 | 20 | 18.20 | 0 | 0 | 0 |
| 25/12/2025 |
20.10
|
40,300 | 19.60 | 20.20 | 19 | 0 | 0 | 0 |
| 24/12/2025 |
18.70
|
76,900 | 17.10 | 19.60 | 16.50 | 0 | 0 | 0 |
| 23/12/2025 |
17.70
|
64,500 | 17.20 | 18 | 16.50 | 0 | 0 | 0 |
| 22/12/2025 |
17.30
|
22,000 | 17.20 | 17.60 | 16.50 | 0 | 0 | 0 |
| 19/12/2025 |
17.70
|
13,300 | 17.50 | 17.80 | 16.80 | 0 | 0 | 0 |
| 18/12/2025 |
17.90
|
6,900 | 17.90 | 17.90 | 17.20 | 0 | 0 | 0 |
| 17/12/2025 |
17.60
|
14,100 | 17.70 | 18.60 | 17.50 | 0 | 100 | -0.0 |
| 16/12/2025 |
18.70
|
23,500 | 18.90 | 18.90 | 17.50 | 0 | 0 | 0 |
| 15/12/2025 |
18.90
|
31,700 | 19 | 19 | 18.20 | 100 | 0 | 0.0 |
| 12/12/2025 |
19.30
|
26,100 | 19.30 | 19.30 | 18.80 | 0 | 0 | 0 |
| 11/12/2025 |
19.30
|
16,600 | 19.20 | 19.30 | 18.80 | 0 | 0 | 0 |
| 10/12/2025 |
19.40
|
41,700 | 19 | 19.40 | 18.80 | 0 | 0 | 0 |
| 09/12/2025 |
19.30
|
36,000 | 19.20 | 19.30 | 18.80 | 0 | 0 | 0 |
| 08/12/2025 |
19.30
|
36,900 | 19.40 | 19.40 | 18.80 | 0 | 0 | 0 |
| 05/12/2025 |
19.40
|
35,800 | 19.10 | 19.50 | 16.60 | 0 | 0 | 0 |
| 04/12/2025 |
19.50
|
48,000 | 19.10 | 19.60 | 19.10 | 0 | 0 | 0 |
| 03/12/2025 |
19.60
|
34,200 | 19.20 | 19.70 | 19.10 | 0 | 0 | 0 |
| 02/12/2025 |
19.60
|
55,300 | 19.70 | 19.70 | 19.10 | 0 | 0 | 0 |
| 01/12/2025 |
19.60
|
39,000 | 19.20 | 19.80 | 19.10 | 0 | 0 | 0 |
| 28/11/2025 |
19.80
|
85,200 | 19.80 | 19.80 | 19.10 | 0 | 0 | 0 |
| 27/11/2025 |
19.90
|
24,200 | 19.20 | 19.90 | 19.10 | 0 | 0 | 0 |
| 26/11/2025 |
19.80
|
35,100 | 19.80 | 19.90 | 19.10 | 0 | 0 | 0 |
| 25/11/2025 |
19.80
|
56,400 | 19.20 | 20 | 19.10 | 0 | 0 | 0 |
| 24/11/2025 |
19.90
|
47,600 | 19.40 | 19.90 | 19.10 | 0 | 0 | 0 |
| 21/11/2025 |
20
|
68,300 | 19.60 | 20 | 19 | 0 | 0 | 0 |
| 20/11/2025 |
19.30
|
22,500 | 19.30 | 19.90 | 19 | 0 | 0 | 0 |
| 19/11/2025 |
19.80
|
28,900 | 19.20 | 19.90 | 19.10 | 0 | 0 | 0 |
| 18/11/2025 |
19.90
|
55,100 | 20 | 20.10 | 19.10 | 0 | 0 | 0 |
| 17/11/2025 |
19.70
|
8,000 | 19.70 | 19.90 | 19.70 | 0 | 0 | 0 |
| 14/11/2025 |
20
|
81,800 | 19.80 | 20 | 19 | 0 | 0 | 0 |
| 13/11/2025 |
19.80
|
28,800 | 19.90 | 20 | 19.20 | 0 | 0 | 0 |
| 12/11/2025 |
19.90
|
42,600 | 19.80 | 20.40 | 19.30 | 0 | 0 | 0 |
| 11/11/2025 |
20.40
|
44,200 | 20.30 | 20.50 | 19.30 | 0 | 0 | 0 |
| 10/11/2025 |
20.50
|
107,700 | 20.60 | 20.80 | 19 | 0 | 0 | 0 |
| 07/11/2025 |
20.90
|
36,100 | 20.90 | 20.90 | 20 | 0 | 0 | 0 |
| 06/11/2025 |
20.90
|
55,100 | 20.40 | 21 | 20 | 0 | 0 | 0 |
| 05/11/2025 |
21
|
80,600 | 20.70 | 21 | 20 | 0 | 0 | 0 |
| 04/11/2025 |
20.70
|
65,200 | 20.80 | 20.80 | 20 | 0 | 0 | 0 |
| 03/11/2025 |
21
|
73,900 | 21 | 21.10 | 19 | 0 | 0 | 0 |
| 31/10/2025 |
21.20
|
57,000 | 21.20 | 21.30 | 20 | 0 | 0 | 0 |
| 30/10/2025 |
21.50
|
47,800 | 21.60 | 21.60 | 20.80 | 0 | 0 | 0 |
| 29/10/2025 |
21.40
|
51,600 | 21.50 | 21.60 | 21.20 | 0 | 0 | 0 |
| 28/10/2025 |
21.50
|
57,700 | 21.20 | 21.80 | 20.50 | 0 | 0 | 0 |
| 27/10/2025 |
21.20
|
53,900 | 21.60 | 22.10 | 21 | 0 | 0 | 0 |
| 24/10/2025 |
21.70
|
39,100 | 21.50 | 22.30 | 21 | 0 | 0 | 0 |
| 23/10/2025 |
22.40
|
62,700 | 22 | 22.40 | 21 | 0 | 0 | 0 |
| 22/10/2025 |
22.30
|
115,400 | 22 | 22.30 | 20 | 0 | 0 | 0 |
| 21/10/2025 |
22.50
|
71,600 | 22.60 | 22.90 | 21.50 | 0 | 0 | 0 |
| 20/10/2025 |
22.70
|
63,500 | 22.50 | 23 | 21.50 | 0 | 0 | 0 |
| 17/10/2025 |
22.50
|
79,300 | 22 | 22.70 | 21.80 | 0 | 0 | 0 |
| 16/10/2025 |
22.80
|
110,500 | 23 | 23 | 21 | 0 | 300 | -0.0 |
| 15/10/2025 |
23.20
|
168,000 | 23.20 | 23.40 | 21.50 | 0 | 0 | 0 |
| 14/10/2025 |
23.30
|
64,600 | 23.30 | 24.30 | 23 | 0 | 700 | -0.0 |
| 13/10/2025 |
24.20
|
128,100 | 24 | 24.70 | 23.10 | 0 | 0 | 0 |
| 10/10/2025 |
24.80
|
121,800 | 24.80 | 24.90 | 23.50 | 0 | 0 | 0 |
| 09/10/2025 |
24.80
|
51,800 | 25.50 | 25.50 | 24.20 | 0 | 0 | 0 |
| 08/10/2025 |
24.90
|
73,000 | 24.60 | 26.50 | 24.20 | 0 | 0 | 0 |
| 07/10/2025 |
24.80
|
101,200 | 25 | 26 | 24.10 | 0 | 0 | 0 |
| 06/10/2025 |
24.70
|
84,300 | 25.40 | 25.50 | 23.90 | 0 | 0 | 0 |
| 03/10/2025 |
25.40
|
73,600 | 25.60 | 25.90 | 24.20 | 0 | 0 | 0 |
| 02/10/2025 |
25.80
|
91,100 | 25.50 | 26.40 | 25 | 0 | 0 | 0 |
| 01/10/2025 |
25.60
|
143,000 | 24.90 | 26 | 22 | 300 | 0 | 0.0 |
| 30/09/2025 |
24.90
|
149,200 | 25.90 | 26 | 23 | 0 | 0 | 0 |
| 29/09/2025 |
25.90
|
71,400 | 27.10 | 27.50 | 25 | 0 | 0 | 0 |
| 26/09/2025 |
27.10
|
192,300 | 27.60 | 28.50 | 25 | 0 | 0 | 0 |
| 25/09/2025 |
27.20
|
79,100 | 29.10 | 29.50 | 26.60 | 0 | 0 | 0 |
| 24/09/2025 |
28.60
|
95,200 | 29.80 | 30 | 26.50 | 0 | 0 | 0 |
| 23/09/2025 |
29.10
|
107,700 | 29.80 | 30.80 | 28.50 | 300 | 0 | 0.0 |
| 22/09/2025 |
29.60
|
110,800 | 29.50 | 31 | 29 | 100 | 0 | 0.0 |
| 19/09/2025 |
29.50
|
128,300 | 28.80 | 31.80 | 28.20 | 700 | 0 | 0.0 |
| 18/09/2025 |
28.90
|
186,300 | 30.10 | 30.80 | 27.40 | 0 | 0 | 0 |
| 17/09/2025 |
29.10
|
312,100 | 31.50 | 31.90 | 28 | 0 | 100 | -0.0 |
| 16/09/2025 |
27.90
|
148,700 | 27.90 | 27.90 | 25.50 | 0 | 300 | -0.0 |
| 15/09/2025 |
24.40
|
166,100 | 22.20 | 24.40 | 21.30 | 0 | 0 | 0 |
| 12/09/2025 |
22.20
|
266,000 | 22 | 22.60 | 19.90 | 0 | 0 | 0 |
| 11/09/2025 |
21.60
|
176,400 | 23 | 23 | 21.50 | 0 | 0 | 0 |
| 10/09/2025 |
23
|
175,800 | 22 | 23.90 | 21.50 | 100 | 0 | 0.0 |
| 09/09/2025 |
22
|
262,600 | 22.50 | 22.50 | 20 | 0 | 0 | 0 |
| 08/09/2025 |
22.40
|
107,800 | 23.40 | 23.40 | 21.80 | 0 | 0 | 0 |