| 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) |
-2.60 | -12.75% | 141,400 | -15,600 | -0.3 |
16.50
21
17.70
|
|
2 tháng
(2025-11-28) |
-3.40 | -16.04% | 173,000 | -27,200 | -0.6 |
16.50
21.50
17.70
|
|
3 tháng
(2025-10-29) |
-3.50 | -16.43% | 223,500 | -45,600 | -0.9 |
16.50
21.70
17.70
|
|
6 tháng
(2025-07-31) |
-5.33 | -23.05% | 577,500 | -75,800 | -1.6 |
16.50
23.32
17.70
|
|
12 tháng
(2025-02-03) |
-6.16 | -25.71% | 1,257,943 | -104,900 | -2.2 |
16.50
24.88
17.70
|
|
24 tháng
(2024-02-07) |
-6.18 | -25.76% | 3,037,038 | -574,650 | -16.7 |
16.50
32.54
17.70
|
|
36 tháng
(2023-02-13) |
2.40 | 15.58% | 3,715,161 | -802,560 | -22.7 |
15.16
32.54
17.70
|
|
60 tháng
(2021-02-22) |
4.20 | 30.87% | 4,805,314 | -1,288,169 | -33.4 |
12.45
32.54
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
17.70
|
5,000 | 17.80 | 17.80 | 17.70 | 0 | 0 | 0.1 |
| 26/01/2026 |
17.80
|
10,600 | 17 | 18 | 17 | 3,000 | 0 | 0.0 |
| 23/01/2026 |
17
|
16,100 | 17.70 | 18 | 16.60 | 0 | 0 | 0 |
| 22/01/2026 |
16.50
|
12,600 | 17.50 | 18.80 | 14.60 | 500 | 0 | 0.0 |
| 21/01/2026 |
18.20
|
25,000 | 18.90 | 19 | 16.10 | 600 | 0 | 0.0 |
| 20/01/2026 |
18.80
|
14,100 | 18.50 | 19.20 | 18.50 | 0 | 6,300 | -0.1 |
| 19/01/2026 |
19.20
|
21,100 | 19.50 | 19.50 | 18.80 | 0 | 3,700 | -0.1 |
| 16/01/2026 |
19.50
|
9,500 | 20 | 20 | 19.40 | 0 | 700 | -0.0 |
| 15/01/2026 |
20
|
3,800 | 19.40 | 20 | 19.40 | 300 | 6,400 | -0.1 |
| 14/01/2026 |
19.70
|
18,300 | 20.70 | 20.80 | 17.80 | 0 | 0 | 0 |
| 13/01/2026 |
20.80
|
500 | 20.90 | 20.90 | 20.80 | 0 | 0 | 0 |
| 12/01/2026 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 09/01/2026 |
20.80
|
200 | 20.80 | 20.80 | 20.80 | 0 | 1,000 | -0.0 |
| 08/01/2026 |
20.80
|
2,600 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 07/01/2026 |
21
|
400 | 21 | 21 | 21 | 0 | 1,400 | -0.0 |
| 06/01/2026 |
21
|
4,000 | 21 | 21 | 21 | 0 | 0 | 0 |
| 05/01/2026 |
20.70
|
1,100 | 21 | 21 | 20.70 | 0 | 0 | 0 |
| 31/12/2025 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 30/12/2025 |
20.70
|
200 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 29/12/2025 |
20.40
|
1,300 | 20.70 | 20.70 | 20.40 | 0 | 500 | -0.0 |
| 26/12/2025 |
20.70
|
1,500 | 20.30 | 20.90 | 20.30 | 0 | 600 | -0.0 |
| 25/12/2025 |
20.20
|
300 | 21 | 21 | 20.20 | 0 | 0 | 0 |
| 24/12/2025 |
21
|
3,100 | 21 | 21 | 21 | 0 | 1,000 | -0.0 |
| 23/12/2025 |
20.80
|
1,600 | 21 | 21 | 20.80 | 0 | 600 | -0.0 |
| 22/12/2025 |
20.20
|
1,600 | 20.10 | 20.20 | 20.10 | 0 | 600 | -0.0 |
| 19/12/2025 |
20
|
2,500 | 21 | 21 | 18.50 | 100 | 1,100 | -0.0 |
| 18/12/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 17/12/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 16/12/2025 |
21.50
|
700 | 21.50 | 21.60 | 21.50 | 0 | 200 | -0.0 |
| 15/12/2025 |
21.50
|
600 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 12/12/2025 |
21.20
|
2,900 | 21.50 | 21.50 | 21.20 | 0 | 1,000 | -0.0 |
| 11/12/2025 |
21.30
|
2,100 | 21.30 | 21.50 | 21.30 | 0 | 900 | -0.0 |
| 10/12/2025 |
21.10
|
500 | 21.20 | 21.20 | 21.10 | 0 | 200 | -0.0 |
| 09/12/2025 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 08/12/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 05/12/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 04/12/2025 |
21.20
|
200 | 21.20 | 21.20 | 21.20 | 0 | 100 | -0.0 |
| 03/12/2025 |
21.20
|
4,000 | 21.20 | 21.20 | 21.20 | 0 | 1,500 | -0.0 |
| 02/12/2025 |
21.10
|
200 | 21.20 | 21.20 | 21.10 | 0 | 0 | 0 |
| 01/12/2025 |
21.40
|
1,000 | 21.20 | 21.40 | 21.20 | 0 | 400 | -0.0 |
| 28/11/2025 |
21.20
|
8,700 | 21.20 | 21.20 | 21.20 | 0 | 3,500 | -0.1 |
| 27/11/2025 |
21.30
|
2,100 | 21.20 | 21.30 | 21.20 | 0 | 2,100 | -0.0 |
| 26/11/2025 |
21.30
|
2,300 | 21.30 | 21.30 | 21.30 | 0 | 1,000 | -0.0 |
| 25/11/2025 |
21.40
|
1,900 | 21.40 | 21.60 | 21.40 | 0 | 800 | -0.0 |
| 24/11/2025 |
21.30
|
1,600 | 21.30 | 21.60 | 21.30 | 0 | 700 | -0.0 |
| 21/11/2025 |
21.20
|
1,000 | 21.50 | 21.50 | 21.20 | 0 | 400 | -0.0 |
| 20/11/2025 |
21.70
|
1,000 | 21.80 | 21.80 | 21.70 | 0 | 400 | -0.0 |
| 19/11/2025 |
21.30
|
200 | 21.20 | 21.30 | 21.20 | 0 | 100 | -0.0 |
| 18/11/2025 |
21.20
|
5,600 | 21.30 | 24.40 | 21.20 | 0 | 1,100 | -0.0 |
| 17/11/2025 |
21.30
|
12,500 | 21.30 | 21.30 | 21.20 | 0 | 4,500 | -0.1 |
| 14/11/2025 |
21.20
|
1,500 | 21.20 | 21.20 | 21.20 | 0 | 500 | -0.0 |
| 13/11/2025 |
21.20
|
200 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 12/11/2025 |
21.20
|
3,500 | 21.20 | 21.20 | 21.10 | 0 | 1,300 | -0.0 |
| 11/11/2025 |
21.20
|
200 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 10/11/2025 |
21
|
2,100 | 21 | 21 | 21 | 0 | 800 | -0.0 |
| 07/11/2025 |
20.80
|
800 | 20.90 | 20.90 | 20.80 | 100 | 300 | -0.0 |
| 06/11/2025 |
21
|
500 | 20.60 | 21 | 20.60 | 0 | 200 | -0.0 |
| 05/11/2025 |
20.50
|
9,300 | 21.20 | 21.20 | 20.50 | 0 | 3,200 | -0.1 |
| 04/11/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 03/11/2025 |
21.20
|
1,600 | 21 | 21.30 | 21 | 0 | 700 | -0.0 |
| 31/10/2025 |
21.50
|
1,300 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 30/10/2025 |
21.30
|
900 | 21.40 | 21.40 | 21.20 | 0 | 400 | -0.0 |
| 29/10/2025 |
21.30
|
400 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 28/10/2025 |
20.90
|
1,500 | 21.40 | 21.40 | 20.90 | 0 | 500 | -0.0 |
| 27/10/2025 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 24/10/2025 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 23/10/2025 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 22/10/2025 |
21
|
900 | 20.90 | 21 | 20.90 | 0 | 900 | -0.0 |
| 21/10/2025 |
21.50
|
8,700 | 21.20 | 21.50 | 21 | 0 | 1,900 | -0.0 |
| 20/10/2025 |
21.20
|
9,200 | 21.30 | 21.40 | 21.20 | 200 | 3,000 | -0.1 |
| 17/10/2025 |
21.20
|
400 | 21.40 | 21.40 | 21.20 | 0 | 0 | 0 |
| 16/10/2025 |
21.30
|
1,500 | 21.30 | 21.30 | 21.20 | 0 | 700 | -0.0 |
| 15/10/2025 |
21.20
|
4,600 | 21.20 | 21.40 | 21.20 | 200 | 2,000 | -0.0 |
| 14/10/2025 |
21.20
|
100 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 13/10/2025 |
21.50
|
1,000 | 21.50 | 21.50 | 21.50 | 0 | 400 | -0.0 |
| 10/10/2025 |
21.30
|
4,700 | 21.40 | 21.60 | 21.30 | 200 | 2,200 | -0.0 |
| 09/10/2025 |
21.30
|
100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 08/10/2025 |
20.80
|
6,300 | 21.10 | 21.40 | 20.70 | 0 | 2,300 | -0.0 |
| 07/10/2025 |
21.20
|
5,100 | 21.40 | 21.40 | 21.20 | 0 | 1,900 | -0.0 |
| 06/10/2025 |
21.40
|
500 | 21.40 | 21.40 | 21.40 | 0 | 200 | -0.0 |
| 03/10/2025 |
21.20
|
1,000 | 21.20 | 21.20 | 21.20 | 0 | 400 | -0.0 |
| 02/10/2025 |
21.20
|
2,300 | 21.50 | 21.50 | 21.10 | 500 | 800 | -0.0 |
| 01/10/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 30/09/2025 |
21.20
|
5,500 | 21.50 | 21.60 | 21.20 | 0 | 2,100 | -0.0 |
| 29/09/2025 |
21
|
200 | 21 | 21 | 21 | 0 | 0 | 0 |
| 26/09/2025 |
21.30
|
800 | 21.80 | 21.80 | 21.30 | 0 | 300 | -0.0 |
| 25/09/2025 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 24/09/2025 |
21.50
|
900 | 21.90 | 21.90 | 21.50 | 0 | 0 | 0 |
| 23/09/2025 |
21.60
|
700 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 22/09/2025 |
21.30
|
2,400 | 21.30 | 21.30 | 21.20 | 300 | 900 | -0.0 |
| 19/09/2025 |
21.40
|
1,000 | 21.30 | 21.40 | 21.20 | 0 | 500 | -0.0 |
| 18/09/2025 |
21.40
|
1,200 | 21.40 | 21.40 | 21.40 | 200 | 500 | -0.0 |
| 17/09/2025 |
21.40
|
2,100 | 21.30 | 21.80 | 21.10 | 600 | 800 | -0.0 |
| 16/09/2025 |
21.20
|
3,700 | 21.50 | 21.50 | 21.20 | 0 | 1,700 | -0.0 |
| 15/09/2025 |
21.50
|
1,800 | 21 | 21.80 | 21 | 0 | 800 | -0.0 |
| 12/09/2025 |
21.50
|
4,900 | 21.50 | 21.50 | 21.50 | 0 | 1,800 | -0.0 |
| 11/09/2025 |
21.50
|
4,200 | 21.10 | 21.50 | 21 | 0 | 1,200 | -0.0 |
| 10/09/2025 |
21
|
6,800 | 21.40 | 21.40 | 21 | 500 | 2,300 | -0.0 |
| 09/09/2025 |
21.50
|
11,700 | 22 | 22 | 21.30 | 0 | 2,600 | -0.1 |
| 08/09/2025 |
21.50
|
3,400 | 22 | 22 | 21.50 | 0 | 0 | 0 |