| 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) |
5.40 | 33.75% | 153,100 | 1,000 | 0.0 |
15.10
22.40
22.40
|
|
2 tháng
(2025-11-28) |
5.90 | 38.06% | 170,400 | 1,000 | 0.0 |
15
22.40
22.40
|
|
3 tháng
(2025-10-29) |
7.40 | 52.86% | 270,000 | -15,600 | -0.2 |
13.60
22.40
22.40
|
|
6 tháng
(2025-07-31) |
11.30 | 111.88% | 454,900 | -26,200 | -0.3 |
9.30
22.40
22.40
|
|
12 tháng
(2025-02-03) |
12 | 127.66% | 654,900 | 2,500 | -0.1 |
8.50
22.40
22.40
|
|
24 tháng
(2024-02-07) |
11.20 | 109.80% | 896,177 | 933 | -0.1 |
8.50
22.40
22.40
|
|
36 tháng
(2023-02-13) |
9.72 | 83.20% | 1,049,097 | 7,533 | -0.0 |
8.50
22.40
22.40
|
|
60 tháng
(2021-02-22) |
-7.22 | -25.23% | 1,397,535 | -79,767 | -1.4 |
8.50
35.04
22.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
22.40
|
800 | 23.40 | 23.40 | 20.30 | 0 | 0 | -0.0 |
| 26/01/2026 |
21.40
|
47,900 | 19.50 | 21.40 | 17.90 | 1,000 | 0 | 0.0 |
| 23/01/2026 |
19.50
|
2,000 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 22/01/2026 |
19
|
400 | 18.80 | 19 | 18.80 | 0 | 0 | 0 |
| 21/01/2026 |
18.70
|
19,600 | 18.70 | 18.70 | 17.80 | 0 | 0 | 0 |
| 20/01/2026 |
17
|
19,600 | 15.90 | 17 | 15.90 | 0 | 0 | 0 |
| 19/01/2026 |
15.50
|
200 | 15.90 | 15.90 | 15.50 | 0 | 0 | 0 |
| 16/01/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 15/01/2026 |
15.50
|
200 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 14/01/2026 |
16
|
5,300 | 15.90 | 16 | 15.90 | 0 | 0 | 0 |
| 13/01/2026 |
16
|
400 | 15.40 | 16 | 15.40 | 0 | 0 | 0 |
| 12/01/2026 |
15.90
|
8,700 | 16.60 | 16.60 | 15.30 | 0 | 0 | 0 |
| 09/01/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 08/01/2026 |
17
|
300 | 18.10 | 18.10 | 17 | 0 | 0 | 0 |
| 07/01/2026 |
16.50
|
6,300 | 18.40 | 18.40 | 16.50 | 0 | 0 | 0 |
| 06/01/2026 |
16.80
|
18,400 | 15.50 | 16.80 | 15.40 | 0 | 0 | 0 |
| 05/01/2026 |
15.30
|
13,200 | 15.40 | 15.80 | 15 | 0 | 0 | 0 |
| 31/12/2025 |
15.10
|
2,300 | 15.50 | 15.50 | 15.10 | 0 | 0 | 0 |
| 30/12/2025 |
15.50
|
8,200 | 14.80 | 16 | 14.50 | 0 | 0 | 0 |
| 29/12/2025 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 26/12/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 25/12/2025 |
17
|
600 | 17.50 | 17.50 | 15 | 0 | 0 | 0 |
| 24/12/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 23/12/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 22/12/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 19/12/2025 |
16.50
|
1,900 | 16.40 | 16.50 | 16.40 | 0 | 0 | 0 |
| 18/12/2025 |
16.40
|
1,100 | 16.10 | 16.40 | 16.10 | 0 | 0 | 0 |
| 17/12/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 16/12/2025 |
16.10
|
5,000 | 15.30 | 16.10 | 15.30 | 0 | 0 | 0 |
| 15/12/2025 |
15.70
|
2,200 | 15.30 | 15.70 | 15.30 | 0 | 0 | 0 |
| 12/12/2025 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 11/12/2025 |
15.30
|
3,800 | 15 | 15.50 | 15 | 0 | 0 | 0 |
| 10/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 09/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 08/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 05/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 04/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 03/12/2025 |
15
|
1,600 | 15 | 15 | 15 | 0 | 0 | 0 |
| 02/12/2025 |
15
|
500 | 15 | 15 | 15 | 0 | 0 | 0 |
| 01/12/2025 |
15
|
500 | 15 | 15 | 15 | 0 | 0 | 0 |
| 28/11/2025 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 27/11/2025 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 26/11/2025 |
15.30
|
2,100 | 15.30 | 15.30 | 15 | 0 | 600 | -0.0 |
| 25/11/2025 |
15.30
|
500 | 14 | 15.30 | 14 | 0 | 0 | 0 |
| 24/11/2025 |
15
|
1,900 | 14.90 | 15 | 14.90 | 0 | 0 | 0 |
| 21/11/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 20/11/2025 |
14.90
|
1,000 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 19/11/2025 |
14.90
|
2,800 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 |
| 18/11/2025 |
14.90
|
2,400 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 |
| 17/11/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 14/11/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 13/11/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 12/11/2025 |
14.90
|
7,300 | 14 | 14.90 | 14 | 0 | 3,200 | -0.0 |
| 11/11/2025 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 10/11/2025 |
13.60
|
200 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 07/11/2025 |
14.70
|
1,100 | 13.60 | 14.70 | 13.60 | 0 | 0 | 0 |
| 06/11/2025 |
15
|
300 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
| 05/11/2025 |
14
|
10,600 | 14.60 | 14.60 | 13.90 | 0 | 0 | 0 |
| 04/11/2025 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 03/11/2025 |
15.40
|
24,800 | 16.50 | 16.80 | 14.70 | 0 | 0 | 0 |
| 31/10/2025 |
16.30
|
700 | 16.40 | 16.40 | 16 | 0 | 0 | 0 |
| 30/10/2025 |
15.40
|
32,800 | 14 | 15.40 | 13.80 | 0 | 12,800 | -0.2 |
| 29/10/2025 |
14
|
11,000 | 14.70 | 16.10 | 14 | 0 | 0 | 0 |
| 28/10/2025 |
14.70
|
21,100 | 13.50 | 14.70 | 13.40 | 2,000 | 2,000 | 0.0 |
| 27/10/2025 |
13.40
|
19,500 | 13.40 | 13.40 | 13.40 | 0 | 5,000 | -0.1 |
| 24/10/2025 |
12.20
|
9,600 | 12.20 | 12.20 | 12.20 | 0 | 200 | -0.0 |
| 23/10/2025 |
11.10
|
24,100 | 10.80 | 11.10 | 10.20 | 6,500 | 0 | 0.1 |
| 22/10/2025 |
10.10
|
21,300 | 9.90 | 10.80 | 9.90 | 0 | 1,000 | -0.0 |
| 21/10/2025 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 100 | -0.0 |
| 20/10/2025 |
9.40
|
13,300 | 9.80 | 9.90 | 9.40 | 200 | 6,400 | -0.1 |
| 17/10/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 16/10/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 15/10/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 14/10/2025 |
9.80
|
400 | 9.30 | 9.80 | 9.30 | 0 | 0 | 0 |
| 13/10/2025 |
9.30
|
200 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 10/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 09/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 08/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 07/10/2025 |
9.50
|
5,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 06/10/2025 |
9.30
|
400 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 03/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 02/10/2025 |
9.50
|
200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 01/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 30/09/2025 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 29/09/2025 |
9.30
|
400 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 26/09/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 25/09/2025 |
9.70
|
2,000 | 9.70 | 9.70 | 9.70 | 0 | 900 | -0.0 |
| 24/09/2025 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 100 | -0.0 |
| 23/09/2025 |
9.30
|
200 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 22/09/2025 |
9.40
|
600 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 19/09/2025 |
9.60
|
200 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 18/09/2025 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 17/09/2025 |
9.50
|
300 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 16/09/2025 |
9.50
|
200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 15/09/2025 |
9.50
|
2,900 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 12/09/2025 |
9.60
|
1,800 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 11/09/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 10/09/2025 |
9.40
|
200 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 09/09/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 08/09/2025 |
9.50
|
4,800 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |