| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-1.30 | -6.50% | 64,700 | 0 | 0 |
17.90
20
19.50
|
|
2 tháng
(2025-10-06) |
-3.70 | -16.52% | 216,500 | 0 | 0 |
17.90
22.40
19.50
|
|
3 tháng
(2025-09-05) |
-4.60 | -19.74% | 396,400 | 0 | 0 |
17.90
24
19.50
|
|
6 tháng
(2025-06-09) |
-5 | -21.10% | 2,214,100 | -200 | -0.0 |
17.90
27.50
19.50
|
|
12 tháng
(2024-12-09) |
4.90 | 35.51% | 4,240,620 | -11,100 | -0.3 |
13.10
29.90
19.50
|
|
24 tháng
(2023-12-15) |
7.50 | 66.96% | 5,060,327 | -4,700 | -0.2 |
10
29.90
19.50
|
|
36 tháng
(2022-12-20) |
7.30 | 64.04% | 5,511,050 | -4,400 | -0.2 |
10
29.90
19.50
|
|
60 tháng
(2020-12-30) |
-22.08 | -54.14% | 17,052,064 | 47,000 | 3.5 |
10
44.56
19.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
19.90
|
3,500 | 19.80 | 20.40 | 19.80 | 0 | 0 | 0 |
| 04/12/2025 |
19.50
|
14,000 | 19.20 | 20 | 19.20 | 0 | 500 | -0.0 |
| 03/12/2025 |
18.70
|
6,400 | 19 | 19.30 | 18.70 | 0 | 0 | 0 |
| 02/12/2025 |
18.90
|
1,300 | 19 | 19 | 18.50 | 0 | 0 | 0 |
| 01/12/2025 |
18.90
|
1,700 | 19 | 19 | 18.50 | 0 | 0 | 0 |
| 28/11/2025 |
18.60
|
8,000 | 19 | 19 | 18.30 | 0 | 0 | 0 |
| 27/11/2025 |
19
|
200 | 18 | 19 | 18 | 0 | 0 | 0 |
| 26/11/2025 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 25/11/2025 |
19
|
13,000 | 19 | 19 | 18.50 | 0 | 0 | 0 |
| 24/11/2025 |
19.50
|
900 | 19.50 | 19.50 | 19.40 | 0 | 0 | 0 |
| 21/11/2025 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 20/11/2025 |
18.70
|
1,400 | 19 | 19 | 18.70 | 0 | 0 | 0 |
| 19/11/2025 |
18.70
|
5,400 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 18/11/2025 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 17/11/2025 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 14/11/2025 |
18.80
|
10,700 | 18.90 | 18.90 | 18.80 | 0 | 0 | 0 |
| 13/11/2025 |
18.50
|
500 | 20 | 20 | 18.50 | 0 | 0 | 0 |
| 12/11/2025 |
18.10
|
3,200 | 18.70 | 18.70 | 17.80 | 0 | 0 | 0 |
| 11/11/2025 |
17.90
|
2,200 | 18.90 | 18.90 | 17.70 | 0 | 0 | 0 |
| 10/11/2025 |
18.20
|
6,100 | 18 | 19 | 17.50 | 0 | 0 | 0 |
| 07/11/2025 |
19.50
|
500 | 19.70 | 19.70 | 19.50 | 0 | 0 | 0 |
| 06/11/2025 |
19
|
2,000 | 19.80 | 19.80 | 18.50 | 0 | 0 | 0 |
| 05/11/2025 |
19.60
|
700 | 18.60 | 19.60 | 18.60 | 0 | 0 | 0 |
| 04/11/2025 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 03/11/2025 |
19.60
|
400 | 18.60 | 19.70 | 18.60 | 0 | 0 | 0 |
| 31/10/2025 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 30/10/2025 |
19.80
|
500 | 20.10 | 20.10 | 19.40 | 0 | 0 | 0 |
| 29/10/2025 |
19.90
|
17,200 | 20.50 | 20.50 | 19 | 0 | 0 | 0 |
| 28/10/2025 |
19.80
|
4,800 | 20 | 20 | 19.80 | 0 | 0 | 0 |
| 27/10/2025 |
19.90
|
2,600 | 19.40 | 20.10 | 19.30 | 0 | 0 | 0 |
| 24/10/2025 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 23/10/2025 |
20.20
|
10,100 | 20.30 | 20.30 | 20.20 | 0 | 0 | 0 |
| 22/10/2025 |
19.10
|
5,800 | 19 | 19.90 | 19 | 0 | 0 | 0 |
| 21/10/2025 |
19
|
8,800 | 20.20 | 20.20 | 17.90 | 0 | 0 | 0 |
| 20/10/2025 |
20.20
|
800 | 20.50 | 20.50 | 19.10 | 0 | 0 | 0 |
| 17/10/2025 |
20.20
|
400 | 20.70 | 20.70 | 20.10 | 0 | 0 | 0 |
| 16/10/2025 |
20.40
|
7,500 | 20.80 | 20.80 | 20 | 0 | 0 | 0 |
| 15/10/2025 |
20.40
|
14,500 | 20.80 | 20.80 | 20.40 | 0 | 0 | 0 |
| 14/10/2025 |
20.40
|
11,000 | 20.80 | 20.80 | 20.30 | 0 | 0 | 0 |
| 13/10/2025 |
20.50
|
700 | 20.20 | 20.50 | 20.10 | 0 | 0 | 0 |
| 10/10/2025 |
20.70
|
16,100 | 20.60 | 20.80 | 20.10 | 0 | 0 | 0 |
| 09/10/2025 |
21.40
|
300 | 23.20 | 23.20 | 21 | 0 | 0 | 0 |
| 08/10/2025 |
20.50
|
49,500 | 23.10 | 23.10 | 20 | 0 | 0 | 0 |
| 07/10/2025 |
22.40
|
600 | 22.40 | 22.50 | 20.50 | 0 | 0 | 0 |
| 06/10/2025 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 03/10/2025 |
22.20
|
400 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 02/10/2025 |
22.40
|
700 | 22.30 | 22.50 | 22.30 | 0 | 0 | 0 |
| 01/10/2025 |
22.30
|
100 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 30/09/2025 |
21.90
|
4,300 | 22.40 | 22.40 | 21.60 | 0 | 0 | 0 |
| 29/09/2025 |
22
|
3,000 | 22.80 | 22.80 | 21.90 | 0 | 0 | 0 |
| 26/09/2025 |
22.20
|
6,200 | 22.60 | 22.60 | 21.80 | 0 | 0 | 0 |
| 25/09/2025 |
22.40
|
13,100 | 22.70 | 22.70 | 22 | 0 | 0 | 0 |
| 24/09/2025 |
22.30
|
1,000 | 23 | 23 | 22 | 0 | 0 | 0 |
| 23/09/2025 |
22.50
|
16,500 | 23.40 | 23.40 | 22.30 | 0 | 0 | 0 |
| 22/09/2025 |
22.80
|
8,100 | 24 | 24 | 22.50 | 0 | 0 | 0 |
| 19/09/2025 |
23
|
2,700 | 23.20 | 23.20 | 23 | 0 | 0 | 0 |
| 18/09/2025 |
23.20
|
7,100 | 22.90 | 23.50 | 22.80 | 0 | 0 | 0 |
| 17/09/2025 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 16/09/2025 |
23.20
|
400 | 23.80 | 23.80 | 23.20 | 0 | 0 | 0 |
| 15/09/2025 |
23.20
|
47,800 | 23.20 | 23.40 | 23 | 0 | 0 | 0 |
| 12/09/2025 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 11/09/2025 |
23.10
|
7,100 | 23.50 | 23.50 | 22.90 | 0 | 0 | 0 |
| 10/09/2025 |
23.20
|
10,800 | 23.20 | 23.20 | 23.10 | 0 | 0 | 0 |
| 09/09/2025 |
23.20
|
6,700 | 23.20 | 23.30 | 23.10 | 0 | 0 | 0 |
| 08/09/2025 |
23.20
|
25,000 | 23.30 | 23.30 | 22.90 | 0 | 0 | 0 |
| 05/09/2025 |
23.30
|
18,700 | 23.30 | 24.30 | 23 | 0 | 0 | 0 |
| 04/09/2025 |
23.30
|
18,300 | 23.40 | 23.40 | 23.10 | 0 | 0 | 0 |
| 03/09/2025 |
23.40
|
3,400 | 23.50 | 23.50 | 23.30 | 0 | 0 | 0 |
| 29/08/2025 |
23.50
|
1,100 | 23.60 | 23.70 | 23.50 | 0 | 0 | 0 |
| 28/08/2025 |
23.50
|
43,400 | 23.20 | 23.60 | 23.20 | 0 | 0 | 0 |
| 27/08/2025 |
22.90
|
15,900 | 23.10 | 23.20 | 22.90 | 0 | 0 | 0 |
| 26/08/2025 |
23.20
|
6,100 | 23.20 | 23.20 | 23 | 0 | 0 | 0 |
| 25/08/2025 |
23.10
|
9,200 | 23.50 | 24 | 22.50 | 0 | 0 | 0 |
| 22/08/2025 |
23.40
|
15,700 | 23 | 24 | 23 | 0 | 0 | 0 |
| 21/08/2025 |
23.70
|
14,900 | 24.30 | 24.30 | 23.70 | 0 | 0 | 0 |
| 20/08/2025 |
24.10
|
22,300 | 24.70 | 24.70 | 24 | 0 | 0 | 0 |
| 19/08/2025 |
25
|
19,000 | 25.10 | 25.10 | 24.70 | 0 | 0 | 0 |
| 18/08/2025 |
25
|
49,500 | 25.10 | 25.40 | 24.70 | 0 | 0 | 0 |
| 15/08/2025 |
25
|
102,100 | 25.10 | 25.20 | 24.90 | 0 | 0 | 0 |
| 14/08/2025 |
25
|
50,000 | 25.70 | 25.70 | 24.80 | 0 | 0 | 0 |
| 13/08/2025 |
25.70
|
33,000 | 26.10 | 26.20 | 25 | 0 | 0 | 0 |
| 12/08/2025 |
26.20
|
45,700 | 26.20 | 26.60 | 25.90 | 0 | 0 | 0 |
| 11/08/2025 |
26.50
|
62,400 | 27 | 27.30 | 26.20 | 0 | 0 | 0 |
| 08/08/2025 |
27.50
|
118,200 | 26 | 28 | 25.50 | 0 | 0 | 0 |
| 07/08/2025 |
25.90
|
57,000 | 26.60 | 26.70 | 25.50 | 0 | 0 | 0 |
| 06/08/2025 |
26.40
|
68,800 | 26.60 | 28 | 26 | 0 | 0 | 0 |
| 05/08/2025 |
25.60
|
82,600 | 22.90 | 25.60 | 22.90 | 0 | 0 | 0 |
| 04/08/2025 |
22.30
|
13,700 | 22 | 22.70 | 21.40 | 0 | 0 | 0 |
| 01/08/2025 |
22.20
|
10,200 | 21.30 | 22.40 | 21.10 | 0 | 0 | 0 |
| 31/07/2025 |
21.90
|
10,500 | 22.30 | 22.30 | 21.80 | 0 | 0 | 0 |
| 30/07/2025 |
22.30
|
10,100 | 22.70 | 22.70 | 22 | 0 | 0 | 0 |
| 29/07/2025 |
22.70
|
37,800 | 23.40 | 23.50 | 22 | 0 | 0 | 0 |
| 28/07/2025 |
23.10
|
38,300 | 23.50 | 23.60 | 23 | 0 | 0 | 0 |
| 25/07/2025 |
23.50
|
72,200 | 24 | 24.10 | 23 | 0 | 0 | 0 |
| 24/07/2025 |
23.80
|
34,000 | 24.40 | 24.40 | 23.80 | 0 | 0 | 0 |
| 23/07/2025 |
24.10
|
57,500 | 24.50 | 24.90 | 24 | 0 | 0 | 0 |
| 22/07/2025 |
24.40
|
28,600 | 24.50 | 24.80 | 24.20 | 0 | 0 | 0 |
| 21/07/2025 |
24.10
|
20,300 | 25 | 25 | 24 | 0 | 200 | -0.0 |
| 18/07/2025 |
24.70
|
79,000 | 24.60 | 24.70 | 23.70 | 0 | 0 | 0 |
| 17/07/2025 |
24
|
21,400 | 26.80 | 26.80 | 23.70 | 0 | 0 | 0 |
| 16/07/2025 |
24
|
98,100 | 24.50 | 24.50 | 23.90 | 0 | 0 | 0 |