| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.25 | -1.12% | 95,700 | -1,500 | -0.0 |
22
22.60
22.10
|
|
2 tháng
(2026-01-15) |
-0.05 | -0.23% | 163,800 | -2,200 | -0.0 |
22
23.80
22.10
|
|
3 tháng
(2025-12-16) |
-0.30 | -1.34% | 314,400 | -3,400 | -0.1 |
21.90
24
22.10
|
|
6 tháng
(2025-09-17) |
-0.75 | -3.29% | 481,800 | -4,500 | -0.1 |
21.80
24
22.10
|
|
12 tháng
(2025-03-21) |
-1.25 | -5.36% | 1,031,600 | -28,400 | -0.6 |
21.80
25.20
22.10
|
|
24 tháng
(2024-03-26) |
-0.53 | -2.36% | 2,253,900 | -68,400 | -1.6 |
21.69
25.55
22.10
|
|
36 tháng
(2023-04-03) |
1.31 | 6.30% | 3,446,000 | -100,380 | -2.3 |
20.70
25.55
22.10
|
|
60 tháng
(2021-04-12) |
0.09 | 0.40% | 11,239,900 | -1,226,173 | -66.8 |
19.42
25.86
22.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/03/2026 |
22.10
|
6,600 | 22.35 | 22.35 | 22 | 0 | 0 | -0.0 |
| 13/03/2026 |
22.05
|
2,800 | 22.20 | 22.80 | 22.05 | 0 | 100 | -0.0 |
| 12/03/2026 |
22.20
|
100 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 11/03/2026 |
22.10
|
41,200 | 22.50 | 22.60 | 22.10 | 0 | 0 | 0 |
| 10/03/2026 |
22.60
|
15,700 | 22 | 22.60 | 22 | 0 | 0 | 0 |
| 09/03/2026 |
22.10
|
1,500 | 22.30 | 22.30 | 22.10 | 0 | 0 | 0 |
| 06/03/2026 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 05/03/2026 |
22.50
|
2,500 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
| 04/03/2026 |
22.10
|
2,200 | 22.20 | 22.20 | 22.10 | 0 | 0 | 0 |
| 03/03/2026 |
22.50
|
2,200 | 22.20 | 22.80 | 22.10 | 0 | 0 | 0 |
| 02/03/2026 |
22
|
8,300 | 22.30 | 22.95 | 22 | 0 | 100 | -0.0 |
| 27/02/2026 |
22.15
|
1,300 | 22.15 | 22.15 | 22.15 | 0 | 1,300 | -0.0 |
| 26/02/2026 |
22.15
|
700 | 22.30 | 22.30 | 22.15 | 0 | 0 | 0 |
| 25/02/2026 |
22.30
|
2,300 | 22.30 | 22.40 | 22.20 | 0 | 0 | 0 |
| 24/02/2026 |
22.35
|
800 | 22.50 | 22.50 | 22.30 | 0 | 0 | 0 |
| 23/02/2026 |
22.30
|
14,100 | 22.80 | 22.80 | 22.30 | 0 | 0 | 0 |
| 13/02/2026 |
22.25
|
600 | 22.30 | 22.30 | 22.25 | 0 | 0 | 0 |
| 12/02/2026 |
22.25
|
0 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 |
| 11/02/2026 |
22.25
|
200 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 |
| 10/02/2026 |
22.25
|
8,600 | 22.30 | 22.30 | 22.25 | 0 | 0 | 0 |
| 09/02/2026 |
22.30
|
900 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 06/02/2026 |
22.30
|
3,700 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 05/02/2026 |
22.30
|
1,300 | 22.30 | 22.30 | 22.30 | 0 | 600 | -0.0 |
| 04/02/2026 |
22.30
|
800 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 03/02/2026 |
22.30
|
500 | 22.20 | 22.30 | 22.20 | 0 | 100 | -0.0 |
| 02/02/2026 |
22.30
|
2,400 | 22 | 22.30 | 22 | 0 | 0 | 0 |
| 30/01/2026 |
22.30
|
1,300 | 22.20 | 22.30 | 22 | 0 | 0 | 0 |
| 29/01/2026 |
22.20
|
6,400 | 22.30 | 22.30 | 22.10 | 0 | 0 | 0 |
| 28/01/2026 |
22.30
|
400 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 27/01/2026 |
22.30
|
5,800 | 22.35 | 22.35 | 22 | 0 | 0 | 0 |
| 26/01/2026 |
22.30
|
1,100 | 22.15 | 22.30 | 22.15 | 0 | 0 | 0 |
| 23/01/2026 |
22.15
|
1,800 | 23 | 23 | 22.15 | 0 | 0 | 0 |
| 22/01/2026 |
22.95
|
4,100 | 22.95 | 23.05 | 22.95 | 0 | 0 | 0 |
| 21/01/2026 |
22.95
|
7,000 | 22.65 | 23.40 | 22.40 | 0 | 0 | 0 |
| 20/01/2026 |
22.80
|
3,700 | 22.60 | 23.50 | 22.60 | 0 | 0 | 0 |
| 19/01/2026 |
23.80
|
4,200 | 22.30 | 23.80 | 22.10 | 0 | 0 | 0 |
| 16/01/2026 |
22.30
|
9,000 | 23.55 | 23.60 | 22.10 | 0 | 0 | 0 |
| 15/01/2026 |
22.10
|
4,300 | 23.50 | 23.50 | 22.10 | 0 | 0 | 0 |
| 14/01/2026 |
23.50
|
2,900 | 22.50 | 23.50 | 22.50 | 0 | 0 | 0 |
| 13/01/2026 |
22.50
|
1,700 | 22.80 | 22.80 | 22.50 | 0 | 0 | 0 |
| 12/01/2026 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 09/01/2026 |
23.60
|
300 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 08/01/2026 |
23.90
|
800 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 07/01/2026 |
22.40
|
600 | 23.35 | 23.35 | 22.40 | 0 | 0 | 0 |
| 06/01/2026 |
22.40
|
3,300 | 22.60 | 22.60 | 22.40 | 0 | 1,200 | -0.0 |
| 05/01/2026 |
22.60
|
400 | 24 | 24 | 22.50 | 0 | 0 | 0 |
| 31/12/2025 |
24
|
25,500 | 23 | 24 | 22.95 | 0 | 0 | 0 |
| 30/12/2025 |
23
|
20,900 | 21.90 | 23 | 21.90 | 0 | 0 | 0 |
| 29/12/2025 |
23
|
11,700 | 21.60 | 23 | 21.60 | 0 | 0 | 0 |
| 26/12/2025 |
22.25
|
3,400 | 22.30 | 22.30 | 22.15 | 0 | 0 | 0 |
| 25/12/2025 |
22.30
|
7,600 | 22.20 | 22.40 | 22.10 | 0 | 0 | 0 |
| 24/12/2025 |
22.30
|
8,000 | 22.15 | 22.40 | 22.15 | 0 | 0 | 0 |
| 23/12/2025 |
22.15
|
6,200 | 22 | 22.25 | 22 | 0 | 0 | 0 |
| 22/12/2025 |
22
|
6,800 | 22.20 | 22.35 | 21.90 | 0 | 0 | 0 |
| 19/12/2025 |
21.90
|
2,600 | 22.10 | 22.10 | 21.70 | 0 | 0 | 0 |
| 18/12/2025 |
22.10
|
26,700 | 21.55 | 22.45 | 21.30 | 0 | 0 | 0 |
| 17/12/2025 |
22.40
|
11,800 | 22.40 | 22.40 | 22.30 | 0 | 0 | 0 |
| 16/12/2025 |
22.35
|
9,400 | 21.80 | 22.50 | 21.10 | 0 | 0 | 0 |
| 15/12/2025 |
22.60
|
4,400 | 22.65 | 22.70 | 22.40 | 0 | 0 | 0 |
| 12/12/2025 |
22.60
|
7,400 | 22.45 | 22.60 | 21.80 | 0 | 0 | 0 |
| 11/12/2025 |
22.50
|
1,600 | 22.45 | 22.50 | 22.45 | 0 | 0 | 0 |
| 10/12/2025 |
22.40
|
7,300 | 22.40 | 22.50 | 22.40 | 0 | 0 | 0 |
| 09/12/2025 |
22.50
|
1,500 | 22.55 | 22.55 | 22.30 | 0 | 0 | 0 |
| 08/12/2025 |
22.50
|
1,200 | 22.45 | 22.50 | 22.40 | 0 | 800 | -0.0 |
| 05/12/2025 |
22.50
|
2,000 | 22.15 | 22.60 | 22.10 | 0 | 0 | 0 |
| 04/12/2025 |
22.40
|
5,800 | 22.20 | 22.50 | 22.20 | 0 | 100 | -0.0 |
| 03/12/2025 |
22.10
|
300 | 21.80 | 22.10 | 21.80 | 0 | 0 | 0 |
| 02/12/2025 |
21.85
|
100 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 |
| 01/12/2025 |
22.10
|
800 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 28/11/2025 |
22.10
|
5,200 | 21.65 | 22.30 | 21.50 | 0 | 0 | 0 |
| 27/11/2025 |
22.45
|
2,100 | 22 | 22.45 | 22 | 0 | 0 | 0 |
| 26/11/2025 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 25/11/2025 |
22.80
|
100 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 24/11/2025 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 21/11/2025 |
21.80
|
500 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 20/11/2025 |
22
|
1,000 | 22 | 22 | 22 | 0 | 0 | 0 |
| 19/11/2025 |
22
|
200 | 22 | 22 | 22 | 0 | 200 | -0.0 |
| 18/11/2025 |
22
|
7,200 | 22 | 22 | 21.90 | 0 | 0 | 0 |
| 17/11/2025 |
22.40
|
1,800 | 21.95 | 22.40 | 21.85 | 0 | 0 | 0 |
| 14/11/2025 |
21.95
|
1,100 | 22 | 22 | 21.95 | 0 | 0 | 0 |
| 13/11/2025 |
22
|
2,100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 12/11/2025 |
22
|
9,400 | 22.10 | 22.55 | 21.95 | 0 | 0 | 0 |
| 11/11/2025 |
22.65
|
400 | 22 | 22.65 | 22 | 0 | 0 | 0 |
| 10/11/2025 |
22.80
|
1,000 | 22.70 | 22.80 | 22.70 | 0 | 0 | 0 |
| 07/11/2025 |
22.50
|
6,100 | 22.60 | 22.60 | 22.50 | 0 | 0 | 0 |
| 06/11/2025 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 |
| 05/11/2025 |
22.55
|
3,500 | 22.05 | 22.55 | 22.05 | 0 | 0 | 0 |
| 04/11/2025 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 |
| 03/11/2025 |
22.55
|
200 | 22 | 22.55 | 22 | 0 | 0 | 0 |
| 31/10/2025 |
22.70
|
700 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| 30/10/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 29/10/2025 |
22
|
3,100 | 22 | 22.05 | 22 | 0 | 0 | 0 |
| 28/10/2025 |
22
|
200 | 22 | 22 | 22 | 0 | 0 | 0 |
| 27/10/2025 |
22.15
|
2,000 | 22.20 | 22.20 | 22.15 | 0 | 0 | 0 |
| 24/10/2025 |
22.20
|
1,800 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 23/10/2025 |
22.25
|
0 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 |
| 22/10/2025 |
22.25
|
3,700 | 22.50 | 22.50 | 22.20 | 0 | 0 | 0 |
| 21/10/2025 |
22.25
|
12,300 | 22 | 22.25 | 22 | 0 | 0 | 0 |
| 20/10/2025 |
22.25
|
1,400 | 22.40 | 22.40 | 22.25 | 0 | 0 | 0 |
| 17/10/2025 |
22.40
|
2,400 | 22.50 | 22.50 | 22.40 | 0 | 0 | 0 |