| 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) |
-0.75 | -3.74% | 189,200 | -400 | -0.0 |
19.30
20.05
19.35
|
|
2 tháng
(2025-10-06) |
-1.50 | -7.21% | 399,700 | 2,000 | 0.0 |
19.20
20.80
19.35
|
|
3 tháng
(2025-09-05) |
-1.20 | -5.85% | 777,100 | -6,200 | -0.1 |
19.20
21.70
19.35
|
|
6 tháng
(2025-06-09) |
0.15 | 0.78% | 2,936,800 | -16,600 | -0.3 |
18.70
21.70
19.35
|
|
12 tháng
(2024-12-09) |
0 | 0% | 5,148,500 | 700 | 0.1 |
17.20
21.70
19.35
|
|
24 tháng
(2023-12-15) |
-3.65 | -15.90% | 11,829,800 | 12,350 | 0.3 |
17.20
26
19.35
|
|
36 tháng
(2022-12-20) |
2.96 | 18.11% | 19,815,400 | 22,035 | 0.8 |
16.34
28.62
19.35
|
|
60 tháng
(2020-12-30) |
5.27 | 37.57% | 41,198,318 | -2,593,830 | -45.2 |
12.34
36.87
19.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
19.60
|
5,300 | 19.40 | 19.70 | 19.40 | 300 | 0 | 0 |
| 04/12/2025 |
19.35
|
17,800 | 19.30 | 19.70 | 19.20 | 0 | 0 | 0 |
| 03/12/2025 |
19.30
|
12,000 | 19.70 | 19.70 | 19.15 | 0 | 0 | 0 |
| 02/12/2025 |
19.70
|
10,600 | 19.45 | 19.70 | 19.15 | 0 | 300 | -0.0 |
| 01/12/2025 |
19.50
|
17,300 | 19.20 | 19.50 | 19 | 0 | 0 | 0 |
| 28/11/2025 |
19.50
|
6,000 | 19.45 | 19.50 | 19.40 | 0 | 500 | -0.0 |
| 27/11/2025 |
19.50
|
2,900 | 19.75 | 19.75 | 19.35 | 200 | 100 | 0.0 |
| 26/11/2025 |
19.65
|
3,400 | 19.70 | 19.70 | 19.40 | 0 | 0 | 0 |
| 25/11/2025 |
19.75
|
5,300 | 19.40 | 19.80 | 19.40 | 0 | 0 | 0 |
| 24/11/2025 |
19.85
|
1,700 | 19.90 | 19.90 | 19.60 | 0 | 0 | 0 |
| 21/11/2025 |
19.75
|
28,600 | 19.95 | 20.30 | 19.50 | 0 | 0 | 0 |
| 20/11/2025 |
19.55
|
8,600 | 19.55 | 19.90 | 19.50 | 200 | 0 | 0.0 |
| 19/11/2025 |
19.80
|
8,300 | 20 | 20 | 19.60 | 300 | 0 | 0.0 |
| 18/11/2025 |
19.90
|
10,500 | 19.95 | 19.95 | 19.70 | 0 | 100 | -0.0 |
| 17/11/2025 |
20
|
21,900 | 19.90 | 20.40 | 19.90 | 0 | 0 | 0 |
| 14/11/2025 |
19.60
|
7,300 | 19.80 | 19.95 | 19.30 | 0 | 0 | 0 |
| 13/11/2025 |
19.60
|
7,900 | 19.55 | 19.60 | 19.50 | 0 | 0 | 0 |
| 12/11/2025 |
19.55
|
9,300 | 19.50 | 19.95 | 19.50 | 0 | 0 | 0 |
| 11/11/2025 |
19.50
|
12,000 | 19.40 | 20.50 | 19 | 1,000 | 100 | 0.0 |
| 10/11/2025 |
19.85
|
0 | 19.85 | 19.85 | 19.85 | 0 | 0 | 0 |
| 07/11/2025 |
19.85
|
4,800 | 19.80 | 19.85 | 19.70 | 0 | 0 | 0 |
| 06/11/2025 |
19.95
|
1,800 | 20 | 20 | 19.75 | 100 | 0 | 0.0 |
| 05/11/2025 |
19.95
|
2,100 | 19.95 | 20 | 19.90 | 0 | 0 | 0 |
| 04/11/2025 |
20.05
|
6,900 | 19.60 | 20.05 | 19.60 | 0 | 1,100 | -0.0 |
| 03/11/2025 |
20.05
|
4,000 | 19.70 | 20.15 | 19.60 | 0 | 0 | 0 |
| 31/10/2025 |
20.20
|
2,100 | 20.45 | 20.45 | 19.80 | 0 | 0 | 0 |
| 30/10/2025 |
20.40
|
200 | 20.55 | 20.55 | 20.40 | 0 | 0 | 0 |
| 29/10/2025 |
20.40
|
8,600 | 19.60 | 20.40 | 19.60 | 500 | 0 | 0.0 |
| 28/10/2025 |
19.95
|
6,200 | 20 | 20.05 | 19.70 | 0 | 0 | 0 |
| 27/10/2025 |
19.95
|
1,800 | 20.35 | 20.35 | 19.95 | 0 | 0 | 0 |
| 24/10/2025 |
19.95
|
8,600 | 20.60 | 20.60 | 19.75 | 0 | 0 | 0 |
| 23/10/2025 |
19.95
|
16,000 | 20 | 20 | 19.80 | 0 | 0 | 0 |
| 22/10/2025 |
20
|
13,400 | 19.90 | 20 | 19.50 | 0 | 200 | -0.0 |
| 21/10/2025 |
19.90
|
19,400 | 19.30 | 20 | 19.25 | 400 | 0 | 0.0 |
| 20/10/2025 |
19.20
|
10,900 | 20.05 | 20.10 | 19.20 | 100 | 0 | 0.0 |
| 17/10/2025 |
20.30
|
4,900 | 20.15 | 20.50 | 20 | 0 | 0 | 0 |
| 16/10/2025 |
20.20
|
13,000 | 20.30 | 20.40 | 20.10 | 0 | 0 | 0 |
| 15/10/2025 |
20.40
|
11,200 | 20 | 20.45 | 20 | 0 | 0 | 0 |
| 14/10/2025 |
20.30
|
25,500 | 20.45 | 20.60 | 19.05 | 0 | 700 | -0.0 |
| 13/10/2025 |
20.45
|
1,900 | 20.20 | 20.50 | 20.20 | 0 | 0 | 0 |
| 10/10/2025 |
20.50
|
11,500 | 20.50 | 20.50 | 20.20 | 2,300 | 0 | 0.0 |
| 09/10/2025 |
20.50
|
9,100 | 20.50 | 20.60 | 20.30 | 0 | 0 | 0 |
| 08/10/2025 |
20.50
|
3,400 | 20.40 | 20.60 | 20.25 | 0 | 0 | 0 |
| 07/10/2025 |
20.40
|
24,800 | 20.80 | 20.80 | 20.35 | 0 | 0 | 0 |
| 06/10/2025 |
20.80
|
14,000 | 21.05 | 21.05 | 20.50 | 0 | 0 | 0 |
| 03/10/2025 |
21
|
1,800 | 20.65 | 21.45 | 20.65 | 0 | 0 | 0 |
| 02/10/2025 |
20.95
|
900 | 21.55 | 21.55 | 20.65 | 0 | 0 | 0 |
| 01/10/2025 |
20.65
|
13,300 | 20.60 | 20.95 | 20.60 | 0 | 600 | -0.0 |
| 30/09/2025 |
21
|
46,700 | 21.40 | 21.80 | 20.65 | 0 | 5,700 | -0.1 |
| 29/09/2025 |
21.40
|
46,000 | 22 | 22 | 21.30 | 500 | 0 | 0.0 |
| 26/09/2025 |
21.70
|
98,600 | 21.35 | 22 | 21.20 | 600 | 2,800 | -0.0 |
| 25/09/2025 |
21.40
|
39,900 | 21.75 | 22 | 20.85 | 0 | 400 | -0.0 |
| 24/09/2025 |
20.70
|
9,400 | 20.70 | 20.80 | 20.50 | 0 | 0 | 0 |
| 23/09/2025 |
20.70
|
12,900 | 20.50 | 20.75 | 20.50 | 0 | 0 | 0 |
| 22/09/2025 |
20.50
|
9,600 | 20.50 | 20.50 | 20.20 | 100 | 0 | 0.0 |
| 19/09/2025 |
20.60
|
600 | 20.50 | 20.60 | 20.50 | 0 | 0 | 0 |
| 18/09/2025 |
20.50
|
2,600 | 20.25 | 20.65 | 20.25 | 0 | 0 | 0 |
| 17/09/2025 |
20.60
|
7,400 | 20.65 | 20.70 | 20.45 | 0 | 0 | 0 |
| 16/09/2025 |
20.65
|
3,100 | 20.65 | 20.70 | 20.60 | 0 | 0 | 0 |
| 15/09/2025 |
20.65
|
25,900 | 20.45 | 21.45 | 20.40 | 0 | 0 | 0 |
| 12/09/2025 |
20.20
|
12,900 | 20.20 | 20.45 | 20.20 | 0 | 0 | 0 |
| 11/09/2025 |
20.45
|
11,400 | 20.70 | 20.70 | 20.20 | 0 | 0 | 0 |
| 10/09/2025 |
20.45
|
2,600 | 20.45 | 20.45 | 20.40 | 0 | 0 | 0 |
| 09/09/2025 |
20.40
|
7,800 | 20.50 | 20.50 | 20.30 | 0 | 0 | 0 |
| 08/09/2025 |
20.50
|
11,900 | 20.30 | 20.65 | 20.30 | 100 | 0 | 0.0 |
| 05/09/2025 |
20.50
|
12,100 | 20.45 | 20.65 | 20.40 | 0 | 0 | 0 |
| 04/09/2025 |
20.65
|
30,500 | 20.50 | 20.70 | 20.40 | 5,700 | 0 | 0.1 |
| 03/09/2025 |
20.65
|
7,000 | 20.45 | 20.70 | 20.45 | 0 | 0 | 0 |
| 29/08/2025 |
20.75
|
12,500 | 20.70 | 21 | 20.70 | 0 | 300 | -0.0 |
| 28/08/2025 |
20.70
|
9,900 | 20.50 | 20.75 | 20.50 | 0 | 0 | 0 |
| 27/08/2025 |
20.70
|
17,200 | 20.90 | 20.90 | 20.40 | 0 | 0 | 0 |
| 26/08/2025 |
20.65
|
16,600 | 20.55 | 20.70 | 20.45 | 0 | 0 | 0 |
| 25/08/2025 |
20.55
|
13,200 | 20.95 | 21 | 20.30 | 0 | 500 | -0.0 |
| 22/08/2025 |
20.55
|
27,300 | 20.80 | 20.80 | 20.25 | 0 | 1,100 | -0.0 |
| 21/08/2025 |
20.80
|
19,300 | 21 | 21 | 20.40 | 0 | 800 | -0.0 |
| 20/08/2025 |
20.85
|
27,700 | 21 | 21.05 | 20.10 | 700 | 0 | 0.0 |
| 19/08/2025 |
21.05
|
34,800 | 21.25 | 21.50 | 20.80 | 100 | 0 | 0.0 |
| 18/08/2025 |
21.15
|
48,700 | 20.45 | 21.25 | 20.35 | 5,200 | 0 | 0.1 |
| 15/08/2025 |
20.35
|
97,800 | 20.70 | 20.70 | 19.30 | 0 | 0 | 0 |
| 14/08/2025 |
20.75
|
26,500 | 21.10 | 21.75 | 20.75 | 0 | 400 | -0.0 |
| 13/08/2025 |
20.75
|
76,600 | 20.70 | 21 | 20.65 | 0 | 100 | -0.0 |
| 12/08/2025 |
20.65
|
53,700 | 20.10 | 20.85 | 20.10 | 0 | 0 | 0 |
| 11/08/2025 |
20.20
|
80,300 | 20.15 | 20.45 | 20.10 | 400 | 0 | 0.0 |
| 08/08/2025 |
20.15
|
44,400 | 20.75 | 20.75 | 20.05 | 0 | 100 | -0.0 |
| 07/08/2025 |
20.10
|
47,800 | 20.20 | 20.75 | 19.80 | 0 | 0 | 0 |
| 06/08/2025 |
20.20
|
100,700 | 20.30 | 20.75 | 19.65 | 300 | 1,700 | -0.0 |
| 05/08/2025 |
20.25
|
150,900 | 21.90 | 22.10 | 20.25 | 200 | 0 | 0.0 |
| 04/08/2025 |
21.70
|
232,500 | 21 | 22.05 | 21 | 300 | 0 | 0.0 |
| 01/08/2025 |
20.65
|
226,500 | 19.65 | 20.65 | 19.10 | 1,700 | 0 | 0.0 |
| 31/07/2025 |
19.30
|
67,100 | 19 | 19.30 | 18.85 | 100 | 1,700 | -0.0 |
| 30/07/2025 |
18.85
|
40,100 | 18.80 | 18.95 | 18.75 | 0 | 0 | 0 |
| 29/07/2025 |
18.85
|
16,100 | 19 | 19.10 | 18.85 | 0 | 0 | 0 |
| 28/07/2025 |
19.10
|
91,700 | 19.10 | 19.15 | 18.80 | 1,300 | 0 | 0.0 |
| 25/07/2025 |
19.10
|
13,900 | 19 | 19.10 | 19 | 400 | 0 | 0.0 |
| 24/07/2025 |
19
|
14,500 | 19.15 | 19.20 | 19 | 0 | 0 | 0 |
| 23/07/2025 |
19.15
|
75,100 | 19.10 | 19.35 | 18.80 | 0 | 100 | -0.0 |
| 22/07/2025 |
19.15
|
18,400 | 19.15 | 19.15 | 19 | 0 | 0 | 0 |
| 21/07/2025 |
19.20
|
5,600 | 19.25 | 19.25 | 19.20 | 0 | 0 | 0 |
| 18/07/2025 |
19.20
|
19,100 | 19.25 | 19.30 | 19.10 | 0 | 0 | 0 |
| 17/07/2025 |
19.25
|
99,100 | 19 | 19.50 | 18.80 | 100 | 500 | -0.0 |
| 16/07/2025 |
19
|
19,700 | 19.10 | 19.10 | 18.90 | 0 | 0 | 0 |