| 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) |
-1.10 | -5.64% | 38,700 | 0 | 0 |
17.30
20
18.40
|
|
2 tháng
(2025-11-28) |
-1.60 | -8% | 285,400 | 0 | 0 |
17.30
20
18.40
|
|
3 tháng
(2025-10-29) |
-1.60 | -8% | 323,500 | 0 | 0 |
17.30
21
18.40
|
|
6 tháng
(2025-07-31) |
1.47 | 8.71% | 984,600 | 0 | 0 |
12.99
21
18.40
|
|
12 tháng
(2025-02-03) |
3.64 | 24.66% | 2,822,200 | -13,500 | -0.2 |
12.30
21
18.40
|
|
24 tháng
(2024-02-07) |
10.84 | 143.47% | 7,405,465 | -13,500 | -0.2 |
6.98
21
18.40
|
|
36 tháng
(2023-02-13) |
9.20 | 99.90% | 14,190,454 | -13,500 | -0.2 |
5.52
21
18.40
|
|
60 tháng
(2021-02-22) |
11.55 | 168.49% | 37,051,272 | 100 | -0.2 |
5.52
21
18.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 26/01/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 23/01/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 22/01/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 21/01/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 20/01/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 19/01/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 16/01/2026 |
19
|
6,100 | 18.40 | 19 | 18.20 | 0 | 0 | 0 |
| 15/01/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 14/01/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 13/01/2026 |
18.50
|
900 | 18.90 | 18.90 | 18.50 | 0 | 0 | 0 |
| 12/01/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 09/01/2026 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 08/01/2026 |
20
|
3,300 | 17.10 | 20 | 17.10 | 0 | 0 | 0 |
| 07/01/2026 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 06/01/2026 |
19
|
4,700 | 17 | 19.50 | 16.50 | 0 | 0 | 0 |
| 05/01/2026 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 31/12/2025 |
17.30
|
2,400 | 17.50 | 17.50 | 17.30 | 0 | 0 | 0 |
| 30/12/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 29/12/2025 |
19.50
|
21,000 | 19 | 19.50 | 19 | 0 | 0 | 0 |
| 26/12/2025 |
19
|
20,000 | 18.90 | 19 | 18.90 | 0 | 0 | 0 |
| 25/12/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 24/12/2025 |
19
|
22,300 | 19 | 19 | 19 | 0 | 0 | 0 |
| 23/12/2025 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 22/12/2025 |
19.50
|
53,700 | 17 | 19.50 | 16.60 | 0 | 0 | 0 |
| 19/12/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 18/12/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 17/12/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 16/12/2025 |
20
|
20,100 | 19.50 | 20 | 19.50 | 0 | 0 | 0 |
| 15/12/2025 |
19.50
|
27,500 | 17 | 19.50 | 17 | 0 | 0 | 0 |
| 12/12/2025 |
19.80
|
50,100 | 19.50 | 19.80 | 19.50 | 0 | 0 | 0 |
| 11/12/2025 |
19.80
|
34,000 | 20 | 20 | 19 | 0 | 0 | 0 |
| 10/12/2025 |
20
|
2,800 | 17.20 | 20 | 17 | 0 | 0 | 0 |
| 09/12/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 08/12/2025 |
20
|
700 | 19.50 | 20 | 19.50 | 0 | 0 | 0 |
| 05/12/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 04/12/2025 |
20
|
400 | 19 | 20 | 19 | 0 | 0 | 0 |
| 03/12/2025 |
20
|
1,600 | 19 | 20 | 19 | 0 | 0 | 0 |
| 02/12/2025 |
20
|
2,500 | 20 | 20 | 19 | 0 | 0 | 0 |
| 01/12/2025 |
20
|
10,900 | 18 | 20 | 17 | 0 | 0 | 0 |
| 28/11/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 27/11/2025 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 26/11/2025 |
18
|
1,600 | 18 | 20 | 18 | 0 | 0 | 0 |
| 25/11/2025 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 24/11/2025 |
20
|
1,900 | 19.80 | 20 | 19.80 | 0 | 0 | 0 |
| 21/11/2025 |
20
|
2,500 | 19.80 | 20 | 19.60 | 0 | 0 | 0 |
| 20/11/2025 |
20
|
200 | 19.50 | 20 | 19.50 | 0 | 0 | 0 |
| 19/11/2025 |
20
|
11,000 | 20 | 20 | 19 | 0 | 0 | 0 |
| 18/11/2025 |
20
|
8,100 | 19.50 | 20 | 16.80 | 0 | 0 | 0 |
| 17/11/2025 |
20
|
600 | 19.50 | 20 | 19.50 | 0 | 0 | 0 |
| 14/11/2025 |
20
|
400 | 19 | 20 | 19 | 0 | 0 | 0 |
| 13/11/2025 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 12/11/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 11/11/2025 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 10/11/2025 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 07/11/2025 |
20
|
900 | 19 | 20 | 19 | 0 | 0 | 0 |
| 06/11/2025 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 |
| 05/11/2025 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 04/11/2025 |
20
|
4,000 | 20 | 20 | 18 | 0 | 0 | 0 |
| 03/11/2025 |
20
|
6,200 | 17 | 20 | 17 | 0 | 0 | 0 |
| 31/10/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 30/10/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 29/10/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 28/10/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 27/10/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 24/10/2025 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 23/10/2025 |
20
|
3,700 | 16.50 | 20 | 16.50 | 0 | 0 | 0 |
| 22/10/2025 |
19.30
|
100 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 21/10/2025 |
20
|
2,500 | 16.70 | 20 | 16.70 | 0 | 0 | 0 |
| 20/10/2025 |
19.60
|
700 | 19 | 20 | 19 | 0 | 0 | 0 |
| 17/10/2025 |
20
|
4,800 | 18.80 | 20 | 18.80 | 0 | 0 | 0 |
| 16/10/2025 |
19.50
|
600 | 19.50 | 19.50 | 15.60 | 0 | 0 | 0 |
| 15/10/2025 |
18
|
300 | 18 | 18 | 15.60 | 0 | 0 | 0 |
| 14/10/2025 |
19.90
|
2,800 | 15.50 | 20 | 15.50 | 0 | 0 | 0 |
| 13/10/2025 |
20
|
2,100 | 18 | 20 | 18 | 0 | 0 | 0 |
| 10/10/2025 |
20
|
1,600 | 17 | 20 | 17 | 0 | 0 | 0 |
| 09/10/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 08/10/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 07/10/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 06/10/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 03/10/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 02/10/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 01/10/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 30/09/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 29/09/2025 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 26/09/2025 |
18.50
|
5,000 | 18 | 18.50 | 18 | 0 | 0 | 0 |
| 25/09/2025 |
20
|
5,500 | 18 | 20 | 18 | 0 | 0 | 0 |
| 24/09/2025 |
18
|
40,000 | 18 | 18 | 18 | 0 | 0 | 0 |
| 23/09/2025 |
17.90
|
42,700 | 18 | 18 | 15.40 | 0 | 0 | 0 |
| 22/09/2025 |
18
|
30,500 | 17.90 | 18 | 15.40 | 0 | 0 | 0 |
| 19/09/2025 |
18
|
30,000 | 18 | 18 | 18 | 0 | 0 | 0 |
| 18/09/2025 |
18
|
30,100 | 17.90 | 18 | 17.90 | 0 | 0 | 0 |
| 17/09/2025 |
18
|
34,400 | 17.90 | 18 | 17.90 | 0 | 0 | 0 |
| 16/09/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 15/09/2025 |
18
|
32,100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 12/09/2025 |
18
|
51,000 | 18 | 18 | 18 | 0 | 0 | 0 |
| 11/09/2025 |
18.20
|
34,000 | 17.20 | 18.20 | 17.20 | 0 | 0 | 0 |
| 10/09/2025 |
18.50
|
4,900 | 18 | 18.50 | 18 | 0 | 0 | 0 |
| 09/09/2025 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 08/09/2025 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |