| 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) |
-2 | -10% | 300 | 0 | 0 |
18
20
18
|
|
2 tháng
(2025-10-06) |
-5.40 | -23.08% | 1,100 | 0 | 0 |
18
23.40
18
|
|
3 tháng
(2025-09-05) |
-11.50 | -38.98% | 16,100 | 0 | 0 |
18
32
18
|
|
6 tháng
(2025-06-09) |
8 | 80% | 127,000 | -2,600 | -0.1 |
10
32.60
18
|
|
12 tháng
(2024-12-09) |
5.50 | 44% | 145,337 | -9,500 | -0.1 |
9.80
32.60
18
|
|
24 tháng
(2023-12-15) |
7.40 | 69.81% | 176,194 | -9,500 | -0.1 |
9.80
32.60
18
|
|
36 tháng
(2022-12-20) |
-7.63 | -29.77% | 370,409 | -22,300 | -0.6 |
9.80
37.78
18
|
|
60 tháng
(2020-12-30) |
10.65 | 144.80% | 988,082 | -39,000 | -1.1 |
6.70
37.78
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 04/12/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 03/12/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 02/12/2025 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 |
| 01/12/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 28/11/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 27/11/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 26/11/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 25/11/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 24/11/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 21/11/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 20/11/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 19/11/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 18/11/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 17/11/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 14/11/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 13/11/2025 |
20
|
0 | 20 | 20 | 20 | 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 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 07/11/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 06/11/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 05/11/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 04/11/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 03/11/2025 |
20
|
0 | 20 | 20 | 20 | 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
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 28/10/2025 |
19.40
|
100 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 27/10/2025 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 24/10/2025 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 23/10/2025 |
19.40
|
100 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 22/10/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 21/10/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 20/10/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 17/10/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 16/10/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 15/10/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 14/10/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 13/10/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 10/10/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 09/10/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 08/10/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 07/10/2025 |
21.50
|
500 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 06/10/2025 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 03/10/2025 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 02/10/2025 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 01/10/2025 |
23.40
|
200 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 30/09/2025 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 29/09/2025 |
28.80
|
3,000 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
| 26/09/2025 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
| 25/09/2025 |
32
|
100 | 32 | 32 | 32 | 0 | 0 | 0 |
| 24/09/2025 |
30.40
|
1,900 | 28.40 | 30.40 | 28.40 | 0 | 0 | 0 |
| 23/09/2025 |
27.70
|
7,100 | 27.70 | 27.70 | 25 | 0 | 0 | 0 |
| 22/09/2025 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 19/09/2025 |
25.20
|
1,100 | 27.50 | 27.50 | 25.20 | 0 | 0 | 0 |
| 18/09/2025 |
25
|
500 | 22 | 25 | 22 | 0 | 0 | 0 |
| 17/09/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 16/09/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 15/09/2025 |
24
|
900 | 24 | 24 | 24 | 0 | 0 | 0 |
| 12/09/2025 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 11/09/2025 |
26.60
|
100 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
| 10/09/2025 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 09/09/2025 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 08/09/2025 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 05/09/2025 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 04/09/2025 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 03/09/2025 |
29.50
|
1,000 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 29/08/2025 |
32.60
|
1,200 | 29.50 | 32.60 | 29.50 | 0 | 0 | 0 |
| 28/08/2025 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 27/08/2025 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 26/08/2025 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
| 25/08/2025 |
32.60
|
2,800 | 29.50 | 32.60 | 29.50 | 0 | 300 | -0.0 |
| 22/08/2025 |
29.70
|
20,400 | 27 | 29.70 | 26.50 | 0 | 0 | 0 |
| 21/08/2025 |
27
|
1,000 | 26.10 | 27 | 26.10 | 0 | 0 | 0 |
| 20/08/2025 |
26.40
|
200 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 19/08/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 18/08/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 15/08/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
| 14/08/2025 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 |
| 13/08/2025 |
25.30
|
1,700 | 28.70 | 28.70 | 25.20 | 0 | 0 | 0 |
| 12/08/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 11/08/2025 |
28
|
200 | 28 | 28 | 28 | 0 | 0 | 0 |
| 08/08/2025 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 07/08/2025 |
26.90
|
100 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| 06/08/2025 |
24.70
|
500 | 22.50 | 24.70 | 22.50 | 0 | 300 | -0.0 |
| 05/08/2025 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 04/08/2025 |
22.50
|
2,000 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 01/08/2025 |
22.50
|
12,500 | 22.50 | 22.50 | 20.30 | 0 | 0 | 0 |
| 31/07/2025 |
22.50
|
200 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 30/07/2025 |
22.50
|
4,700 | 22.50 | 22.50 | 22 | 0 | 2,000 | -0.0 |
| 29/07/2025 |
22.50
|
2,000 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 28/07/2025 |
23
|
3,600 | 23 | 23 | 23 | 0 | 0 | 0 |
| 25/07/2025 |
21
|
6,800 | 20.60 | 21 | 20.60 | 0 | 0 | 0 |
| 24/07/2025 |
20
|
4,000 | 20.80 | 20.80 | 20 | 0 | 0 | 0 |
| 23/07/2025 |
20.80
|
3,000 | 20.80 | 20.80 | 19.80 | 0 | 0 | 0 |
| 22/07/2025 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 21/07/2025 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 18/07/2025 |
18.60
|
1,600 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 17/07/2025 |
18.60
|
1,000 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 16/07/2025 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |