| 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) |
0.10 | 0.46% | 14,700 | 0 | 0 |
21.90
22.40
22
|
|
2 tháng
(2025-10-06) |
-2 | -8.33% | 26,900 | 0 | 0 |
21.10
24
22
|
|
3 tháng
(2025-09-05) |
0 | 0% | 41,700 | 0 | 0 |
21.10
24
22
|
|
6 tháng
(2025-06-09) |
-1.90 | -7.95% | 131,200 | 0 | 0 |
21.10
24.50
22
|
|
12 tháng
(2024-12-09) |
3.40 | 18.28% | 244,259 | 0 | 0 |
18.60
24.70
22
|
|
24 tháng
(2023-12-15) |
5.50 | 33.33% | 596,996 | 0 | 0 |
15
24.70
22
|
|
36 tháng
(2022-12-20) |
8.60 | 64.18% | 1,011,058 | 0 | 0 |
12
24.70
22
|
|
60 tháng
(2020-12-30) |
12.30 | 126.80% | 7,463,265 | 40,000 | 0.6 |
8.50
24.70
22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
21.60
|
1,400 | 21.10 | 21.60 | 21 | 0 | 0 | 0 |
| 04/12/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 03/12/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 02/12/2025 |
22
|
2,700 | 22 | 22 | 22 | 0 | 0 | 0 |
| 01/12/2025 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 28/11/2025 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 27/11/2025 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 26/11/2025 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 25/11/2025 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 24/11/2025 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 21/11/2025 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 20/11/2025 |
22
|
400 | 22.50 | 22.50 | 22 | 0 | 0 | 0 |
| 19/11/2025 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 18/11/2025 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 17/11/2025 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 14/11/2025 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 13/11/2025 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 12/11/2025 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 11/11/2025 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 10/11/2025 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 07/11/2025 |
22.40
|
1,500 | 22 | 22.40 | 22 | 0 | 0 | 0 |
| 06/11/2025 |
22
|
10,000 | 22 | 22 | 22 | 0 | 0 | 0 |
| 05/11/2025 |
22.30
|
100 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 04/11/2025 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 03/11/2025 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 31/10/2025 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 30/10/2025 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 29/10/2025 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 28/10/2025 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 27/10/2025 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 24/10/2025 |
21.90
|
100 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 23/10/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 22/10/2025 |
21.50
|
300 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 21/10/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 20/10/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 17/10/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 16/10/2025 |
22
|
200 | 22 | 22 | 22 | 0 | 0 | 0 |
| 15/10/2025 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 14/10/2025 |
21.10
|
300 | 22 | 22 | 21.10 | 0 | 0 | 0 |
| 13/10/2025 |
22
|
10,200 | 21.90 | 22 | 21.90 | 0 | 0 | 0 |
| 10/10/2025 |
22
|
700 | 22.50 | 22.50 | 21.90 | 0 | 0 | 0 |
| 09/10/2025 |
22.50
|
300 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 08/10/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 07/10/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 06/10/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 03/10/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 02/10/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 01/10/2025 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 30/09/2025 |
22.40
|
200 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 29/09/2025 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 26/09/2025 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 25/09/2025 |
22.40
|
1,000 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 24/09/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 23/09/2025 |
22
|
1,900 | 22 | 22 | 22 | 0 | 0 | 0 |
| 22/09/2025 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 19/09/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 18/09/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 17/09/2025 |
22
|
4,300 | 22 | 22 | 22 | 0 | 0 | 0 |
| 16/09/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 15/09/2025 |
22
|
1,100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 12/09/2025 |
22
|
2,400 | 22 | 22 | 22 | 0 | 0 | 0 |
| 11/09/2025 |
22
|
2,000 | 22 | 22 | 22 | 0 | 0 | 0 |
| 10/09/2025 |
22.20
|
100 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 09/09/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 08/09/2025 |
22
|
1,000 | 22 | 22 | 21.80 | 0 | 0 | 0 |
| 05/09/2025 |
22
|
600 | 22.40 | 22.40 | 22 | 0 | 0 | 0 |
| 04/09/2025 |
22.40
|
500 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 03/09/2025 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 29/08/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 28/08/2025 |
22
|
1,500 | 22 | 22 | 22 | 0 | 0 | 0 |
| 27/08/2025 |
22
|
3,000 | 22 | 22 | 22 | 0 | 0 | 0 |
| 26/08/2025 |
22
|
2,300 | 22 | 22 | 21.80 | 0 | 0 | 0 |
| 25/08/2025 |
22
|
2,600 | 22.20 | 22.20 | 22 | 0 | 0 | 0 |
| 22/08/2025 |
22.20
|
1,000 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 21/08/2025 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 20/08/2025 |
22.30
|
4,300 | 22.20 | 22.30 | 22 | 0 | 0 | 0 |
| 19/08/2025 |
22.30
|
4,200 | 22.40 | 22.50 | 22.10 | 0 | 0 | 0 |
| 18/08/2025 |
22.10
|
300 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 15/08/2025 |
22.20
|
400 | 22.30 | 22.30 | 22.20 | 0 | 0 | 0 |
| 14/08/2025 |
22.80
|
2,300 | 22.10 | 22.90 | 22 | 0 | 0 | 0 |
| 13/08/2025 |
22.90
|
100 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 12/08/2025 |
22.20
|
1,700 | 23 | 23 | 22.20 | 0 | 0 | 0 |
| 11/08/2025 |
22.20
|
10,700 | 22.70 | 22.70 | 22.20 | 0 | 0 | 0 |
| 08/08/2025 |
23
|
1,400 | 23 | 23.20 | 23 | 0 | 0 | 0 |
| 07/08/2025 |
23
|
4,500 | 23.30 | 23.30 | 23 | 0 | 0 | 0 |
| 06/08/2025 |
23.40
|
3,300 | 23.70 | 23.70 | 23.40 | 0 | 0 | 0 |
| 05/08/2025 |
23.60
|
4,000 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 04/08/2025 |
23.70
|
1,400 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 01/08/2025 |
23.70
|
2,400 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
| 31/07/2025 |
24
|
2,400 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 30/07/2025 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 29/07/2025 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 28/07/2025 |
24.10
|
2,100 | 24.20 | 24.20 | 24.10 | 0 | 0 | 0 |
| 25/07/2025 |
24.10
|
1,000 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 24/07/2025 |
24.30
|
1,700 | 24 | 24.30 | 24 | 0 | 0 | 0 |
| 23/07/2025 |
24
|
4,800 | 23.90 | 24.10 | 23.90 | 0 | 0 | 0 |
| 22/07/2025 |
23.60
|
2,000 | 23.70 | 23.70 | 23.60 | 0 | 0 | 0 |
| 21/07/2025 |
23.70
|
3,000 | 23.70 | 23.70 | 23.60 | 0 | 0 | 0 |
| 18/07/2025 |
23.60
|
3,000 | 23.70 | 23.70 | 23.60 | 0 | 0 | 0 |
| 17/07/2025 |
23.80
|
2,100 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 16/07/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |