| 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) |
3.20 | 14.55% | 31,100 | 0 | 0 |
21.50
25.30
25.30
|
|
2 tháng
(2026-01-16) |
2.80 | 12.50% | 54,900 | 18,400 | 0.4 |
20.50
25.30
25.30
|
|
3 tháng
(2025-12-17) |
1.70 | 7.23% | 83,400 | 30,400 | 0.7 |
20
25.30
25.30
|
|
6 tháng
(2025-09-18) |
-13.30 | -34.55% | 120,300 | 32,100 | 0.8 |
20
43.30
25.30
|
|
12 tháng
(2025-03-24) |
-0.84 | -3.23% | 274,300 | 77,400 | 2.1 |
20
43.30
25.30
|
|
24 tháng
(2024-03-27) |
14.40 | 133.43% | 720,578 | 74,380 | 2.1 |
10.49
43.30
25.30
|
|
36 tháng
(2023-04-03) |
19.88 | 373.62% | 1,596,281 | 121,480 | 2.6 |
5.05
43.30
25.30
|
|
60 tháng
(2021-04-12) |
19.44 | 337.84% | 2,963,321 | 150,680 | 2.9 |
4.11
43.30
25.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
27
|
1,000 | 27 | 27 | 27 | 0 | 0 | 0 |
| 17/03/2026 |
25.30
|
2,200 | 26.40 | 26.50 | 25.30 | 0 | 0 | 0 |
| 16/03/2026 |
25.20
|
3,900 | 25 | 26 | 25 | 0 | 0 | 0 |
| 13/03/2026 |
25
|
2,400 | 23.90 | 25 | 23.90 | 0 | 0 | 0 |
| 12/03/2026 |
24.50
|
2,300 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 11/03/2026 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 10/03/2026 |
23.60
|
4,000 | 23.60 | 24.50 | 23.60 | 0 | 0 | 0 |
| 09/03/2026 |
23.60
|
2,500 | 23.90 | 23.90 | 23.60 | 0 | 0 | 0 |
| 06/03/2026 |
24.50
|
3,100 | 23.80 | 25 | 23.60 | 0 | 0 | 0 |
| 05/03/2026 |
23
|
6,100 | 23.90 | 23.90 | 23 | 0 | 0 | 0 |
| 04/03/2026 |
23.80
|
4,900 | 23 | 23.80 | 23 | 0 | 0 | 0 |
| 03/03/2026 |
23
|
200 | 23 | 23 | 23 | 0 | 0 | 0 |
| 02/03/2026 |
21.50
|
500 | 21.30 | 21.50 | 21.30 | 0 | 0 | 0 |
| 27/02/2026 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 26/02/2026 |
23.60
|
400 | 23.50 | 23.60 | 23.50 | 0 | 0 | 0 |
| 25/02/2026 |
24.20
|
100 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 24/02/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 23/02/2026 |
22
|
700 | 21.20 | 22 | 21.20 | 0 | 0 | 0 |
| 13/02/2026 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 12/02/2026 |
21.20
|
2,400 | 22.50 | 22.70 | 21.20 | 0 | 0 | 0 |
| 11/02/2026 |
22.60
|
100 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 10/02/2026 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 500 | 0 | 0.0 |
| 09/02/2026 |
20.60
|
800 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 06/02/2026 |
20.60
|
1,500 | 20.60 | 20.60 | 20.60 | 600 | 1,100 | -0.0 |
| 05/02/2026 |
20.60
|
1,200 | 20.80 | 20.80 | 20.60 | 600 | 1,100 | -0.0 |
| 04/02/2026 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 03/02/2026 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 02/02/2026 |
20.80
|
500 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 30/01/2026 |
20.80
|
500 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 29/01/2026 |
20.50
|
700 | 22.50 | 22.50 | 20.50 | 0 | 0 | 0 |
| 28/01/2026 |
22.50
|
200 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 27/01/2026 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 1,600 | 0 | 0.0 |
| 26/01/2026 |
22.40
|
1,600 | 22.60 | 22.60 | 22.40 | 2,000 | 0 | 0.0 |
| 23/01/2026 |
22.60
|
2,500 | 22.60 | 22.60 | 22.60 | 1,000 | 0 | 0.0 |
| 22/01/2026 |
22.60
|
2,100 | 22.70 | 22.70 | 22.60 | 1,300 | 0 | 0.0 |
| 21/01/2026 |
22.60
|
1,300 | 22.60 | 22.60 | 22.60 | 1,000 | 0 | 0.0 |
| 20/01/2026 |
22.60
|
3,000 | 22.50 | 22.60 | 22.50 | 0 | 0 | 0 |
| 19/01/2026 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 5,000 | 0 | 0.1 |
| 16/01/2026 |
22.40
|
5,300 | 22.50 | 22.50 | 22.40 | 7,000 | 0 | 0.2 |
| 15/01/2026 |
22.50
|
7,900 | 22.70 | 22.70 | 22.20 | 0 | 0 | 0 |
| 14/01/2026 |
22.60
|
700 | 22.50 | 22.60 | 22.50 | 0 | 0 | 0 |
| 13/01/2026 |
22.30
|
500 | 22.20 | 22.30 | 22.20 | 0 | 0 | 0 |
| 12/01/2026 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 09/01/2026 |
23.20
|
500 | 23 | 23.20 | 23 | 1,000 | 0 | 0.0 |
| 08/01/2026 |
23.10
|
1,300 | 24 | 24 | 23.10 | 2,000 | 0 | 0.0 |
| 07/01/2026 |
22.50
|
2,100 | 25 | 25 | 22.50 | 200 | 0 | 0.0 |
| 06/01/2026 |
23.40
|
600 | 21.80 | 23.50 | 19.50 | 2,900 | 0 | 0.1 |
| 05/01/2026 |
21.50
|
3,200 | 20.10 | 21.50 | 19.80 | 2,000 | 0 | 0.0 |
| 31/12/2025 |
20
|
3,000 | 22.20 | 22.20 | 20 | 600 | 0 | 0.0 |
| 30/12/2025 |
22.20
|
600 | 22.20 | 22.20 | 22.20 | 600 | 0 | 0.0 |
| 29/12/2025 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 26/12/2025 |
22.20
|
1,000 | 22.20 | 22.20 | 22.20 | 1,000 | 0 | 0.0 |
| 25/12/2025 |
22.90
|
4,400 | 23.40 | 23.40 | 22.90 | 1,700 | 0 | 0.0 |
| 24/12/2025 |
21.30
|
1,800 | 23 | 23 | 21.20 | 0 | 0 | 0 |
| 23/12/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 22/12/2025 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 19/12/2025 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 18/12/2025 |
23
|
400 | 23.40 | 23.40 | 23 | 0 | 0 | 0 |
| 17/12/2025 |
23.50
|
200 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 16/12/2025 |
24
|
600 | 24 | 24 | 24 | 0 | 0 | 0 |
| 15/12/2025 |
26.20
|
300 | 26.30 | 26.30 | 26.20 | 0 | 0 | 0 |
| 12/12/2025 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 11/12/2025 |
24
|
1,100 | 25.40 | 25.40 | 24 | 0 | 0 | 0 |
| 10/12/2025 |
24
|
1,300 | 23.10 | 24 | 23 | 0 | 0 | 0 |
| 09/12/2025 |
25.50
|
500 | 26.40 | 26.40 | 25.50 | 0 | 0 | 0 |
| 08/12/2025 |
24.10
|
300 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 05/12/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 04/12/2025 |
24
|
400 | 24 | 24 | 24 | 400 | 0 | 0.0 |
| 03/12/2025 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 02/12/2025 |
23.90
|
700 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 01/12/2025 |
22.60
|
600 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 28/11/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 27/11/2025 |
25
|
1,000 | 25 | 25 | 25 | 0 | 0 | 0 |
| 26/11/2025 |
24.50
|
900 | 25 | 25 | 24.50 | 0 | 0 | 0 |
| 25/11/2025 |
24.70
|
900 | 25 | 25 | 24.70 | 0 | 0 | 0 |
| 24/11/2025 |
25
|
6,300 | 25.50 | 25.50 | 23 | 100 | 3,100 | -0.1 |
| 21/11/2025 |
25.50
|
500 | 24 | 25.50 | 24 | 0 | 100 | -0.0 |
| 20/11/2025 |
26.50
|
1,600 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 19/11/2025 |
29.40
|
1,000 | 26.90 | 29.40 | 24.20 | 300 | 0 | 0.0 |
| 18/11/2025 |
26.80
|
2,600 | 29.70 | 29.70 | 26.80 | 0 | 100 | -0.0 |
| 17/11/2025 |
29.70
|
1,000 | 29.70 | 31 | 29.70 | 300 | 0 | 0.0 |
| 14/11/2025 |
33
|
100 | 33 | 33 | 33 | 100 | 0 | 0.0 |
| 13/11/2025 |
35.10
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 |
| 12/11/2025 |
35.10
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 |
| 11/11/2025 |
35.10
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 |
| 10/11/2025 |
35.10
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 |
| 07/11/2025 |
35.10
|
100 | 35.10 | 35.10 | 35.10 | 0 | 100 | -0.0 |
| 06/11/2025 |
35.10
|
200 | 36 | 36 | 35.10 | 0 | 200 | -0.0 |
| 05/11/2025 |
39
|
0 | 39 | 39 | 39 | 0 | 0 | 0 |
| 04/11/2025 |
39
|
0 | 39 | 39 | 39 | 0 | 0 | 0 |
| 03/11/2025 |
39
|
0 | 39 | 39 | 39 | 0 | 0 | 0 |
| 31/10/2025 |
39
|
0 | 39 | 39 | 39 | 0 | 0 | 0 |
| 30/10/2025 |
39
|
0 | 39 | 39 | 39 | 0 | 0 | 0 |
| 29/10/2025 |
39
|
0 | 39 | 39 | 39 | 0 | 0 | 0 |
| 28/10/2025 |
39
|
0 | 39 | 39 | 39 | 0 | 0 | 0 |
| 27/10/2025 |
39
|
0 | 39 | 39 | 39 | 0 | 0 | 0 |
| 24/10/2025 |
39
|
100 | 39 | 39 | 39 | 0 | 0 | 0 |
| 23/10/2025 |
43.30
|
0 | 43.30 | 43.30 | 43.30 | 0 | 0 | 0 |
| 22/10/2025 |
43.30
|
0 | 43.30 | 43.30 | 43.30 | 0 | 0 | 0 |
| 21/10/2025 |
43.30
|
0 | 43.30 | 43.30 | 43.30 | 0 | 0 | 0 |
| 20/10/2025 |
43.30
|
0 | 43.30 | 43.30 | 43.30 | 0 | 0 | 0 |