| 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) |
-11 | -56.41% | 151,400 | 0 | 0 |
7.80
20.60
8.40
|
|
2 tháng
(2025-11-28) |
-10.30 | -54.79% | 181,200 | 0 | 0 |
7.80
20.60
8.40
|
|
3 tháng
(2025-10-29) |
-7.50 | -46.88% | 226,900 | 0 | 0 |
7.80
20.60
8.40
|
|
6 tháng
(2025-07-31) |
-7.50 | -46.88% | 239,500 | 0 | 0 |
7.80
20.60
8.40
|
|
12 tháng
(2025-02-03) |
-9.15 | -51.83% | 289,812 | -10,000 | 0 |
7.80
20.60
8.40
|
|
24 tháng
(2024-02-07) |
-6.93 | -44.92% | 400,144 | 341,886 | 5.3 |
7.80
20.60
8.40
|
|
36 tháng
(2023-02-13) |
-9.83 | -53.63% | 431,300 | 341,886 | 5.3 |
7.80
23.03
8.40
|
|
60 tháng
(2021-02-22) |
-2.02 | -19.20% | 507,471 | 360,686 | 5.6 |
7.80
27.02
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 26/01/2026 |
8.50
|
8,600 | 8 | 8.90 | 8 | 0 | 0 | 0 |
| 23/01/2026 |
7.80
|
16,700 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
| 22/01/2026 |
16.50
|
14,600 | 16.90 | 17.40 | 16.50 | 0 | 0 | 0 |
| 21/01/2026 |
15.40
|
30,100 | 17.40 | 17.40 | 15.30 | 0 | 0 | 0 |
| 20/01/2026 |
17.40
|
3,500 | 18.10 | 18.10 | 17.40 | 0 | 0 | 0 |
| 19/01/2026 |
18.30
|
3,400 | 19 | 19 | 18.30 | 0 | 0 | 0 |
| 16/01/2026 |
19
|
17,500 | 19.50 | 19.50 | 18 | 0 | 0 | 0 |
| 15/01/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 14/01/2026 |
19
|
1,000 | 19 | 19 | 19 | 0 | 0 | 0 |
| 13/01/2026 |
19.40
|
32,800 | 20.40 | 20.40 | 19.40 | 0 | 0 | 0 |
| 12/01/2026 |
19.10
|
11,800 | 19 | 19.10 | 19 | 0 | 0 | 0 |
| 09/01/2026 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 08/01/2026 |
19.50
|
200 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 07/01/2026 |
20.60
|
400 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 06/01/2026 |
20.40
|
4,400 | 20.50 | 20.60 | 20.40 | 0 | 0 | 0 |
| 05/01/2026 |
20
|
4,100 | 19.80 | 20 | 19.70 | 0 | 0 | 0 |
| 31/12/2025 |
19.30
|
500 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 30/12/2025 |
19.30
|
500 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 29/12/2025 |
19.50
|
1,200 | 19 | 19.50 | 19 | 0 | 0 | 0 |
| 26/12/2025 |
19.50
|
3,700 | 20 | 20 | 19.50 | 0 | 0 | 0 |
| 25/12/2025 |
19.70
|
700 | 19.80 | 19.80 | 19.70 | 0 | 0 | 0 |
| 24/12/2025 |
19.50
|
1,400 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 23/12/2025 |
19.40
|
3,000 | 19.80 | 19.80 | 19.40 | 0 | 0 | 0 |
| 22/12/2025 |
19.50
|
3,600 | 19.40 | 19.50 | 19.40 | 0 | 0 | 0 |
| 19/12/2025 |
19
|
1,400 | 19 | 19 | 19 | 0 | 0 | 0 |
| 18/12/2025 |
19.40
|
11,800 | 19.40 | 19.50 | 19.40 | 0 | 0 | 0 |
| 17/12/2025 |
19.40
|
1,300 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 16/12/2025 |
19.40
|
2,600 | 19.40 | 19.50 | 19.30 | 0 | 0 | 0 |
| 15/12/2025 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 12/12/2025 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 11/12/2025 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 10/12/2025 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 09/12/2025 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 08/12/2025 |
19.40
|
100 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 05/12/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 04/12/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 03/12/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 02/12/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 01/12/2025 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 28/11/2025 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 27/11/2025 |
18.80
|
1,900 | 18.30 | 18.80 | 18.30 | 0 | 0 | 0 |
| 26/11/2025 |
18.30
|
100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 25/11/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 24/11/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 21/11/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 20/11/2025 |
17.90
|
2,200 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 19/11/2025 |
17.90
|
3,500 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 18/11/2025 |
17.90
|
12,800 | 17.80 | 17.90 | 17.80 | 0 | 0 | 0 |
| 17/11/2025 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 14/11/2025 |
17.20
|
10,000 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 13/11/2025 |
17.90
|
200 | 17 | 17.90 | 17 | 0 | 0 | 0 |
| 12/11/2025 |
17.50
|
3,000 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 11/11/2025 |
17.30
|
400 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 10/11/2025 |
16.80
|
600 | 17.20 | 17.20 | 16.80 | 0 | 0 | 0 |
| 07/11/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 06/11/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 05/11/2025 |
17.20
|
500 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 04/11/2025 |
17
|
500 | 17 | 17 | 17 | 0 | 0 | 0 |
| 03/11/2025 |
17
|
9,100 | 16.50 | 17 | 16.50 | 0 | 0 | 0 |
| 31/10/2025 |
16.50
|
800 | 16.40 | 16.50 | 16.40 | 0 | 0 | 0 |
| 30/10/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 29/10/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 28/10/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 27/10/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 24/10/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 23/10/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 22/10/2025 |
16
|
400 | 16 | 16 | 16 | 0 | 0 | 0 |
| 21/10/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 20/10/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 17/10/2025 |
16
|
700 | 16 | 16 | 16 | 0 | 0 | 0 |
| 16/10/2025 |
16
|
500 | 16 | 16 | 16 | 0 | 0 | 0 |
| 15/10/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 14/10/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 13/10/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 10/10/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 09/10/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 08/10/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 07/10/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 06/10/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 03/10/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 02/10/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 01/10/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 30/09/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 29/09/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 26/09/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 25/09/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 24/09/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 23/09/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 22/09/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 19/09/2025 |
16
|
1,500 | 16 | 16 | 16 | 0 | 0 | 0 |
| 18/09/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 17/09/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 16/09/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 15/09/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 12/09/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 11/09/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 10/09/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 09/09/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 08/09/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |