| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-01-19) |
-1.10 | -5.64% | 22,900 | 200 | 0.0 |
17.70
19.50
18.40
|
|
2 tháng
(2025-12-19) |
-0.30 | -1.60% | 33,800 | -3,700 | -0.1 |
17.70
20.50
18.40
|
|
3 tháng
(2025-11-19) |
-0.60 | -3.16% | 40,700 | -3,400 | -0.1 |
17.70
20.50
18.40
|
|
6 tháng
(2025-08-21) |
-2.80 | -13.21% | 73,700 | -3,000 | -0.1 |
17.70
21.70
18.40
|
|
12 tháng
(2025-02-24) |
2.46 | 15.42% | 506,800 | 136,400 | 2.3 |
15.66
22.90
18.40
|
|
24 tháng
(2024-02-28) |
4.77 | 35.03% | 1,054,660 | 247,600 | 4.3 |
13.63
22.90
18.40
|
|
36 tháng
(2023-03-06) |
7.54 | 69.42% | 1,562,199 | 438,000 | 7.2 |
9.84
22.90
18.40
|
|
60 tháng
(2021-03-15) |
9.49 | 106.55% | 10,764,361 | 631,200 | 10.0 |
7.48
22.90
18.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/02/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 12/02/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 11/02/2026 |
18.40
|
200 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 10/02/2026 |
18.30
|
500 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 09/02/2026 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 06/02/2026 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 05/02/2026 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 04/02/2026 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 03/02/2026 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 02/02/2026 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 30/01/2026 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 29/01/2026 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 28/01/2026 |
19
|
3,500 | 19 | 19.40 | 19 | 0 | 0 | 0 |
| 27/01/2026 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 200 | 0 | 0.0 |
| 26/01/2026 |
18
|
2,100 | 18 | 18.30 | 17.90 | 0 | 0 | 0 |
| 23/01/2026 |
17.70
|
8,600 | 18.10 | 18.50 | 17.70 | 0 | 0 | 0 |
| 22/01/2026 |
18.50
|
2,600 | 18.20 | 18.90 | 18.20 | 0 | 0 | 0 |
| 21/01/2026 |
18.50
|
2,300 | 18.50 | 18.90 | 18.10 | 0 | 0 | 0 |
| 20/01/2026 |
18.50
|
2,400 | 18.70 | 19.40 | 18.50 | 0 | 0 | 0 |
| 19/01/2026 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 16/01/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 15/01/2026 |
18.90
|
600 | 18.60 | 19.80 | 18.50 | 0 | 0 | 0 |
| 14/01/2026 |
18.70
|
1,000 | 18.70 | 18.90 | 18.60 | 0 | 0 | 0 |
| 13/01/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 12/01/2026 |
19
|
1,300 | 19 | 19 | 18.60 | 0 | 0 | 0 |
| 09/01/2026 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 08/01/2026 |
20.10
|
100 | 20.10 | 20.10 | 20.10 | 0 | 3,900 | -0.1 |
| 07/01/2026 |
18.40
|
5,700 | 19.80 | 19.90 | 18.40 | 0 | 0 | 0 |
| 06/01/2026 |
19.90
|
200 | 20.10 | 20.10 | 19.90 | 0 | 0 | 0 |
| 05/01/2026 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 31/12/2025 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 30/12/2025 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 29/12/2025 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 26/12/2025 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 25/12/2025 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 24/12/2025 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 23/12/2025 |
19.90
|
200 | 18.60 | 19.90 | 18.60 | 0 | 0 | 0 |
| 22/12/2025 |
19.40
|
1,300 | 19 | 19.40 | 19 | 0 | 0 | 0 |
| 19/12/2025 |
18.70
|
300 | 19 | 19 | 18.70 | 0 | 0 | 0 |
| 18/12/2025 |
18.40
|
200 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 17/12/2025 |
19.30
|
400 | 18.30 | 19.30 | 18.30 | 0 | 0 | 0 |
| 16/12/2025 |
19
|
600 | 18.30 | 19 | 18.30 | 0 | 0 | 0 |
| 15/12/2025 |
19
|
2,600 | 19.50 | 19.50 | 18.10 | 0 | 0 | 0 |
| 12/12/2025 |
19.70
|
300 | 19.90 | 19.90 | 19.70 | 200 | 0 | 0.0 |
| 11/12/2025 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 10/12/2025 |
19.40
|
100 | 19.40 | 19.40 | 19.40 | 100 | 0 | 0.0 |
| 09/12/2025 |
19.50
|
200 | 19.10 | 19.50 | 19.10 | 0 | 0 | 0 |
| 08/12/2025 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 100 | 0 | 0.0 |
| 05/12/2025 |
19.70
|
100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 04/12/2025 |
19.50
|
300 | 18.10 | 19.90 | 18.10 | 0 | 0 | 0 |
| 03/12/2025 |
19.40
|
100 | 19.40 | 19.40 | 19.40 | 100 | 0 | 0.0 |
| 02/12/2025 |
19.40
|
200 | 19 | 19.40 | 19 | 0 | 0 | 0 |
| 01/12/2025 |
18.10
|
700 | 19.90 | 19.90 | 18.10 | 200 | 400 | -0.0 |
| 28/11/2025 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 27/11/2025 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 26/11/2025 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 25/11/2025 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 24/11/2025 |
19.70
|
100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 21/11/2025 |
19.70
|
400 | 19 | 19.70 | 19 | 0 | 0 | 0 |
| 20/11/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 19/11/2025 |
19
|
400 | 19 | 19.30 | 19 | 0 | 0 | 0 |
| 18/11/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 17/11/2025 |
19
|
700 | 19 | 19 | 19 | 0 | 0 | 0 |
| 14/11/2025 |
20.90
|
100 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 13/11/2025 |
19.40
|
1,100 | 18.10 | 19.40 | 18.10 | 0 | 0 | 0 |
| 12/11/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 11/11/2025 |
19.60
|
600 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 10/11/2025 |
21.70
|
100 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 07/11/2025 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 06/11/2025 |
19.80
|
200 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 05/11/2025 |
19.60
|
1,400 | 18.80 | 19.60 | 18.50 | 0 | 0 | 0 |
| 04/11/2025 |
18.90
|
500 | 18.20 | 19.80 | 18.20 | 0 | 0 | 0 |
| 03/11/2025 |
19.30
|
1,100 | 18.70 | 19.30 | 18.70 | 0 | 0 | 0 |
| 31/10/2025 |
19.40
|
3,200 | 19.90 | 19.90 | 18.60 | 0 | 0 | 0 |
| 30/10/2025 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 29/10/2025 |
20.50
|
300 | 18.70 | 20.50 | 18.70 | 0 | 0 | 0 |
| 28/10/2025 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 27/10/2025 |
18.90
|
6,100 | 18.90 | 18.90 | 18.30 | 0 | 0 | 0 |
| 24/10/2025 |
19.90
|
400 | 18.90 | 19.90 | 18.30 | 0 | 0 | 0 |
| 23/10/2025 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 22/10/2025 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 100 | 0 | 0.0 |
| 21/10/2025 |
19.90
|
300 | 19.90 | 19.90 | 19.90 | 300 | 0 | 0.0 |
| 20/10/2025 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 17/10/2025 |
19.90
|
400 | 22.30 | 22.30 | 19.90 | 0 | 0 | 0 |
| 16/10/2025 |
21.40
|
100 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 15/10/2025 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 14/10/2025 |
19.30
|
400 | 21.30 | 22.70 | 19.30 | 0 | 0 | 0 |
| 13/10/2025 |
20.70
|
300 | 20.90 | 20.90 | 20.70 | 200 | 0 | 0.0 |
| 10/10/2025 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 09/10/2025 |
19.90
|
200 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 08/10/2025 |
19.70
|
200 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 07/10/2025 |
19.70
|
500 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 06/10/2025 |
19.80
|
600 | 19.80 | 19.80 | 19.30 | 0 | 0 | 0 |
| 03/10/2025 |
19.80
|
500 | 19 | 19.90 | 19 | 0 | 200 | -0.0 |
| 02/10/2025 |
18.90
|
300 | 18.70 | 18.90 | 18.70 | 0 | 0 | 0 |
| 01/10/2025 |
20
|
400 | 19.90 | 20 | 19.90 | 0 | 0 | 0 |
| 30/09/2025 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 29/09/2025 |
20.30
|
100 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 26/09/2025 |
20.50
|
700 | 19.80 | 20.50 | 19.80 | 0 | 0 | 0 |
| 25/09/2025 |
20.20
|
500 | 19 | 20.30 | 19 | 0 | 0 | 0 |