| 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) |
0.50 | 2.27% | 40,700 | 0 | 0 |
21.10
22.60
22.60
|
|
2 tháng
(2025-12-01) |
0.10 | 0.45% | 51,500 | 0 | 0 |
21
22.60
22.60
|
|
3 tháng
(2025-10-30) |
0.60 | 2.74% | 63,500 | 0 | 0 |
21
22.60
22.60
|
|
6 tháng
(2025-08-01) |
-1.20 | -5.06% | 142,500 | 0 | 0 |
21
24
22.60
|
|
12 tháng
(2025-02-03) |
1 | 4.65% | 263,209 | 0 | 0 |
21
24.70
22.60
|
|
24 tháng
(2024-02-15) |
6 | 36.36% | 626,196 | 0 | 0 |
15
24.70
22.60
|
|
36 tháng
(2023-02-13) |
7.40 | 49.01% | 916,655 | 0 | 0 |
12
24.70
22.60
|
|
60 tháng
(2021-02-23) |
12.50 | 125% | 7,501,465 | 40,000 | 0.6 |
8.50
24.70
22.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/01/2026 |
22.60
|
1,200 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 27/01/2026 |
22.50
|
200 | 22.60 | 22.60 | 22.50 | 0 | 0 | 0 |
| 26/01/2026 |
22.50
|
2,200 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 23/01/2026 |
22.50
|
1,600 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 22/01/2026 |
22.50
|
4,800 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 21/01/2026 |
22.40
|
5,200 | 22.40 | 22.50 | 22.40 | 0 | 0 | 0 |
| 20/01/2026 |
22.50
|
4,300 | 22.40 | 22.50 | 22.40 | 0 | 0 | 0 |
| 19/01/2026 |
22.50
|
4,600 | 22.40 | 22.50 | 22.40 | 0 | 0 | 0 |
| 16/01/2026 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 15/01/2026 |
22
|
14,100 | 22 | 22.50 | 21.50 | 0 | 0 | 0 |
| 14/01/2026 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 13/01/2026 |
21.10
|
2,000 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 12/01/2026 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 09/01/2026 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 08/01/2026 |
21.50
|
1,400 | 21.50 | 21.60 | 18.70 | 0 | 0 | 0 |
| 07/01/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 06/01/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 05/01/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 31/12/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 30/12/2025 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 29/12/2025 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 26/12/2025 |
21.60
|
200 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 25/12/2025 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 24/12/2025 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 23/12/2025 |
21.60
|
1,000 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 22/12/2025 |
21.60
|
100 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 19/12/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 18/12/2025 |
21
|
1,500 | 21 | 21 | 21 | 0 | 0 | 0 |
| 17/12/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 16/12/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 15/12/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 12/12/2025 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 11/12/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 10/12/2025 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 09/12/2025 |
21
|
3,700 | 21 | 21 | 21 | 0 | 0 | 0 |
| 08/12/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 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 |