| 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) |
0.20 | 1.13% | 3,777,900 | 45,200 | 0.8 |
17
18.40
17.90
|
|
2 tháng
(2025-10-06) |
1.10 | 6.55% | 8,436,800 | 1,800 | -0.0 |
16.80
19.30
17.90
|
|
3 tháng
(2025-09-05) |
1.30 | 7.83% | 9,811,900 | 23,300 | 0.3 |
16.30
19.30
17.90
|
|
6 tháng
(2025-06-09) |
1.27 | 7.64% | 24,961,300 | 49,300 | 0.7 |
16.30
19.70
17.90
|
|
12 tháng
(2024-12-09) |
0.70 | 4.07% | 62,898,930 | 146,350 | 4.2 |
12.54
24.90
17.90
|
|
24 tháng
(2023-12-15) |
10.69 | 148.23% | 136,221,552 | 113,639 | 3.6 |
7.03
24.90
17.90
|
|
36 tháng
(2022-12-20) |
11.39 | 175.08% | 148,005,470 | 38,889 | 3.0 |
6.17
24.90
17.90
|
|
60 tháng
(2020-12-30) |
11.63 | 185.70% | 181,273,599 | -42,511 | -1.5 |
5.51
24.90
17.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
17.70
|
82,600 | 17.60 | 17.80 | 17.60 | 11,000 | 0 | 0 |
| 04/12/2025 |
17.90
|
187,600 | 17.90 | 18.10 | 17.50 | 0 | 0 | 0 |
| 03/12/2025 |
17.90
|
126,600 | 17.70 | 18.10 | 17.70 | 0 | 0 | 0 |
| 02/12/2025 |
17.80
|
89,300 | 17.70 | 17.80 | 17.40 | 0 | 0 | 0 |
| 01/12/2025 |
17.70
|
163,400 | 18 | 18.10 | 17.60 | 0 | 6,000 | -0.1 |
| 28/11/2025 |
18
|
76,600 | 18.10 | 18.10 | 17.80 | 0 | 0 | 0 |
| 27/11/2025 |
18.20
|
262,200 | 17.50 | 18.50 | 17.30 | 0 | 12,000 | -0.2 |
| 26/11/2025 |
17.60
|
152,300 | 17.70 | 17.80 | 17.40 | 3,000 | 0 | 0.1 |
| 25/11/2025 |
17.60
|
144,500 | 18.30 | 18.30 | 17.50 | 3,000 | 0 | 0.1 |
| 24/11/2025 |
18.20
|
95,700 | 18.50 | 18.60 | 18 | 0 | 0 | 0 |
| 21/11/2025 |
18.40
|
304,200 | 18 | 18.90 | 17.90 | 0 | 4,100 | -0.1 |
| 20/11/2025 |
18
|
66,300 | 18 | 18 | 17.70 | 0 | 0 | 0 |
| 19/11/2025 |
17.90
|
228,700 | 17.60 | 18.40 | 17.60 | 0 | 0 | 0 |
| 18/11/2025 |
17.60
|
96,900 | 17.40 | 17.70 | 17.40 | 0 | 0 | 0 |
| 17/11/2025 |
17.40
|
86,800 | 17.50 | 17.50 | 17.30 | 0 | 0 | 0 |
| 14/11/2025 |
17.40
|
143,800 | 17.40 | 17.60 | 17.10 | 0 | 0 | 0 |
| 13/11/2025 |
17.60
|
94,100 | 17.70 | 17.80 | 17.50 | 0 | 0 | 0 |
| 12/11/2025 |
17.70
|
208,600 | 17.30 | 18.10 | 17.20 | 0 | 0 | 0 |
| 11/11/2025 |
17.10
|
174,100 | 17 | 17.30 | 17 | 0 | 0 | 0 |
| 10/11/2025 |
17
|
211,100 | 17.30 | 17.30 | 16.80 | 15,000 | 0 | 0.3 |
| 07/11/2025 |
17.10
|
251,000 | 17.70 | 17.70 | 17.10 | 26,000 | 500 | 0.4 |
| 06/11/2025 |
17.60
|
176,800 | 17.60 | 17.90 | 17.50 | 0 | 0 | 0 |
| 05/11/2025 |
17.40
|
135,200 | 17.50 | 18 | 17.40 | 0 | 0 | 0 |
| 04/11/2025 |
17.70
|
489,700 | 18.50 | 18.50 | 16.90 | 21,000 | 200 | 0.4 |
| 03/11/2025 |
18
|
285,700 | 18.70 | 19.50 | 18 | 0 | 5,500 | -0.1 |
| 31/10/2025 |
18.70
|
361,400 | 19.30 | 19.60 | 18.50 | 0 | 20,500 | -0.4 |
| 30/10/2025 |
19.30
|
500,700 | 18.10 | 19.40 | 17.80 | 0 | 4,900 | -0.1 |
| 29/10/2025 |
18.10
|
229,500 | 18 | 18.50 | 17.80 | 5,500 | 7,800 | -0.0 |
| 28/10/2025 |
18.30
|
215,900 | 18.50 | 18.90 | 18 | 12,500 | 0 | 0.2 |
| 27/10/2025 |
18.50
|
429,100 | 18.10 | 18.80 | 18.10 | 400 | 0 | 0.0 |
| 24/10/2025 |
18.10
|
349,300 | 17.50 | 18.30 | 17.50 | 0 | 0 | 0 |
| 23/10/2025 |
17.40
|
37,600 | 17.50 | 17.50 | 17.10 | 0 | 0 | 0 |
| 22/10/2025 |
17.40
|
87,500 | 17.40 | 17.80 | 17 | 0 | 0 | 0 |
| 21/10/2025 |
17.20
|
132,600 | 17 | 17.40 | 16.80 | 0 | 0 | 0 |
| 20/10/2025 |
17
|
183,700 | 16.90 | 17.50 | 16.80 | 0 | 0 | 0 |
| 17/10/2025 |
16.90
|
188,700 | 17.30 | 17.30 | 16.70 | 0 | 5,300 | -0.1 |
| 16/10/2025 |
17.30
|
102,700 | 17.10 | 17.30 | 17 | 0 | 0 | 0 |
| 15/10/2025 |
16.90
|
189,100 | 17.40 | 17.40 | 16.80 | 0 | 1,000 | -0.0 |
| 14/10/2025 |
17.30
|
264,200 | 17.80 | 17.90 | 17.20 | 0 | 0 | 0 |
| 13/10/2025 |
17.80
|
221,400 | 18.40 | 18.40 | 17.60 | 0 | 12,000 | -0.2 |
| 10/10/2025 |
18.10
|
313,300 | 18.40 | 19 | 18.10 | 0 | 5,000 | -0.1 |
| 09/10/2025 |
18
|
413,100 | 17.20 | 18.50 | 17.20 | 0 | 0 | 0 |
| 08/10/2025 |
17.10
|
90,600 | 17 | 17.30 | 16.90 | 200 | 0 | 0.0 |
| 07/10/2025 |
16.90
|
32,300 | 17 | 17.70 | 16.80 | 0 | 0 | 0 |
| 06/10/2025 |
16.80
|
30,500 | 16.90 | 16.90 | 16.70 | 0 | 0 | 0 |
| 03/10/2025 |
16.90
|
56,800 | 16.70 | 17 | 16.50 | 500 | 0 | 0.0 |
| 02/10/2025 |
16.70
|
19,300 | 16.90 | 16.90 | 16.70 | 0 | 0 | 0 |
| 01/10/2025 |
16.90
|
15,500 | 16.80 | 17.10 | 16.60 | 0 | 0 | 0 |
| 30/09/2025 |
16.90
|
41,800 | 16.90 | 16.90 | 16.50 | 0 | 0 | 0 |
| 29/09/2025 |
16.90
|
58,000 | 16.80 | 17 | 16.80 | 500 | 0 | 0.0 |
| 26/09/2025 |
16.90
|
26,900 | 17 | 17 | 16.70 | 0 | 0 | 0 |
| 25/09/2025 |
17
|
64,100 | 16.80 | 17 | 16.80 | 0 | 0 | 0 |
| 24/09/2025 |
16.90
|
16,100 | 17.10 | 17.10 | 16.70 | 0 | 0 | 0 |
| 23/09/2025 |
16.90
|
25,000 | 16.90 | 17 | 16.80 | 0 | 0 | 0 |
| 22/09/2025 |
17
|
103,000 | 17.20 | 17.20 | 16.80 | 300 | 0 | 0.0 |
| 19/09/2025 |
17.20
|
91,700 | 17.50 | 17.60 | 17 | 0 | 0 | 0 |
| 18/09/2025 |
17.10
|
41,700 | 17.20 | 17.50 | 17 | 0 | 0 | 0 |
| 17/09/2025 |
17.20
|
138,700 | 17.10 | 17.90 | 17.10 | 200 | 0 | 0.0 |
| 16/09/2025 |
17.10
|
129,800 | 17 | 17.20 | 17 | 0 | 0 | 0 |
| 15/09/2025 |
17
|
59,100 | 17 | 17.20 | 16.90 | 2,400 | 0 | 0.0 |
| 12/09/2025 |
16.90
|
96,000 | 16.60 | 17 | 16.50 | 0 | 0 | 0 |
| 11/09/2025 |
16.50
|
44,400 | 16.50 | 16.50 | 16.30 | 3,000 | 0 | 0.0 |
| 10/09/2025 |
16.50
|
76,300 | 16.40 | 16.60 | 16.30 | 0 | 0 | 0 |
| 09/09/2025 |
16.30
|
54,600 | 16 | 16.60 | 16 | 15,000 | 0 | 0.2 |
| 08/09/2025 |
16.40
|
115,500 | 16.60 | 16.80 | 16.30 | 0 | 0 | 0 |
| 05/09/2025 |
16.60
|
100,800 | 16.90 | 16.90 | 16.60 | 0 | 400 | -0.0 |
| 04/09/2025 |
16.90
|
73,500 | 16.90 | 17 | 16.70 | 0 | 1,000 | -0.0 |
| 03/09/2025 |
16.90
|
49,400 | 16.90 | 16.90 | 16.70 | 0 | 0 | 0 |
| 29/08/2025 |
16.90
|
123,700 | 17.10 | 17.20 | 16.70 | 0 | 0 | 0 |
| 28/08/2025 |
17.20
|
122,600 | 17 | 17.20 | 16.80 | 0 | 100 | 0 |
| 27/08/2025 |
17
|
157,700 | 16.70 | 17.10 | 16.70 | 0 | 0 | 0 |
| 26/08/2025 |
16.70
|
74,700 | 16.50 | 16.70 | 16.40 | 0 | 0 | 0 |
| 25/08/2025 |
16.50
|
104,100 | 16.50 | 16.70 | 16.20 | 8,700 | 0 | 0.1 |
| 22/08/2025 |
16.40
|
156,800 | 16.90 | 16.90 | 16.10 | 0 | 0 | 0 |
| 21/08/2025 |
16.70
|
188,000 | 16.50 | 16.90 | 16 | 0 | 0 | 0 |
| 20/08/2025 |
16.70
|
277,800 | 17.40 | 17.50 | 16.60 | 0 | 0 | 0 |
| 19/08/2025 |
17.30
|
266,800 | 17.50 | 17.60 | 17.20 | 4,000 | 6,000 | 0 |
| 18/08/2025 |
17.50
|
209,000 | 17.80 | 17.80 | 17.40 | 1,000 | 0 | 0 |
| 15/08/2025 |
17.60
|
337,600 | 18.20 | 18.20 | 17.60 | 0 | 200 | 0 |
| 14/08/2025 |
18.10
|
245,700 | 18.30 | 18.40 | 18 | 100 | 0 | 0 |
| 13/08/2025 |
18.10
|
278,500 | 18.20 | 18.50 | 18 | 0 | 0 | 0 |
| 12/08/2025 |
18.20
|
188,400 | 18.10 | 18.50 | 18.10 | 0 | 0 | 0 |
| 11/08/2025 |
18.20
|
164,800 | 17.90 | 18.30 | 17.90 | 0 | 0 | 0 |
| 08/08/2025 |
18
|
293,300 | 17.90 | 18.30 | 17.80 | 0 | 0 | 0 |
| 07/08/2025 |
17.80
|
145,900 | 18.20 | 18.30 | 17.80 | 0 | 0 | 0 |
| 06/08/2025 |
18.20
|
203,200 | 17.70 | 18.20 | 17.60 | 1,000 | 0 | 0.0 |
| 05/08/2025 |
17.70
|
269,100 | 17.80 | 17.90 | 17.50 | 3,100 | 0 | 0.1 |
| 04/08/2025 |
17.70
|
101,300 | 17.60 | 17.70 | 17.50 | 0 | 0 | 0 |
| 01/08/2025 |
17.60
|
148,100 | 17.60 | 17.70 | 17.50 | 0 | 0 | 0 |
| 31/07/2025 |
17.60
|
185,500 | 17.60 | 17.80 | 17.50 | 5,000 | 0 | 0.1 |
| 30/07/2025 |
17.60
|
216,300 | 17.50 | 17.80 | 17.50 | 0 | 0 | 0 |
| 29/07/2025 |
17.50
|
508,600 | 18.40 | 18.70 | 17.40 | 6,000 | 0 | 0.1 |
| 28/07/2025 |
18.40
|
777,500 | 19 | 19.10 | 18 | 3,400 | 0 | 0.1 |
| 25/07/2025 |
19
|
157,400 | 18.70 | 19 | 18.70 | 0 | 0 | 0 |
| 24/07/2025 |
18.50
|
202,300 | 18.60 | 18.90 | 18.50 | 0 | 0 | 0 |
| 23/07/2025 |
18.80
|
299,600 | 19 | 19.20 | 18.50 | 0 | 0 | 0 |
| 22/07/2025 |
19
|
187,600 | 18.60 | 19.20 | 18.60 | 1,000 | 0 | 0.0 |
| 21/07/2025 |
18.90
|
241,400 | 19.40 | 19.40 | 18.70 | 0 | 3,000 | -0.1 |
| 18/07/2025 |
19.40
|
466,600 | 19.50 | 19.90 | 19 | 0 | 0 | 0 |
| 17/07/2025 |
19.70
|
242,900 | 20 | 20.40 | 19.50 | 0 | 0 | 0 |
| 16/07/2025 |
19.70
|
371,200 | 19 | 20.20 | 18.70 | 0 | 100 | -0.0 |