| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
-0.10 | -0.49% | 162,300 | 3,500 | 0.1 |
20.20
20.70
20.20
|
|
2 tháng
(2025-10-13) |
0 | 0% | 644,100 | -500 | -0.0 |
19.70
21.30
20.20
|
|
3 tháng
(2025-09-15) |
-0.40 | -1.93% | 924,200 | 6,400 | 0.1 |
19.70
21.30
20.20
|
|
6 tháng
(2025-06-16) |
0.41 | 2.07% | 2,935,700 | -319,200 | -7.1 |
19.36
22
20.20
|
|
12 tháng
(2024-12-17) |
1.63 | 8.71% | 6,392,733 | -1,088,436 | -24.1 |
18.50
22.58
20.20
|
|
24 tháng
(2023-12-25) |
2.92 | 16.80% | 10,936,641 | -1,044,555 | -23.1 |
16.85
22.58
20.20
|
|
36 tháng
(2022-12-28) |
7.49 | 58.52% | 17,918,328 | -59,361 | 3.1 |
12.81
22.58
20.20
|
|
60 tháng
(2021-01-07) |
8.67 | 74.52% | 56,261,144 | -1,369,370 | -48.4 |
10.33
27.06
20.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
20.20
|
42,000 | 20.40 | 20.50 | 20.20 | 0 | 0 | 0 |
| 11/12/2025 |
20.30
|
4,500 | 20.30 | 20.40 | 20.30 | 0 | 0 | 0 |
| 10/12/2025 |
20.50
|
1,000 | 20.10 | 20.50 | 20.10 | 0 | 0 | 0 |
| 09/12/2025 |
20.20
|
16,400 | 20.40 | 20.40 | 20 | 0 | 0 | 0 |
| 08/12/2025 |
20.30
|
3,000 | 20.40 | 20.40 | 20.30 | 300 | 0 | 0.0 |
| 05/12/2025 |
20.40
|
800 | 20.20 | 20.40 | 20.20 | 0 | 0 | 0 |
| 04/12/2025 |
20.30
|
22,000 | 20.20 | 20.30 | 20 | 0 | 0 | 0 |
| 03/12/2025 |
20.30
|
6,800 | 20.20 | 20.30 | 20.20 | 0 | 0 | 0 |
| 02/12/2025 |
20.30
|
2,900 | 20.20 | 20.30 | 20.20 | 0 | 0 | 0 |
| 01/12/2025 |
20.30
|
3,200 | 20.40 | 20.40 | 20.30 | 0 | 0 | 0 |
| 28/11/2025 |
20.70
|
14,500 | 20.20 | 20.70 | 20.20 | 0 | 600 | -0.0 |
| 27/11/2025 |
20.20
|
2,700 | 20.40 | 20.40 | 20.20 | 1,700 | 0 | 0.0 |
| 26/11/2025 |
20.30
|
1,800 | 20.30 | 20.30 | 20.20 | 0 | 0 | 0 |
| 25/11/2025 |
20.20
|
13,400 | 20.30 | 20.40 | 20.20 | 0 | 0 | 0 |
| 24/11/2025 |
20.30
|
16,300 | 20.50 | 20.50 | 20 | 100 | 0 | 0.0 |
| 21/11/2025 |
20.50
|
15,200 | 20.40 | 20.50 | 20.20 | 100 | 0 | 0.0 |
| 20/11/2025 |
20.50
|
5,100 | 20.50 | 20.50 | 20.40 | 0 | 0 | 0 |
| 19/11/2025 |
20.60
|
1,000 | 20.50 | 20.60 | 20.50 | 100 | 500 | -0.0 |
| 18/11/2025 |
20.60
|
5,400 | 20.50 | 20.70 | 20.50 | 2,000 | 0 | 0.0 |
| 17/11/2025 |
20.40
|
3,500 | 20.70 | 20.70 | 20.40 | 200 | 0 | 0.0 |
| 14/11/2025 |
20.50
|
1,600 | 20.40 | 20.50 | 20.40 | 0 | 0 | 0 |
| 13/11/2025 |
20.40
|
12,200 | 20.50 | 20.50 | 20.40 | 100 | 0 | 0.0 |
| 12/11/2025 |
20.40
|
9,000 | 20.50 | 20.50 | 20.30 | 0 | 0 | 0 |
| 11/11/2025 |
20.40
|
5,100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 10/11/2025 |
20.40
|
55,900 | 20 | 20.40 | 20 | 0 | 0 | 0 |
| 07/11/2025 |
20.20
|
9,100 | 20.30 | 20.30 | 20 | 0 | 0 | 0 |
| 06/11/2025 |
20.20
|
17,000 | 20.40 | 20.40 | 20.20 | 0 | 0 | 0 |
| 05/11/2025 |
20.40
|
32,900 | 20.50 | 20.70 | 20.20 | 600 | 0 | 0.0 |
| 04/11/2025 |
20.50
|
13,000 | 20.60 | 20.60 | 20.40 | 0 | 0 | 0 |
| 03/11/2025 |
20.60
|
57,400 | 20.40 | 21.30 | 20.40 | 900 | 0 | 0.0 |
| 31/10/2025 |
20.40
|
5,500 | 20.50 | 20.60 | 20.40 | 0 | 0 | 0 |
| 30/10/2025 |
20.50
|
10,000 | 20.60 | 20.70 | 20.50 | 0 | 0 | 0 |
| 29/10/2025 |
20.60
|
20,000 | 20.60 | 20.70 | 20.50 | 1,200 | 100 | 0.0 |
| 28/10/2025 |
20.60
|
11,200 | 20.50 | 20.60 | 20.50 | 2,800 | 100 | 0.1 |
| 27/10/2025 |
20.50
|
6,200 | 20.70 | 20.70 | 20.40 | 200 | 0 | 0.0 |
| 24/10/2025 |
20.70
|
9,800 | 20.40 | 20.80 | 20.40 | 0 | 300 | -0.0 |
| 23/10/2025 |
21.30
|
32,400 | 20.20 | 21.30 | 20 | 0 | 0 | 0 |
| 22/10/2025 |
20.30
|
14,700 | 19.90 | 20.30 | 19.90 | 0 | 0 | 0 |
| 21/10/2025 |
19.90
|
5,400 | 19.40 | 20 | 19.40 | 0 | 1,100 | -0.0 |
| 20/10/2025 |
19.70
|
50,600 | 20.20 | 20.20 | 19.70 | 200 | 1,000 | -0.0 |
| 17/10/2025 |
20.20
|
6,400 | 20.10 | 20.50 | 20.10 | 0 | 200 | -0.0 |
| 16/10/2025 |
20.10
|
18,300 | 20.30 | 20.60 | 20 | 0 | 2,100 | -0.0 |
| 15/10/2025 |
20.30
|
22,600 | 20.10 | 20.50 | 20 | 0 | 0 | 0 |
| 14/10/2025 |
20.20
|
27,900 | 20.20 | 20.40 | 20.10 | 0 | 0 | 0 |
| 13/10/2025 |
20.30
|
50,400 | 20.40 | 20.40 | 20.10 | 0 | 5,000 | -0.1 |
| 10/10/2025 |
20.40
|
30,500 | 20.20 | 20.50 | 20.20 | 300 | 0 | 0.0 |
| 09/10/2025 |
20.50
|
2,800 | 20.50 | 20.50 | 20.30 | 0 | 0 | 0 |
| 08/10/2025 |
20.50
|
5,900 | 20.30 | 20.50 | 20.20 | 100 | 0 | 0.0 |
| 07/10/2025 |
20.50
|
9,300 | 20.20 | 20.50 | 20.20 | 200 | 0 | 0.0 |
| 06/10/2025 |
20.50
|
31,400 | 20.70 | 20.70 | 20.10 | 200 | 0 | 0.0 |
| 03/10/2025 |
20.50
|
8,000 | 20.50 | 20.70 | 20.30 | 400 | 0 | 0.0 |
| 02/10/2025 |
20.40
|
1,700 | 20.20 | 20.50 | 20.20 | 0 | 100 | -0.0 |
| 01/10/2025 |
20.40
|
7,300 | 20.40 | 20.50 | 20.30 | 900 | 0 | 0.0 |
| 30/09/2025 |
20.40
|
22,400 | 20.50 | 20.60 | 20.20 | 0 | 200 | -0.0 |
| 29/09/2025 |
20.40
|
5,600 | 20.60 | 20.70 | 20.40 | 2,300 | 0 | 0.0 |
| 26/09/2025 |
20.50
|
11,700 | 20.40 | 20.50 | 20.40 | 0 | 0 | 0 |
| 25/09/2025 |
20.40
|
11,100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 24/09/2025 |
20.40
|
9,700 | 20.40 | 20.40 | 20 | 0 | 6,100 | -0.1 |
| 23/09/2025 |
20.40
|
34,000 | 20.40 | 20.50 | 20.30 | 0 | 0 | 0 |
| 22/09/2025 |
20.50
|
33,400 | 20.60 | 22 | 20.40 | 15,000 | 5,200 | 0.2 |
| 19/09/2025 |
20.60
|
13,100 | 20.50 | 20.60 | 20.20 | 0 | 600 | -0.0 |
| 18/09/2025 |
20.50
|
6,700 | 20.70 | 20.70 | 20.40 | 100 | 200 | -0.0 |
| 17/09/2025 |
20.50
|
8,700 | 20.70 | 20.70 | 20.50 | 100 | 0 | 0.0 |
| 16/09/2025 |
20.70
|
11,000 | 20.80 | 20.80 | 20.50 | 0 | 300 | -0.0 |
| 15/09/2025 |
20.70
|
15,800 | 20.70 | 20.70 | 20.60 | 0 | 0 | 0 |
| 12/09/2025 |
20.70
|
9,200 | 20.70 | 20.70 | 20.60 | 0 | 0 | 0 |
| 11/09/2025 |
20.70
|
28,900 | 20.40 | 20.70 | 20.20 | 0 | 0 | 0 |
| 10/09/2025 |
20.50
|
5,300 | 20.50 | 20.60 | 20.40 | 0 | 0 | 0 |
| 09/09/2025 |
20.40
|
14,600 | 20.50 | 20.60 | 20.40 | 0 | 0 | 0 |
| 08/09/2025 |
20.50
|
34,700 | 20.90 | 21 | 20.50 | 0 | 0 | 0 |
| 05/09/2025 |
21
|
85,200 | 21.10 | 21.10 | 21 | 0 | 0 | 0 |
| 04/09/2025 |
21
|
27,000 | 21.20 | 21.20 | 20.90 | 0 | 0 | 0 |
| 03/09/2025 |
21.20
|
23,800 | 21.30 | 21.30 | 20.90 | 0 | 0 | 0 |
| 29/08/2025 |
21
|
36,900 | 21.10 | 21.20 | 21 | 0 | 0 | 0 |
| 28/08/2025 |
21
|
19,400 | 21.40 | 21.40 | 21 | 100 | 0 | 0 |
| 27/08/2025 |
21.40
|
72,500 | 21.40 | 21.60 | 21 | 4,100 | 1,900 | 0.0 |
| 26/08/2025 |
21.40
|
13,000 | 21 | 21.40 | 20.90 | 0 | 0 | 0 |
| 25/08/2025 |
21.30
|
44,600 | 21.60 | 21.60 | 20.90 | 200 | 100 | 0.0 |
| 22/08/2025 |
21.60
|
7,100 | 21.20 | 21.60 | 21.10 | 0 | 0 | 0 |
| 21/08/2025 |
21.60
|
21,100 | 21.50 | 21.60 | 21.20 | 0 | 0 | 0 |
| 20/08/2025 |
21.40
|
21,300 | 20.70 | 22.50 | 20.30 | 0 | 2,300 | -0.0 |
| 19/08/2025 |
21.70
|
13,100 | 22.20 | 22.20 | 21.60 | 0 | 1,200 | -0.0 |
| 18/08/2025 |
22
|
43,200 | 21.60 | 22.30 | 21.50 | 0 | 5,400 | -0.1 |
| 15/08/2025 |
21.60
|
11,200 | 21.80 | 21.80 | 21.10 | 0 | 300 | -0.0 |
| 14/08/2025 |
21.80
|
51,500 | 21.80 | 22.40 | 21.70 | 0 | 0 | 0 |
| 13/08/2025 |
21.80
|
31,900 | 21.50 | 21.80 | 21.40 | 2,000 | 10,100 | -0.2 |
| 12/08/2025 |
21.50
|
6,900 | 21.20 | 21.80 | 21.10 | 0 | 0 | 0 |
| 11/08/2025 |
21.30
|
32,400 | 20.90 | 22 | 20.90 | 0 | 0 | 0 |
| 08/08/2025 |
20.70
|
27,900 | 20.80 | 21.10 | 20.70 | 0 | 1,900 | -0.0 |
| 07/08/2025 |
20.70
|
28,800 | 21 | 21 | 20.50 | 0 | 400 | -0.0 |
| 06/08/2025 |
20.80
|
66,800 | 20.30 | 21 | 20.20 | 0 | 0 | 0 |
| 05/08/2025 |
20.80
|
24,800 | 20.80 | 20.90 | 20 | 0 | 0 | 0 |
| 04/08/2025 |
20.80
|
28,700 | 20.30 | 20.80 | 20.30 | 0 | 6,000 | -0.1 |
| 01/08/2025 |
20.30
|
6,200 | 20.40 | 20.40 | 20.20 | 100 | 0 | 0.0 |
| 31/07/2025 |
20.40
|
35,900 | 20.40 | 20.50 | 20.20 | 0 | 6,500 | -0.1 |
| 30/07/2025 |
20.40
|
23,900 | 20.20 | 20.40 | 20.20 | 0 | 0 | 0 |
| 29/07/2025 |
20.20
|
36,200 | 20.50 | 20.50 | 20.20 | 3,000 | 0 | 0.1 |
| 28/07/2025 |
20.50
|
57,500 | 20.30 | 20.50 | 20.30 | 0 | 2,100 | -0.0 |
| 25/07/2025 |
20.20
|
59,500 | 20.40 | 20.40 | 20 | 11,000 | 0 | 0.2 |
| 24/07/2025 |
20.10
|
34,800 | 20.20 | 20.20 | 20.10 | 0 | 0 | 0 |