| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-1.10 | -5.24% | 32,700 | 0 | 0 |
19.20
21.40
20.20
|
|
2 tháng
(2026-01-15) |
-0.70 | -3.40% | 97,500 | 0 | 0 |
19.20
21.80
20.20
|
|
3 tháng
(2025-12-16) |
-0.30 | -1.49% | 131,600 | 0 | 0 |
19.20
21.80
20.20
|
|
6 tháng
(2025-09-17) |
-1.50 | -7.01% | 223,700 | 0 | 0 |
19.20
21.80
20.20
|
|
12 tháng
(2025-03-21) |
-2.57 | -11.43% | 746,800 | -1,400 | -0.0 |
19.19
23.40
20.20
|
|
24 tháng
(2024-03-26) |
0.19 | 0.97% | 3,193,976 | -1,400 | -0.0 |
19.19
31.08
20.20
|
|
36 tháng
(2023-04-03) |
3.12 | 18.60% | 4,035,062 | -177,318 | -4.0 |
16.62
31.08
20.20
|
|
60 tháng
(2021-04-12) |
4.45 | 28.78% | 5,415,890 | -151,105 | -3.3 |
13.85
31.08
20.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/03/2026 |
20.20
|
2,500 | 19.60 | 20.20 | 19.60 | 0 | 0 | 0 |
| 13/03/2026 |
19.90
|
400 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 12/03/2026 |
19.80
|
2,500 | 20.50 | 20.50 | 19.80 | 0 | 0 | 0 |
| 11/03/2026 |
19.60
|
4,300 | 20.50 | 21 | 19.50 | 0 | 0 | 0 |
| 10/03/2026 |
19.20
|
1,200 | 19.20 | 19.30 | 19.20 | 0 | 0 | 0 |
| 09/03/2026 |
20
|
5,700 | 20.10 | 20.10 | 18.50 | 0 | 0 | 0 |
| 06/03/2026 |
20.40
|
2,900 | 20.50 | 21.30 | 20.30 | 0 | 0 | 0 |
| 05/03/2026 |
20.80
|
1,100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 04/03/2026 |
20.80
|
5,100 | 20.60 | 20.80 | 20.10 | 0 | 0 | 0 |
| 03/03/2026 |
20.90
|
100 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 02/03/2026 |
21.40
|
400 | 20.90 | 21.50 | 20.80 | 0 | 0 | 0 |
| 27/02/2026 |
20.50
|
3,400 | 20.80 | 20.90 | 20.40 | 0 | 0 | 0 |
| 26/02/2026 |
20.40
|
500 | 21.60 | 21.60 | 20.40 | 0 | 0 | 0 |
| 25/02/2026 |
21.10
|
100 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 24/02/2026 |
20.50
|
2,600 | 21.80 | 21.80 | 20.50 | 0 | 0 | 0 |
| 23/02/2026 |
21
|
2,400 | 21 | 21.90 | 20.60 | 0 | 0 | 0 |
| 13/02/2026 |
21
|
300 | 20.70 | 21 | 20.70 | 0 | 0 | 0 |
| 12/02/2026 |
20.20
|
2,500 | 20.80 | 20.90 | 20.20 | 0 | 0 | 0 |
| 11/02/2026 |
20.10
|
2,000 | 20.20 | 20.90 | 20 | 0 | 0 | 0 |
| 10/02/2026 |
21
|
400 | 21.10 | 21.70 | 21 | 0 | 0 | 0 |
| 09/02/2026 |
21.10
|
2,000 | 21.60 | 22 | 20.20 | 0 | 0 | 0 |
| 06/02/2026 |
20.20
|
1,000 | 20.20 | 20.80 | 20.20 | 0 | 0 | 0 |
| 05/02/2026 |
20.80
|
7,700 | 20.40 | 20.80 | 20.40 | 0 | 0 | 0 |
| 04/02/2026 |
20.90
|
500 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 03/02/2026 |
21.80
|
4,000 | 20.40 | 21.80 | 20.40 | 0 | 0 | 0 |
| 02/02/2026 |
20.40
|
5,600 | 20.20 | 20.40 | 20.20 | 0 | 0 | 0 |
| 30/01/2026 |
20.20
|
100 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 29/01/2026 |
21
|
300 | 20.50 | 21 | 20.50 | 0 | 0 | 0 |
| 28/01/2026 |
20.30
|
3,200 | 20.30 | 20.30 | 20.10 | 0 | 0 | 0 |
| 27/01/2026 |
20.30
|
1,200 | 21.20 | 21.20 | 20.20 | 0 | 0 | 0 |
| 26/01/2026 |
21.30
|
2,700 | 21.80 | 21.80 | 21.30 | 0 | 0 | 0 |
| 23/01/2026 |
20.10
|
3,600 | 20.60 | 20.60 | 20.10 | 0 | 0 | 0 |
| 22/01/2026 |
20.30
|
13,000 | 20.50 | 20.80 | 20.30 | 0 | 0 | 0 |
| 21/01/2026 |
20.50
|
1,100 | 20.90 | 20.90 | 20.50 | 0 | 0 | 0 |
| 20/01/2026 |
20.70
|
3,100 | 20.70 | 20.80 | 20.70 | 0 | 0 | 0 |
| 19/01/2026 |
20.70
|
3,000 | 20.70 | 20.70 | 20.50 | 0 | 0 | 0 |
| 16/01/2026 |
20.70
|
6,500 | 20.50 | 20.70 | 20.20 | 0 | 0 | 0 |
| 15/01/2026 |
20.60
|
1,000 | 20.50 | 20.70 | 20.50 | 0 | 0 | 0 |
| 14/01/2026 |
20.80
|
200 | 20.40 | 20.80 | 20.40 | 0 | 0 | 0 |
| 13/01/2026 |
20.40
|
1,900 | 20.10 | 20.40 | 20.10 | 0 | 0 | 0 |
| 12/01/2026 |
20.10
|
900 | 20.30 | 20.40 | 20.10 | 0 | 0 | 0 |
| 09/01/2026 |
20.10
|
1,100 | 20.40 | 20.40 | 20.10 | 0 | 0 | 0 |
| 08/01/2026 |
20.80
|
200 | 20.40 | 20.80 | 20.40 | 0 | 0 | 0 |
| 07/01/2026 |
20.20
|
3,000 | 20.20 | 20.30 | 20.10 | 0 | 0 | 0 |
| 06/01/2026 |
20
|
10,600 | 20.20 | 20.20 | 20 | 0 | 0 | 0 |
| 05/01/2026 |
20.50
|
200 | 20.40 | 20.50 | 20.40 | 0 | 0 | 0 |
| 31/12/2025 |
20.30
|
200 | 20.40 | 20.40 | 20.30 | 0 | 0 | 0 |
| 30/12/2025 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 29/12/2025 |
20.20
|
5,600 | 20 | 20.20 | 20 | 0 | 0 | 0 |
| 26/12/2025 |
20
|
3,700 | 20 | 20 | 20 | 0 | 0 | 0 |
| 25/12/2025 |
20.10
|
2,100 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 24/12/2025 |
20.10
|
100 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 23/12/2025 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 22/12/2025 |
20.30
|
400 | 20.10 | 20.30 | 20.10 | 0 | 0 | 0 |
| 19/12/2025 |
20.50
|
200 | 21.90 | 21.90 | 20.50 | 0 | 0 | 0 |
| 18/12/2025 |
20.20
|
1,300 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 17/12/2025 |
20
|
1,600 | 20.20 | 20.20 | 20 | 0 | 0 | 0 |
| 16/12/2025 |
20.20
|
800 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 15/12/2025 |
20.30
|
400 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 12/12/2025 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 11/12/2025 |
20.40
|
1,100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 10/12/2025 |
20.40
|
2,200 | 21.50 | 21.50 | 20.40 | 0 | 0 | 0 |
| 09/12/2025 |
20.70
|
200 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 08/12/2025 |
20.30
|
700 | 20.40 | 20.40 | 20.30 | 0 | 0 | 0 |
| 05/12/2025 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 04/12/2025 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 03/12/2025 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 02/12/2025 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 01/12/2025 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 28/11/2025 |
20.50
|
600 | 20.30 | 20.50 | 20.30 | 0 | 0 | 0 |
| 27/11/2025 |
20.20
|
1,000 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 26/11/2025 |
20.40
|
200 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 25/11/2025 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 24/11/2025 |
20.20
|
100 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 21/11/2025 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 20/11/2025 |
20.10
|
3,000 | 20.30 | 20.30 | 20 | 0 | 0 | 0 |
| 19/11/2025 |
20.50
|
200 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 18/11/2025 |
20.50
|
500 | 20.90 | 20.90 | 20.50 | 0 | 0 | 0 |
| 17/11/2025 |
20.40
|
4,100 | 21 | 21 | 20.10 | 0 | 0 | 0 |
| 14/11/2025 |
20.20
|
600 | 20.40 | 21 | 20.20 | 0 | 0 | 0 |
| 13/11/2025 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 12/11/2025 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 11/11/2025 |
20.40
|
1,100 | 20.30 | 20.40 | 20.30 | 0 | 0 | 0 |
| 10/11/2025 |
20.30
|
1,000 | 20.10 | 20.30 | 20 | 0 | 0 | 0 |
| 07/11/2025 |
20.40
|
2,200 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 06/11/2025 |
20.40
|
500 | 20.50 | 20.50 | 20.10 | 0 | 0 | 0 |
| 05/11/2025 |
20.10
|
1,900 | 21 | 21 | 20.10 | 0 | 0 | 0 |
| 04/11/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 03/11/2025 |
21
|
3,100 | 20.20 | 21 | 20.20 | 0 | 0 | 0 |
| 31/10/2025 |
20.20
|
500 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 30/10/2025 |
20.20
|
1,300 | 20.30 | 20.30 | 20.20 | 0 | 0 | 0 |
| 29/10/2025 |
20.10
|
1,200 | 20.30 | 20.40 | 20 | 0 | 0 | 0 |
| 28/10/2025 |
20.20
|
3,000 | 20 | 20.30 | 20 | 0 | 0 | 0 |
| 27/10/2025 |
20.20
|
200 | 20.50 | 20.50 | 20.20 | 0 | 0 | 0 |
| 24/10/2025 |
20.20
|
2,200 | 20.20 | 20.20 | 20 | 0 | 0 | 0 |
| 23/10/2025 |
20.20
|
200 | 20.30 | 20.30 | 20.20 | 0 | 0 | 0 |
| 22/10/2025 |
19.90
|
1,100 | 20.10 | 20.10 | 19.50 | 0 | 0 | 0 |
| 21/10/2025 |
20
|
2,900 | 20.50 | 20.50 | 20 | 0 | 0 | 0 |
| 20/10/2025 |
20
|
2,600 | 20 | 20 | 19.90 | 0 | 0 | 0 |
| 17/10/2025 |
20
|
700 | 20.50 | 20.50 | 20 | 0 | 0 | 0 |