| 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) |
0.25 | 1.20% | 467,000 | -2,200 | -0.0 |
20.60
21.30
21
|
|
2 tháng
(2025-10-13) |
0.35 | 1.68% | 952,300 | -2,100 | -0.0 |
20.10
21.30
21
|
|
3 tháng
(2025-09-15) |
0 | 0% | 1,230,200 | -8,200 | -0.2 |
20.10
21.30
21
|
|
6 tháng
(2025-06-16) |
0.15 | 0.71% | 5,039,000 | -1,001,200 | -15.8 |
20
23.10
21
|
|
12 tháng
(2024-12-17) |
-4.13 | -16.34% | 10,168,300 | -1,097,158 | -14.7 |
17.55
26.43
21
|
|
24 tháng
(2023-12-25) |
2.83 | 15.42% | 22,296,200 | -1,733,505 | -30.1 |
17.55
26.87
21
|
|
36 tháng
(2022-12-28) |
-2.32 | -9.87% | 32,855,700 | -4,147,877 | -96.9 |
17.55
26.87
21
|
|
60 tháng
(2021-01-07) |
-0.09 | -0.41% | 57,178,400 | -3,444,487 | -42.7 |
17.55
38.19
21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
21
|
70,000 | 21.15 | 21.15 | 20.70 | 0 | 0 | 0 |
| 11/12/2025 |
21.15
|
1,500 | 21.20 | 21.20 | 21.15 | 0 | 0 | 0 |
| 10/12/2025 |
21.20
|
17,800 | 21.15 | 21.20 | 20.95 | 0 | 0 | 0 |
| 09/12/2025 |
21.15
|
38,000 | 21.30 | 21.30 | 21.15 | 0 | 0 | 0 |
| 08/12/2025 |
21.30
|
46,000 | 21.15 | 21.45 | 21 | 100 | 100 | -0.0 |
| 05/12/2025 |
21.15
|
51,600 | 20.85 | 21.25 | 20.85 | 0 | 0 | 0 |
| 04/12/2025 |
20.85
|
50,800 | 20.70 | 20.90 | 20.70 | 0 | 300 | -0.0 |
| 03/12/2025 |
20.75
|
31,000 | 20.70 | 20.75 | 20.70 | 1,800 | 200 | 0.0 |
| 02/12/2025 |
20.70
|
30,700 | 20.60 | 20.70 | 20.60 | 0 | 0 | 0 |
| 01/12/2025 |
20.70
|
37,700 | 20.60 | 20.70 | 20.35 | 0 | 0 | 0 |
| 28/11/2025 |
20.70
|
9,300 | 20.60 | 20.70 | 20.60 | 0 | 0 | 0 |
| 27/11/2025 |
20.70
|
18,100 | 20.65 | 20.90 | 20.65 | 0 | 100 | -0.0 |
| 26/11/2025 |
20.65
|
3,900 | 20.65 | 20.65 | 20.60 | 0 | 0 | 0 |
| 25/11/2025 |
20.60
|
23,300 | 20.80 | 20.85 | 20.60 | 0 | 2,400 | -0.0 |
| 24/11/2025 |
20.75
|
13,400 | 20.60 | 20.75 | 20.60 | 0 | 0 | 0 |
| 21/11/2025 |
20.80
|
22,400 | 20.75 | 20.80 | 20.60 | 0 | 0 | 0 |
| 20/11/2025 |
20.85
|
4,200 | 20.90 | 20.90 | 20.85 | 0 | 1,000 | -0.0 |
| 19/11/2025 |
20.90
|
700 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 18/11/2025 |
20.95
|
14,300 | 20.95 | 20.95 | 20.80 | 0 | 0 | 0 |
| 17/11/2025 |
20.95
|
13,700 | 20.85 | 21 | 20.85 | 0 | 0 | 0 |
| 14/11/2025 |
20.95
|
7,200 | 21 | 21.10 | 20.85 | 0 | 0 | 0 |
| 13/11/2025 |
21
|
12,200 | 21 | 21 | 20.85 | 0 | 0 | 0 |
| 12/11/2025 |
20.90
|
19,200 | 20.50 | 20.90 | 20.50 | 0 | 0 | 0 |
| 11/11/2025 |
20.90
|
15,700 | 20.80 | 21.10 | 20.80 | 0 | 0 | 0 |
| 10/11/2025 |
20.65
|
15,100 | 20.50 | 21.20 | 20.50 | 0 | 0 | 0 |
| 07/11/2025 |
20.65
|
16,700 | 20.75 | 20.85 | 20.65 | 0 | 0 | 0 |
| 06/11/2025 |
20.90
|
15,000 | 20.80 | 20.90 | 20.70 | 0 | 0 | 0 |
| 05/11/2025 |
20.80
|
15,400 | 20.70 | 20.90 | 20.60 | 500 | 0 | 0.0 |
| 04/11/2025 |
20.70
|
22,200 | 20.70 | 20.95 | 20.30 | 0 | 0 | 0 |
| 03/11/2025 |
20.70
|
21,000 | 21 | 21 | 20.70 | 500 | 500 | -0.0 |
| 31/10/2025 |
20.90
|
34,400 | 20.50 | 20.95 | 20.50 | 0 | 0 | 0 |
| 30/10/2025 |
20.30
|
7,000 | 20.30 | 20.55 | 20.15 | 0 | 0 | 0 |
| 29/10/2025 |
20.30
|
18,900 | 20.60 | 20.60 | 20.20 | 0 | 0 | 0 |
| 28/10/2025 |
20.30
|
16,900 | 20.30 | 20.30 | 20.30 | 0 | 400 | -0.0 |
| 27/10/2025 |
20.30
|
23,500 | 20.55 | 20.55 | 20 | 0 | 600 | -0.0 |
| 24/10/2025 |
20.55
|
4,700 | 20.65 | 20.65 | 20.45 | 0 | 500 | -0.0 |
| 23/10/2025 |
20.65
|
1,800 | 20.35 | 20.65 | 20.30 | 0 | 500 | -0.0 |
| 22/10/2025 |
20.35
|
95,000 | 20 | 20.35 | 20 | 0 | 0 | 0 |
| 21/10/2025 |
20.40
|
84,900 | 20.20 | 20.60 | 20 | 3,500 | 0 | 0.1 |
| 20/10/2025 |
20.10
|
21,000 | 20.50 | 20.80 | 20.10 | 0 | 0 | 0 |
| 17/10/2025 |
20.50
|
30,100 | 20.45 | 20.75 | 20.40 | 0 | 0 | 0 |
| 16/10/2025 |
20.85
|
5,900 | 20.70 | 20.85 | 20.60 | 0 | 0 | 0 |
| 15/10/2025 |
20.95
|
6,700 | 20.60 | 20.95 | 20.60 | 0 | 1,900 | -0.0 |
| 14/10/2025 |
20.80
|
3,700 | 20.70 | 20.90 | 20.65 | 0 | 0 | 0 |
| 13/10/2025 |
20.80
|
9,700 | 20.50 | 20.80 | 20.50 | 0 | 0 | 0 |
| 10/10/2025 |
20.90
|
16,500 | 21 | 21 | 20.85 | 0 | 0 | 0 |
| 09/10/2025 |
20.90
|
9,300 | 21 | 21.05 | 20.80 | 0 | 0 | 0 |
| 08/10/2025 |
21
|
4,200 | 20.95 | 21 | 20.90 | 0 | 0 | 0 |
| 07/10/2025 |
21
|
13,800 | 20.95 | 21 | 20.85 | 0 | 0 | 0 |
| 06/10/2025 |
21
|
15,700 | 20.90 | 21 | 20.80 | 0 | 0 | 0 |
| 03/10/2025 |
20.90
|
6,400 | 20.70 | 20.90 | 20.70 | 0 | 0 | 0 |
| 02/10/2025 |
20.90
|
10,100 | 20.70 | 20.90 | 20.60 | 0 | 1,800 | -0.0 |
| 01/10/2025 |
20.70
|
5,300 | 20.65 | 20.80 | 20.60 | 0 | 200 | -0.0 |
| 30/09/2025 |
20.80
|
24,700 | 20.80 | 21 | 20.60 | 2,500 | 14,300 | -0.2 |
| 29/09/2025 |
20.80
|
13,100 | 21 | 21 | 20.80 | 0 | 200 | -0.0 |
| 26/09/2025 |
21
|
16,200 | 20.95 | 21.50 | 20.80 | 11,600 | 700 | 0.2 |
| 25/09/2025 |
20.95
|
5,500 | 21 | 21 | 20.80 | 0 | 0 | 0 |
| 24/09/2025 |
21.05
|
14,100 | 20.85 | 21.05 | 20.70 | 0 | 100 | -0.0 |
| 23/09/2025 |
20.85
|
5,100 | 21.30 | 21.30 | 20.75 | 0 | 2,000 | -0.0 |
| 22/09/2025 |
20.90
|
37,200 | 21.30 | 21.30 | 20.70 | 0 | 300 | -0.0 |
| 19/09/2025 |
20.90
|
35,300 | 20.85 | 21 | 20.85 | 0 | 0 | 0 |
| 18/09/2025 |
21
|
6,500 | 21.10 | 21.10 | 20.85 | 0 | 0 | 0 |
| 17/09/2025 |
21.10
|
12,700 | 20.95 | 21.15 | 20.80 | 0 | 0 | 0 |
| 16/09/2025 |
21.10
|
12,200 | 21.40 | 21.40 | 21.10 | 0 | 600 | -0.0 |
| 15/09/2025 |
21.15
|
14,000 | 21 | 21.20 | 21 | 0 | 0 | 0 |
| 12/09/2025 |
21
|
15,900 | 20.80 | 21 | 20.75 | 0 | 0 | 0 |
| 11/09/2025 |
20.95
|
25,100 | 21 | 21 | 20.55 | 3,200 | 0 | 0.1 |
| 10/09/2025 |
21
|
8,700 | 21.05 | 21.05 | 20.90 | 0 | 0 | 0 |
| 09/09/2025 |
21
|
5,900 | 20.90 | 21 | 20.80 | 0 | 0 | 0 |
| 08/09/2025 |
20.90
|
44,200 | 21 | 21 | 20.85 | 0 | 0 | 0 |
| 05/09/2025 |
21.15
|
24,400 | 21.30 | 21.30 | 21.15 | 1,000 | 500 | 0.0 |
| 04/09/2025 |
21.30
|
32,800 | 20.80 | 21.30 | 20.80 | 0 | 0 | 0 |
| 03/09/2025 |
21
|
34,500 | 21.10 | 21.50 | 20.95 | 100 | 3,600 | -0.1 |
| 29/08/2025 |
21.10
|
23,700 | 21.05 | 21.15 | 21 | 8,200 | 0 | 0.2 |
| 28/08/2025 |
21
|
95,500 | 21 | 21.40 | 21 | 0 | 1,000 | 0 |
| 27/08/2025 |
20.95
|
30,300 | 20.80 | 20.95 | 20.80 | 0 | 0 | 0 |
| 26/08/2025 |
20.75
|
15,000 | 20.80 | 20.90 | 20.75 | 0 | 0 | 0 |
| 25/08/2025 |
20.70
|
55,600 | 20.75 | 20.95 | 20.70 | 0 | 0 | 0 |
| 22/08/2025 |
20.70
|
23,200 | 20.90 | 20.90 | 20.55 | 0 | 600 | -0.0 |
| 21/08/2025 |
20.75
|
14,700 | 20.80 | 20.90 | 20.65 | 200 | 0 | 0.0 |
| 20/08/2025 |
20.95
|
19,800 | 21.05 | 21.10 | 20.70 | 0 | 600 | -0.0 |
| 19/08/2025 |
20.95
|
36,500 | 20.85 | 21.15 | 20.85 | 5,100 | 1,500 | 0.1 |
| 18/08/2025 |
20.90
|
14,200 | 20.70 | 20.90 | 20.70 | 0 | 700 | -0.0 |
| 15/08/2025 |
20.70
|
134,300 | 20.95 | 20.95 | 20 | 200 | 800 | -0.0 |
| 14/08/2025 |
20.90
|
12,300 | 21 | 21 | 20.85 | 0 | 1,300 | -0.0 |
| 13/08/2025 |
21
|
53,300 | 21 | 21.15 | 20.70 | 0 | 3,200 | -0.1 |
| 12/08/2025 |
21.05
|
50,400 | 21.05 | 21.15 | 20.90 | 1,000 | 0 | 0.0 |
| 11/08/2025 |
21.05
|
19,300 | 20.95 | 21.20 | 20.85 | 100 | 0 | 0.0 |
| 08/08/2025 |
21.15
|
25,800 | 21 | 21.25 | 21 | 3,900 | 0 | 0.1 |
| 07/08/2025 |
21
|
34,600 | 21 | 21.30 | 20.90 | 0 | 2,600 | -0.1 |
| 06/08/2025 |
20.95
|
17,000 | 20.65 | 21 | 20.65 | 0 | 0 | 0 |
| 05/08/2025 |
21
|
104,500 | 20.80 | 21 | 20.70 | 0 | 0 | 0 |
| 04/08/2025 |
20.80
|
68,200 | 20.80 | 20.80 | 20.55 | 0 | 700 | -0.0 |
| 01/08/2025 |
20.80
|
65,500 | 20.80 | 20.80 | 20.60 | 0 | 7,600 | -0.2 |
| 31/07/2025 |
20.75
|
121,100 | 20.10 | 20.75 | 20.10 | 100 | 2,200 | -0.0 |
| 30/07/2025 |
20.20
|
194,800 | 20.20 | 20.60 | 19.65 | 0 | 700 | -0.0 |
| 29/07/2025 |
20
|
298,400 | 21.15 | 21.30 | 19.65 | 2,600 | 250,700 | -5.0 |
| 28/07/2025 |
21.10
|
48,400 | 21.35 | 21.35 | 21.10 | 0 | 300 | -0.0 |
| 25/07/2025 |
21.15
|
38,200 | 21.15 | 21.20 | 21 | 0 | 0 | 0 |
| 24/07/2025 |
21.15
|
131,100 | 20.95 | 21.15 | 20.85 | 600 | 15,000 | -0.3 |