| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
0.90 | 5% | 1,200 | 0 | 0 |
17
19.90
18.90
|
|
2 tháng
(2026-07-23) |
-1.90 | -9.13% | 8,500 | -1,700 | 0.0 |
17
20.80
18.90
|
|
3 tháng
(2026-06-23) |
-2.10 | -10% | 10,900 | -1,700 | 0.0 |
17
23
18.90
|
|
6 tháng
(2026-03-25) |
-1.49 | -7.31% | 38,500 | -1,700 | 0.0 |
17
23
18.90
|
|
12 tháng
(2025-09-26) |
-6.47 | -25.50% | 152,400 | -4,500 | -0.1 |
17
26.33
18.90
|
|
24 tháng
(2024-10-01) |
-19.23 | -50.43% | 722,288 | -500 | 0.0 |
16.82
47.57
18.90
|
|
36 tháng
(2023-10-09) |
-9.14 | -32.60% | 1,694,903 | -300 | 0.0 |
14.30
48.14
18.90
|
|
60 tháng
(2021-10-18) |
5.75 | 43.76% | 2,589,501 | -100 | -0.1 |
12.38
48.14
18.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/11/2025 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
| 27/11/2025 |
22.97
|
1,000 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
| 26/11/2025 |
22.97
|
2,400 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
| 25/11/2025 |
23.45
|
1,900 | 22.88 | 23.45 | 22.88 | 0 | 0 | 0 |
| 24/11/2025 |
22.97
|
200 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
| 21/11/2025 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 |
| 20/11/2025 |
23.17
|
4,300 | 23.17 | 23.93 | 23.17 | 0 | 0 | 0 |
| 19/11/2025 |
22.11
|
600 | 22.11 | 22.11 | 21.83 | 0 | 0 | 0 |
| 18/11/2025 |
22.02
|
4,500 | 22.97 | 22.97 | 21.35 | 0 | 0 | 0 |
| 17/11/2025 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
| 14/11/2025 |
23.74
|
100 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
| 13/11/2025 |
23.74
|
200 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
| 12/11/2025 |
23.74
|
400 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
| 11/11/2025 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 |
| 10/11/2025 |
23.93
|
1,000 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 |
| 07/11/2025 |
23.93
|
600 | 24.03 | 24.03 | 23.93 | 0 | 200 | 0.0 |
| 06/11/2025 |
23.93
|
200 | 24.41 | 24.41 | 23.93 | 0 | 0 | 0 |
| 05/11/2025 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 |
| 04/11/2025 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 |
| 03/11/2025 |
24.89
|
500 | 24.41 | 24.89 | 24.41 | 0 | 0 | 0 |
| 31/10/2025 |
23.55
|
300 | 23.93 | 23.93 | 23.55 | 0 | 0 | 0 |
| 30/10/2025 |
23.93
|
300 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 |
| 29/10/2025 |
22.88
|
2,400 | 23.93 | 23.93 | 22.88 | 0 | 1,100 | 0.0 |
| 28/10/2025 |
23.84
|
1,400 | 24.89 | 24.89 | 23.84 | 0 | 0 | 0 |
| 27/10/2025 |
24.89
|
400 | 24.99 | 24.99 | 24.89 | 0 | 0 | 0 |
| 24/10/2025 |
25.37
|
200 | 25.56 | 25.56 | 25.37 | 0 | 0 | 0 |
| 23/10/2025 |
22.88
|
100 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 |
| 22/10/2025 |
23.93
|
1,200 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 |
| 21/10/2025 |
23.84
|
100 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 |
| 20/10/2025 |
24.79
|
600 | 24.70 | 24.89 | 24.70 | 0 | 0 | 0 |
| 17/10/2025 |
25.85
|
500 | 25.85 | 25.85 | 25.18 | 0 | 0 | 0 |
| 16/10/2025 |
25.75
|
500 | 26.13 | 26.13 | 24.89 | 0 | 0 | 0 |
| 15/10/2025 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 |
| 14/10/2025 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 |
| 13/10/2025 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 |
| 10/10/2025 |
26.23
|
7,100 | 26.33 | 26.33 | 26.13 | 0 | 0 | 0 |
| 09/10/2025 |
26.33
|
300 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 |
| 08/10/2025 |
25.46
|
3,700 | 25.37 | 25.46 | 25.37 | 0 | 0 | 0 |
| 07/10/2025 |
25.18
|
11,200 | 25.85 | 25.85 | 25.18 | 0 | 0 | 0 |
| 06/10/2025 |
25.85
|
1,700 | 24.89 | 25.85 | 24.89 | 0 | 0 | 0 |
| 03/10/2025 |
24.89
|
2,400 | 24.89 | 25.08 | 24.60 | 0 | 0 | 0 |
| 02/10/2025 |
24.89
|
1,500 | 24.99 | 24.99 | 24.89 | 0 | 0 | 0 |
| 01/10/2025 |
25.85
|
300 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
| 30/09/2025 |
25.85
|
100 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
| 29/09/2025 |
25.18
|
200 | 25.37 | 25.37 | 25.18 | 0 | 0 | 0 |
| 26/09/2025 |
25.37
|
100 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 |
| 25/09/2025 |
25.85
|
500 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
| 24/09/2025 |
24.99
|
7,700 | 25.85 | 26.13 | 24.99 | 0 | 0 | 0 |
| 23/09/2025 |
26.13
|
800 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 |
| 22/09/2025 |
25.94
|
2,300 | 26.33 | 26.61 | 25.94 | 0 | 0 | 0 |
| 19/09/2025 |
26.61
|
1,400 | 26.61 | 26.61 | 26.61 | 0 | 0 | 0 |
| 18/09/2025 |
26.61
|
400 | 26.61 | 26.61 | 26.61 | 0 | 0 | 0 |
| 17/09/2025 |
26.61
|
200 | 26.61 | 26.61 | 26.61 | 0 | 0 | 0 |
| 16/09/2025 |
26.52
|
400 | 26.52 | 26.71 | 26.52 | 0 | 0 | 0 |
| 15/09/2025 |
26.52
|
1,700 | 26.61 | 26.61 | 26.52 | 0 | 0 | 0 |
| 12/09/2025 |
26.61
|
1,100 | 26.71 | 26.71 | 26.61 | 0 | 0 | 0 |
| 11/09/2025 |
26.71
|
200 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 |
| 10/09/2025 |
26.71
|
0 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 |
| 09/09/2025 |
26.71
|
100 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 |
| 08/09/2025 |
26.80
|
700 | 26.71 | 26.80 | 26.04 | 0 | 0 | 0 |
| 05/09/2025 |
26.04
|
1,200 | 28.62 | 28.62 | 26.04 | 0 | 0 | 0 |
| 04/09/2025 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 03/09/2025 |
26.52
|
700 | 29.20 | 29.20 | 26.52 | 0 | 0 | 0 |
| 29/08/2025 |
26.52
|
600 | 26.80 | 26.80 | 26.42 | 0 | 0 | 0 |
| 28/08/2025 |
26.42
|
1,400 | 26.33 | 26.42 | 26.23 | 0 | 0 | 0 |
| 27/08/2025 |
26.42
|
500 | 29.87 | 29.87 | 26.33 | 0 | 0 | 0 |
| 26/08/2025 |
26.23
|
200 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 |
| 25/08/2025 |
26.33
|
3,600 | 25.46 | 26.33 | 25.46 | 0 | 200 | 0.0 |
| 22/08/2025 |
26.80
|
3,900 | 27.67 | 28.14 | 26.80 | 0 | 0 | 0 |
| 21/08/2025 |
27.76
|
500 | 27.95 | 27.95 | 27.76 | 0 | 0 | 0 |
| 20/08/2025 |
27.86
|
2,600 | 28.14 | 28.14 | 27.76 | 0 | 0 | 0 |
| 19/08/2025 |
28.34
|
1,600 | 28.34 | 28.34 | 28.14 | 0 | 0 | 0 |
| 18/08/2025 |
27.95
|
600 | 28.91 | 28.91 | 27.95 | 0 | 0 | 0 |
| 15/08/2025 |
28.24
|
3,000 | 28.34 | 28.34 | 27.76 | 0 | 0 | 0 |
| 14/08/2025 |
28.24
|
1,000 | 28.34 | 28.43 | 28.24 | 0 | 0 | 0 |
| 13/08/2025 |
28.34
|
800 | 28.34 | 28.34 | 28.34 | 0 | 0 | 0 |
| 12/08/2025 |
28.43
|
6,000 | 28.53 | 28.53 | 28.34 | 0 | 0 | 0 |
| 11/08/2025 |
28.43
|
900 | 28.53 | 28.53 | 28.43 | 0 | 0 | 0 |
| 08/08/2025 |
28.53
|
200 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 |
| 07/08/2025 |
28.53
|
2,300 | 30.44 | 30.44 | 28.43 | 0 | 0 | 0 |
| 06/08/2025 |
29.68
|
300 | 29.77 | 29.77 | 28.24 | 0 | 0 | 0 |
| 05/08/2025 |
28.24
|
900 | 28.24 | 29.87 | 28.24 | 0 | 0 | 0 |
| 04/08/2025 |
28.24
|
600 | 28.05 | 28.24 | 28.05 | 0 | 0 | 0 |
| 01/08/2025 |
27.95
|
400 | 27.95 | 27.95 | 27.95 | 100 | 0 | 0.0 |
| 31/07/2025 |
28.14
|
3,900 | 28.34 | 28.34 | 28.14 | 0 | 0 | 0 |
| 30/07/2025 |
28.72
|
2,500 | 28.24 | 29.20 | 28.14 | 0 | 0 | 0 |
| 29/07/2025 |
28.72
|
1,700 | 28.81 | 28.81 | 28.24 | 0 | 0 | 0 |
| 28/07/2025 |
29.01
|
4,700 | 29.01 | 29.20 | 28.72 | 100 | 0 | 0.0 |
| 25/07/2025 |
29.01
|
1,300 | 29.96 | 29.96 | 28.91 | 0 | 0 | 0 |
| 24/07/2025 |
29.01
|
6,200 | 29.01 | 29.20 | 29.01 | 0 | 0 | 0 |
| 23/07/2025 |
29.29
|
1,000 | 29.29 | 29.29 | 29.29 | 0 | 0 | 0 |
| 22/07/2025 |
30.06
|
1,700 | 29.20 | 30.06 | 29.20 | 1,500 | 0 | 0.0 |
| 21/07/2025 |
29.29
|
5,500 | 29.39 | 29.39 | 29.10 | 1,500 | 0 | 0.0 |
| 18/07/2025 |
29.29
|
5,700 | 29.58 | 29.58 | 29.29 | 0 | 0 | 0 |
| 17/07/2025 |
29.58
|
5,000 | 29.87 | 29.87 | 29.48 | 0 | 0 | 0 |
| 16/07/2025 |
29.68
|
600 | 29.68 | 29.77 | 29.68 | 0 | 0 | 0 |
| 15/07/2025 |
29.68
|
500 | 29.68 | 29.68 | 29.68 | 0 | 0 | 0 |
| 14/07/2025 |
30.63
|
200 | 30.63 | 30.63 | 30.63 | 0 | 0 | 0 |
| 11/07/2025 |
30.82
|
3,100 | 30.92 | 30.92 | 29.77 | 0 | 0 | 0 |
| 10/07/2025 |
30.92
|
1,300 | 30.92 | 30.92 | 29.96 | 0 | 0 | 0 |