| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-1.60 | -7.96% | 11,100 | 0 | 0 |
18
20.10
18
|
|
2 tháng
(2026-08-10) |
-3.70 | -16.67% | 28,900 | 0 | 0 |
18
22.40
18
|
|
3 tháng
(2026-07-10) |
-5.48 | -22.86% | 69,000 | 0 | 0 |
18
24.45
18
|
|
6 tháng
(2026-04-13) |
-6.99 | -27.41% | 257,500 | 0 | 0 |
18
25.96
18
|
|
12 tháng
(2025-10-13) |
-9.24 | -33.32% | 687,900 | 0 | 0 |
18
38.56
18
|
|
24 tháng
(2024-10-18) |
-1.33 | -6.71% | 919,441 | 0 | 0 |
16.29
38.56
18
|
|
36 tháng
(2023-10-24) |
1.51 | 8.86% | 987,345 | 0 | 0 |
15.75
38.56
18
|
|
60 tháng
(2021-11-03) |
-0.33 | -1.75% | 1,110,067 | 0 | 0.0 |
13.31
38.56
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/01/2026 |
23.51
|
5,300 | 23.42 | 26.80 | 23.42 | 0 | 0 | 0 |
| 09/01/2026 |
23.51
|
1,000 | 23.42 | 23.51 | 23.42 | 0 | 0 | 0 |
| 08/01/2026 |
23.04
|
3,500 | 23.98 | 23.98 | 23.04 | 0 | 0 | 0 |
| 07/01/2026 |
21.63
|
4,200 | 18.81 | 21.63 | 18.81 | 0 | 0 | 0 |
| 06/01/2026 |
19.09
|
1,600 | 18.34 | 19.09 | 17.87 | 0 | 0 | 0 |
| 05/01/2026 |
19.09
|
300 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 |
| 31/12/2025 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 |
| 30/12/2025 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 |
| 29/12/2025 |
19.09
|
100 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 |
| 26/12/2025 |
18.90
|
500 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 25/12/2025 |
19.56
|
0 | 19.56 | 19.56 | 19.56 | 0 | 0 | 0 |
| 24/12/2025 |
19.56
|
500 | 19.56 | 19.56 | 19.56 | 0 | 0 | 0 |
| 23/12/2025 |
18.81
|
1,300 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
| 22/12/2025 |
19.28
|
300 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 |
| 19/12/2025 |
19.28
|
300 | 19.37 | 19.37 | 19.28 | 0 | 0 | 0 |
| 18/12/2025 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
| 17/12/2025 |
19.75
|
600 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
| 16/12/2025 |
19.65
|
800 | 19.65 | 19.65 | 18.81 | 0 | 0 | 0 |
| 15/12/2025 |
19.65
|
100 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
| 12/12/2025 |
18.43
|
200 | 18.34 | 18.43 | 18.34 | 0 | 0 | 0 |
| 11/12/2025 |
18.81
|
200 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
| 10/12/2025 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
| 09/12/2025 |
19.75
|
1,500 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
| 08/12/2025 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 |
| 05/12/2025 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 |
| 04/12/2025 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 |
| 03/12/2025 |
20.13
|
200 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 |
| 02/12/2025 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 01/12/2025 |
20.03
|
2,800 | 18.34 | 20.03 | 18.34 | 0 | 0 | 0 |
| 28/11/2025 |
19.28
|
400 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 |
| 27/11/2025 |
19.28
|
300 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 |
| 26/11/2025 |
19.28
|
1,200 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 |
| 25/11/2025 |
19.56
|
0 | 19.56 | 19.56 | 19.56 | 0 | 0 | 0 |
| 24/11/2025 |
18.90
|
1,100 | 19.75 | 19.84 | 18.90 | 0 | 0 | 0 |
| 21/11/2025 |
19.75
|
500 | 21.44 | 21.44 | 19.75 | 0 | 0 | 0 |
| 20/11/2025 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 |
| 19/11/2025 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 |
| 18/11/2025 |
21.63
|
100 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 |
| 17/11/2025 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 |
| 14/11/2025 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 |
| 13/11/2025 |
21.63
|
1,300 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 |
| 12/11/2025 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 |
| 11/11/2025 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 |
| 10/11/2025 |
22.57
|
400 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 |
| 07/11/2025 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 |
| 06/11/2025 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 |
| 05/11/2025 |
22.57
|
500 | 22.57 | 22.95 | 22.57 | 0 | 0 | 0 |
| 04/11/2025 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 |
| 03/11/2025 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 |
| 31/10/2025 |
22.57
|
1,800 | 22.85 | 23.04 | 22.57 | 0 | 0 | 0 |
| 30/10/2025 |
22.76
|
1,700 | 23.04 | 23.04 | 22.76 | 0 | 0 | 0 |
| 29/10/2025 |
23.23
|
5,700 | 23.13 | 23.51 | 23.13 | 0 | 0 | 0 |
| 28/10/2025 |
25.58
|
300 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 |
| 27/10/2025 |
25.77
|
8,100 | 25.86 | 25.86 | 25.77 | 0 | 0 | 0 |
| 24/10/2025 |
25.67
|
3,200 | 24.36 | 25.67 | 24.36 | 0 | 0 | 0 |
| 23/10/2025 |
24.45
|
1,300 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 |
| 22/10/2025 |
23.60
|
300 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 21/10/2025 |
23.51
|
3,100 | 24.26 | 24.26 | 22.57 | 0 | 0 | 0 |
| 20/10/2025 |
24.45
|
1,400 | 23.51 | 24.45 | 23.51 | 0 | 0 | 0 |
| 17/10/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 16/10/2025 |
26.80
|
300 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 15/10/2025 |
27.18
|
200 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 |
| 14/10/2025 |
27.27
|
1,200 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 |
| 13/10/2025 |
27.74
|
3,300 | 26.80 | 27.74 | 26.80 | 0 | 0 | 0 |
| 10/10/2025 |
26.52
|
9,300 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 |
| 09/10/2025 |
23.89
|
1,200 | 23.98 | 23.98 | 21.63 | 0 | 0 | 0 |
| 08/10/2025 |
24.45
|
100 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 |
| 07/10/2025 |
27.18
|
8,400 | 27.37 | 27.37 | 27.08 | 0 | 0 | 0 |
| 06/10/2025 |
24.55
|
2,200 | 24.45 | 24.55 | 24.45 | 0 | 0 | 0 |
| 03/10/2025 |
24.45
|
500 | 21.72 | 24.45 | 21.72 | 0 | 0 | 0 |
| 02/10/2025 |
21.72
|
2,000 | 21.72 | 21.72 | 21.63 | 0 | 0 | 0 |
| 01/10/2025 |
21.16
|
2,400 | 22.29 | 22.29 | 21.16 | 0 | 0 | 0 |
| 30/09/2025 |
21.07
|
2,900 | 22.38 | 22.38 | 21.07 | 0 | 0 | 0 |
| 29/09/2025 |
22.38
|
200 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
| 26/09/2025 |
26.43
|
2,100 | 26.24 | 26.43 | 26.14 | 0 | 0 | 0 |
| 25/09/2025 |
26.24
|
4,800 | 26.05 | 26.24 | 26.05 | 0 | 0 | 0 |
| 24/09/2025 |
24.17
|
300 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 |
| 23/09/2025 |
23.51
|
400 | 24.45 | 24.45 | 23.51 | 0 | 0 | 0 |
| 22/09/2025 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 19/09/2025 |
21.07
|
3,500 | 24.64 | 26.14 | 20.78 | 0 | 0 | 0 |
| 18/09/2025 |
23.32
|
600 | 23.51 | 23.51 | 23.32 | 0 | 0 | 0 |
| 17/09/2025 |
23.98
|
2,700 | 25.86 | 25.86 | 23.98 | 0 | 0 | 0 |
| 16/09/2025 |
26.14
|
4,200 | 26.33 | 26.33 | 26.14 | 0 | 0 | 0 |
| 15/09/2025 |
26.80
|
4,200 | 25.86 | 26.80 | 25.86 | 0 | 0 | 0 |
| 12/09/2025 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 11/09/2025 |
25.30
|
1,200 | 25.39 | 25.39 | 25.11 | 0 | 0 | 0 |
| 10/09/2025 |
25.11
|
800 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 |
| 09/09/2025 |
25.02
|
600 | 25.30 | 25.30 | 25.02 | 0 | 0 | 0 |
| 08/09/2025 |
25.39
|
1,200 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 |
| 05/09/2025 |
25.39
|
5,600 | 25.39 | 25.49 | 25.39 | 0 | 0 | 0 |
| 04/09/2025 |
22.85
|
3,900 | 24.45 | 25.39 | 22.85 | 0 | 0 | 0 |
| 03/09/2025 |
27.08
|
4,400 | 26.52 | 27.08 | 26.52 | 0 | 0 | 0 |
| 29/08/2025 |
26.61
|
3,900 | 26.33 | 26.61 | 26.33 | 0 | 0 | 0 |
| 28/08/2025 |
26.61
|
0 | 26.61 | 26.61 | 26.61 | 0 | 0 | 0 |
| 27/08/2025 |
26.71
|
700 | 26.61 | 26.71 | 26.61 | 0 | 0 | 0 |
| 26/08/2025 |
26.61
|
2,300 | 26.61 | 26.71 | 26.61 | 0 | 0 | 0 |
| 25/08/2025 |
27.93
|
800 | 27.93 | 27.93 | 26.24 | 0 | 0 | 0 |
| 22/08/2025 |
26.14
|
7,100 | 31.88 | 32.35 | 26.14 | 0 | 0 | 0 |
| 21/08/2025 |
31.13
|
4,000 | 28.21 | 31.13 | 28.21 | 0 | 0 | 0 |
| 20/08/2025 |
29.15
|
4,500 | 26.80 | 29.91 | 26.80 | 0 | 0 | 0 |