| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.40 | 2.15% | 17,400 | -3,500 | -0.1 |
18.20
24.90
19
|
|
2 tháng
(2026-07-20) |
0 | 0% | 58,900 | -8,100 | -0.1 |
18
24.90
19
|
|
3 tháng
(2026-06-22) |
-0.90 | -4.52% | 103,300 | -8,100 | -0.1 |
18
24.90
19
|
|
6 tháng
(2026-03-23) |
-2.90 | -13.26% | 216,600 | -8,200 | -0.2 |
17.81
25.05
19
|
|
12 tháng
(2025-09-23) |
-3.67 | -16.18% | 361,600 | -9,600 | -0.2 |
17.81
25.81
19
|
|
24 tháng
(2024-09-30) |
-1.29 | -6.38% | 643,711 | -10,400 | -0.2 |
17.60
25.81
19
|
|
36 tháng
(2023-10-04) |
-0.51 | -2.61% | 1,060,589 | -4,700 | -0.1 |
16.33
25.81
19
|
|
60 tháng
(2021-10-14) |
9.59 | 101.91% | 3,647,936 | 403 | 0.3 |
9.41
25.81
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
21.90
|
1,100 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 11/12/2025 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 |
| 10/12/2025 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 |
| 09/12/2025 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 |
| 08/12/2025 |
25.24
|
500 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 |
| 05/12/2025 |
24.38
|
2,200 | 22.48 | 24.38 | 22.10 | 0 | 0 | 0 |
| 04/12/2025 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 |
| 03/12/2025 |
24.76
|
2,600 | 25.05 | 25.05 | 24.48 | 0 | 0 | 0 |
| 02/12/2025 |
21.90
|
600 | 22 | 22 | 21.90 | 0 | 0 | 0 |
| 01/12/2025 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 28/11/2025 |
24.76
|
3,200 | 24.48 | 25.71 | 23.81 | 0 | 0 | 0 |
| 27/11/2025 |
24.67
|
4,000 | 25.62 | 25.62 | 21.90 | 0 | 0 | 0 |
| 26/11/2025 |
25.05
|
500 | 25.62 | 25.62 | 25.05 | 0 | 0 | 0 |
| 25/11/2025 |
25.43
|
1,100 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 |
| 24/11/2025 |
25.81
|
4,000 | 23.14 | 25.81 | 23.14 | 0 | 0 | 0 |
| 21/11/2025 |
22.48
|
0 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 |
| 20/11/2025 |
23.24
|
3,000 | 21.43 | 23.24 | 20.95 | 0 | 0 | 0 |
| 19/11/2025 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |
| 18/11/2025 |
23.71
|
500 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |
| 17/11/2025 |
24.29
|
3,300 | 21.43 | 24.29 | 21.43 | 0 | 0 | 0 |
| 14/11/2025 |
21.90
|
1,400 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 13/11/2025 |
22.38
|
1,300 | 20 | 22.38 | 20 | 0 | 0 | 0 |
| 12/11/2025 |
23.43
|
1,800 | 21.90 | 23.43 | 21.90 | 0 | 0 | 0 |
| 11/11/2025 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 |
| 10/11/2025 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 |
| 07/11/2025 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 |
| 06/11/2025 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 |
| 05/11/2025 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 |
| 04/11/2025 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 |
| 03/11/2025 |
23.62
|
100 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 |
| 31/10/2025 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |
| 30/10/2025 |
23.71
|
500 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |
| 29/10/2025 |
23.43
|
2,500 | 23.33 | 23.81 | 22.29 | 0 | 0 | 0 |
| 28/10/2025 |
23.14
|
400 | 22.38 | 23.14 | 22.38 | 0 | 0 | 0 |
| 27/10/2025 |
23.81
|
1,400 | 23.24 | 23.81 | 23.24 | 0 | 0 | 0 |
| 24/10/2025 |
23.14
|
1,700 | 23.24 | 23.24 | 22.38 | 0 | 0 | 0 |
| 23/10/2025 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 |
| 22/10/2025 |
23.33
|
200 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 |
| 21/10/2025 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 |
| 20/10/2025 |
23.33
|
400 | 23.24 | 23.33 | 23.24 | 0 | 0 | 0 |
| 17/10/2025 |
22.86
|
100 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 |
| 16/10/2025 |
22.48
|
0 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 |
| 15/10/2025 |
22.67
|
900 | 22.38 | 22.67 | 22.38 | 0 | 0 | 0 |
| 14/10/2025 |
22.67
|
1,600 | 22.48 | 22.67 | 22.48 | 0 | 0 | 0 |
| 13/10/2025 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 |
| 10/10/2025 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 |
| 09/10/2025 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 |
| 08/10/2025 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 |
| 07/10/2025 |
22.67
|
5,000 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 |
| 06/10/2025 |
22.48
|
0 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 |
| 03/10/2025 |
22.67
|
1,600 | 22.48 | 22.67 | 22.48 | 0 | 0 | 0 |
| 02/10/2025 |
22.67
|
3,300 | 22.48 | 22.67 | 22.48 | 0 | 0 | 0 |
| 01/10/2025 |
22.67
|
7,000 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 |
| 30/09/2025 |
22.67
|
3,200 | 22.48 | 22.67 | 22.48 | 0 | 0 | 0 |
| 29/09/2025 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 |
| 26/09/2025 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 |
| 25/09/2025 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 |
| 24/09/2025 |
22.67
|
100 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 |
| 23/09/2025 |
22.67
|
3,800 | 22.38 | 22.67 | 22.38 | 0 | 0 | 0 |
| 22/09/2025 |
22.38
|
200 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
| 19/09/2025 |
22.48
|
0 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 |
| 18/09/2025 |
22.48
|
4,500 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 |
| 17/09/2025 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
| 16/09/2025 |
22.38
|
2,000 | 22.38 | 22.38 | 22.29 | 0 | 0 | 0 |
| 15/09/2025 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
| 12/09/2025 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
| 11/09/2025 |
22.38
|
1,000 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
| 10/09/2025 |
22.38
|
400 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
| 09/09/2025 |
22.48
|
0 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 |
| 08/09/2025 |
22.48
|
2,400 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 |
| 05/09/2025 |
22.48
|
2,100 | 23.05 | 23.05 | 22.48 | 0 | 0 | 0 |
| 04/09/2025 |
22.38
|
3,200 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
| 03/09/2025 |
22.38
|
3,000 | 22.29 | 22.38 | 22.29 | 0 | 0 | 0 |
| 02/09/2025 |
22
|
210 | 22 | 22 | 22 | 0 | 0 | 0 |
| 01/09/2025 |
21.90
|
100 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 29/08/2025 |
22.38
|
6,000 | 22.29 | 22.38 | 22.29 | 0 | 0 | 0 |
| 28/08/2025 |
22.19
|
3,400 | 22.48 | 22.48 | 22.19 | 0 | 0 | 0 |
| 27/08/2025 |
22.19
|
5,000 | 22.10 | 22.19 | 21.90 | 0 | 0 | 0 |
| 26/08/2025 |
22.29
|
1,000 | 22.10 | 22.29 | 22.10 | 0 | 0 | 0 |
| 25/08/2025 |
22.57
|
5,500 | 22.10 | 22.57 | 22.10 | 0 | 0 | 0 |
| 22/08/2025 |
22.48
|
500 | 22.48 | 22.48 | 21.90 | 0 | 0 | 0 |
| 21/08/2025 |
22.86
|
200 | 22.29 | 22.86 | 22.29 | 0 | 0 | 0 |
| 20/08/2025 |
22.29
|
3,100 | 21.90 | 22.29 | 21.62 | 0 | 0 | 0 |
| 19/08/2025 |
21.90
|
12,500 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 18/08/2025 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 15/08/2025 |
21.90
|
5,100 | 21.90 | 22 | 21.90 | 0 | 0 | 0 |
| 14/08/2025 |
21.90
|
100 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 13/08/2025 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 |
| 12/08/2025 |
22.76
|
5,900 | 22.86 | 22.86 | 22.76 | 0 | 0 | 0 |
| 11/08/2025 |
21.52
|
2,000 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 |
| 08/08/2025 |
21.52
|
3,700 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 |
| 07/08/2025 |
21.43
|
800 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
| 06/08/2025 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
| 05/08/2025 |
21.43
|
800 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
| 04/08/2025 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
| 01/08/2025 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
| 31/07/2025 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
| 30/07/2025 |
21.33
|
2,000 | 21.52 | 21.52 | 21.33 | 0 | 0 | 0 |
| 29/07/2025 |
21.62
|
100 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 |
| 28/07/2025 |
21.52
|
4,000 | 21.90 | 22 | 21.43 | 0 | 0 | 0 |