| 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) |
1.20 | 6% | 24,000 | -2,600 | 0.0 |
18.40
22
21.10
|
|
2 tháng
(2026-08-10) |
2.20 | 11.58% | 45,100 | -6,800 | -0.1 |
18.10
22
21.10
|
|
3 tháng
(2026-07-10) |
2.20 | 11.58% | 108,100 | -8,900 | -0.2 |
18
22
21.10
|
|
6 tháng
(2026-04-13) |
-0.61 | -2.79% | 214,000 | -9,000 | -0.2 |
17.81
24.90
21.10
|
|
12 tháng
(2025-10-13) |
-1.47 | -6.47% | 357,600 | -10,400 | -0.2 |
17.81
25.81
21.10
|
|
24 tháng
(2024-10-18) |
0.36 | 1.71% | 638,878 | -9,500 | -0.2 |
17.60
25.81
21.10
|
|
36 tháng
(2023-10-24) |
1.52 | 7.72% | 1,036,727 | -6,400 | -0.1 |
16.33
25.81
21.10
|
|
60 tháng
(2021-11-03) |
8.23 | 63.44% | 3,397,933 | -1,997 | 0.3 |
11.76
25.81
21.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/01/2026 |
22.86
|
500 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 |
| 08/01/2026 |
24.67
|
200 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 |
| 07/01/2026 |
22.86
|
100 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 |
| 06/01/2026 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |
| 05/01/2026 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |
| 31/12/2025 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |
| 30/12/2025 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |
| 29/12/2025 |
25.24
|
1,000 | 24.76 | 25.24 | 24.76 | 0 | 0 | 0 |
| 26/12/2025 |
23.24
|
200 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 |
| 25/12/2025 |
24.86
|
0 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 |
| 24/12/2025 |
24.86
|
0 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 |
| 23/12/2025 |
25.05
|
1,300 | 24.19 | 25.05 | 24.19 | 0 | 0 | 0 |
| 22/12/2025 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 |
| 19/12/2025 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 |
| 18/12/2025 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 |
| 17/12/2025 |
22.19
|
4,000 | 22.10 | 24.67 | 21.43 | 0 | 0 | 0 |
| 16/12/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 15/12/2025 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 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 |
| 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 |