| 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) |
1.40 | 60.87% | 245,700 | 0 | 0 |
2.30
3.70
2.80
|
|
2 tháng
(2026-08-10) |
1.80 | 94.74% | 472,200 | 1,000 | 0.0 |
1.80
3.70
2.80
|
|
3 tháng
(2026-07-10) |
0.90 | 32.14% | 716,000 | 1,000 | 0.0 |
1.80
3.70
2.80
|
|
6 tháng
(2026-04-13) |
0.40 | 12.12% | 3,169,500 | 1,000 | 0.0 |
1.80
18.10
2.80
|
|
12 tháng
(2025-10-13) |
-20.50 | -84.71% | 10,202,800 | 3,300 | 0.0 |
1.80
24.20
2.80
|
|
24 tháng
(2024-10-18) |
-2.90 | -43.94% | 44,559,855 | 5,000 | 0.1 |
1.80
29.60
2.80
|
|
36 tháng
(2023-10-24) |
-0.60 | -13.95% | 59,383,237 | 3,320,000 | 16.1 |
1.80
29.60
2.80
|
|
60 tháng
(2021-11-03) |
-3.80 | -50.67% | 70,181,573 | 3,318,500 | 16.0 |
1.80
29.60
2.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/01/2026 |
19
|
54,600 | 18.70 | 19 | 18.50 | 0 | 0 | 0 |
| 12/01/2026 |
18.90
|
46,400 | 19.30 | 19.30 | 18.50 | 0 | 0 | 0 |
| 09/01/2026 |
19.30
|
36,700 | 19 | 19.60 | 18.60 | 0 | 0 | 0 |
| 08/01/2026 |
19.50
|
55,700 | 19.60 | 19.80 | 18.60 | 0 | 0 | 0 |
| 07/01/2026 |
19.70
|
40,000 | 19.50 | 20 | 18.60 | 0 | 0 | 0 |
| 06/01/2026 |
19.40
|
48,900 | 19.50 | 21.70 | 18.30 | 0 | 0 | 0 |
| 05/01/2026 |
19.50
|
37,800 | 19.30 | 19.60 | 18.30 | 0 | 0 | 0 |
| 31/12/2025 |
19.30
|
58,600 | 18.90 | 19.50 | 18.40 | 0 | 0 | 0 |
| 30/12/2025 |
19
|
32,400 | 18.30 | 19.20 | 18.30 | 0 | 0 | 0 |
| 29/12/2025 |
18.40
|
31,500 | 19.40 | 19.90 | 18.20 | 0 | 0 | 0 |
| 26/12/2025 |
19.50
|
31,300 | 19.40 | 20 | 18.20 | 0 | 0 | 0 |
| 25/12/2025 |
20
|
36,300 | 19.60 | 20.20 | 19 | 0 | 0 | 0 |
| 24/12/2025 |
18
|
74,400 | 17.10 | 19.60 | 16.50 | 0 | 0 | 0 |
| 23/12/2025 |
17.70
|
64,500 | 17.20 | 18 | 16.50 | 0 | 0 | 0 |
| 22/12/2025 |
17.30
|
22,000 | 17.20 | 17.60 | 16.50 | 0 | 0 | 0 |
| 19/12/2025 |
17.50
|
10,800 | 17.50 | 17.80 | 16.80 | 0 | 0 | 0 |
| 18/12/2025 |
17.90
|
6,900 | 17.90 | 17.90 | 17.20 | 0 | 0 | 0 |
| 17/12/2025 |
17.60
|
14,100 | 17.70 | 18.60 | 17.50 | 0 | 100 | 0.0 |
| 16/12/2025 |
18.60
|
16,500 | 18.90 | 18.90 | 17.50 | 0 | 0 | 0 |
| 15/12/2025 |
18.90
|
31,700 | 19 | 19 | 18.20 | 100 | 0 | 0.0 |
| 12/12/2025 |
19.20
|
25,800 | 19.30 | 19.30 | 18.80 | 0 | 0 | 0 |
| 11/12/2025 |
19.30
|
16,600 | 19.20 | 19.30 | 18.80 | 0 | 0 | 0 |
| 10/12/2025 |
19.30
|
34,700 | 19 | 19.40 | 18.80 | 0 | 0 | 0 |
| 09/12/2025 |
19.20
|
27,600 | 19.20 | 19.20 | 18.80 | 0 | 0 | 0 |
| 08/12/2025 |
19
|
28,100 | 19.40 | 19.40 | 18.80 | 0 | 0 | 0 |
| 05/12/2025 |
19.40
|
35,800 | 19.10 | 19.50 | 16.60 | 0 | 0 | 0 |
| 04/12/2025 |
19.50
|
48,000 | 19.10 | 19.60 | 19.10 | 0 | 0 | 0 |
| 03/12/2025 |
19.50
|
33,900 | 19.20 | 19.70 | 19.10 | 0 | 0 | 0 |
| 02/12/2025 |
19.60
|
55,300 | 19.70 | 19.70 | 19.10 | 0 | 0 | 0 |
| 01/12/2025 |
19.20
|
38,800 | 19.20 | 19.80 | 19.10 | 0 | 0 | 0 |
| 28/11/2025 |
19.70
|
83,900 | 19.80 | 19.80 | 19.10 | 0 | 0 | 0 |
| 27/11/2025 |
19.50
|
23,900 | 19.20 | 19.90 | 19.10 | 0 | 0 | 0 |
| 26/11/2025 |
19.80
|
35,100 | 19.80 | 19.90 | 19.10 | 0 | 0 | 0 |
| 25/11/2025 |
19.50
|
54,900 | 19.20 | 20 | 19.10 | 0 | 0 | 0 |
| 24/11/2025 |
19.80
|
47,200 | 19.40 | 19.90 | 19.10 | 0 | 0 | 0 |
| 21/11/2025 |
19.80
|
52,300 | 19.60 | 19.80 | 19 | 0 | 0 | 0 |
| 20/11/2025 |
19.70
|
21,300 | 19.30 | 19.90 | 19 | 0 | 0 | 0 |
| 19/11/2025 |
19.80
|
28,900 | 19.20 | 19.90 | 19.10 | 0 | 0 | 0 |
| 18/11/2025 |
19.90
|
55,100 | 20 | 20.10 | 19.10 | 0 | 0 | 0 |
| 17/11/2025 |
19.70
|
8,000 | 19.70 | 19.90 | 19.70 | 0 | 0 | 0 |
| 14/11/2025 |
19.90
|
74,300 | 19.80 | 19.90 | 19 | 0 | 0 | 0 |
| 13/11/2025 |
19.70
|
27,800 | 19.90 | 20 | 19.20 | 0 | 0 | 0 |
| 12/11/2025 |
19.90
|
42,600 | 19.80 | 20.40 | 19.30 | 0 | 0 | 0 |
| 11/11/2025 |
20.40
|
44,200 | 20.30 | 20.50 | 19.30 | 0 | 0 | 0 |
| 10/11/2025 |
20.50
|
107,700 | 20.60 | 20.80 | 19 | 0 | 0 | 0 |
| 07/11/2025 |
20.90
|
34,200 | 20.90 | 20.90 | 20 | 0 | 0 | 0 |
| 06/11/2025 |
20.90
|
55,100 | 20.40 | 21 | 20 | 0 | 0 | 0 |
| 05/11/2025 |
21
|
80,600 | 20.70 | 21 | 20 | 0 | 0 | 0 |
| 04/11/2025 |
20.70
|
65,200 | 20.80 | 20.80 | 20 | 0 | 0 | 0 |
| 03/11/2025 |
21
|
73,600 | 21 | 21.10 | 19 | 0 | 0 | 0 |
| 31/10/2025 |
21.20
|
56,600 | 21.20 | 21.30 | 20 | 0 | 0 | 0 |
| 30/10/2025 |
21
|
46,800 | 21.60 | 21.60 | 20.80 | 0 | 0 | 0 |
| 29/10/2025 |
21.20
|
50,600 | 21.50 | 21.60 | 21.20 | 0 | 0 | 0 |
| 28/10/2025 |
21.50
|
57,700 | 21.20 | 21.80 | 20.50 | 0 | 0 | 0 |
| 27/10/2025 |
21.20
|
53,900 | 21.60 | 22.10 | 21 | 0 | 0 | 0 |
| 24/10/2025 |
21.70
|
39,100 | 21.50 | 22.30 | 21 | 0 | 0 | 0 |
| 23/10/2025 |
22.20
|
61,000 | 22 | 22.40 | 21 | 0 | 0 | 0 |
| 22/10/2025 |
22.10
|
109,400 | 22 | 22.10 | 20 | 0 | 0 | 0 |
| 21/10/2025 |
22.40
|
69,600 | 22.60 | 22.90 | 21.50 | 0 | 0 | 0 |
| 20/10/2025 |
22.70
|
63,500 | 22.50 | 23 | 21.50 | 0 | 0 | 0 |
| 17/10/2025 |
22.50
|
76,100 | 22 | 22.70 | 21.80 | 0 | 0 | 0 |
| 16/10/2025 |
22.70
|
100,800 | 23 | 23 | 21 | 0 | 300 | 0.0 |
| 15/10/2025 |
23.20
|
168,000 | 23.20 | 23.40 | 21.50 | 0 | 0 | 0 |
| 14/10/2025 |
23.20
|
64,100 | 23.30 | 24.30 | 23 | 0 | 700 | 0.0 |
| 13/10/2025 |
24.20
|
128,100 | 24 | 24.70 | 23.10 | 0 | 0 | 0 |
| 10/10/2025 |
24.80
|
121,800 | 24.80 | 24.90 | 23.50 | 0 | 0 | 0 |
| 09/10/2025 |
24.80
|
51,800 | 25.50 | 25.50 | 24.20 | 0 | 0 | 0 |
| 08/10/2025 |
24.90
|
73,000 | 24.60 | 26.50 | 24.20 | 0 | 0 | 0 |
| 07/10/2025 |
24.80
|
101,200 | 25 | 26 | 24.10 | 0 | 0 | 0 |
| 06/10/2025 |
24.70
|
84,300 | 25.40 | 25.50 | 23.90 | 0 | 0 | 0 |
| 03/10/2025 |
25.40
|
73,600 | 25.60 | 25.90 | 24.20 | 0 | 0 | 0 |
| 02/10/2025 |
25.80
|
91,100 | 25.50 | 26.40 | 25 | 0 | 0 | 0 |
| 01/10/2025 |
25.40
|
141,400 | 24.90 | 26 | 22 | 300 | 0 | 0.0 |
| 30/09/2025 |
24.90
|
149,100 | 25.90 | 26 | 23 | 0 | 0 | 0 |
| 29/09/2025 |
25.60
|
69,900 | 27.10 | 27.50 | 25 | 0 | 0 | 0 |
| 26/09/2025 |
27.10
|
192,300 | 27.60 | 28.50 | 25 | 0 | 0 | 0 |
| 25/09/2025 |
27.20
|
78,700 | 29.10 | 29.50 | 26.60 | 0 | 0 | 0 |
| 24/09/2025 |
28.60
|
95,100 | 29.80 | 30 | 26.50 | 0 | 0 | 0 |
| 23/09/2025 |
29
|
107,400 | 29.80 | 30.80 | 28.50 | 300 | 0 | 0.0 |
| 22/09/2025 |
29.60
|
110,500 | 29.50 | 31 | 29 | 100 | 0 | 0.0 |
| 19/09/2025 |
29.40
|
121,600 | 28.80 | 31.80 | 28.20 | 700 | 0 | 0.0 |
| 18/09/2025 |
28.90
|
186,300 | 30.10 | 30.80 | 27.40 | 0 | 0 | 0 |
| 17/09/2025 |
29.10
|
312,100 | 31.50 | 31.90 | 28 | 0 | 100 | 0.0 |
| 16/09/2025 |
27.90
|
148,700 | 27.90 | 27.90 | 25.50 | 0 | 300 | 0.0 |
| 15/09/2025 |
24.40
|
166,100 | 22.20 | 24.40 | 21.30 | 0 | 0 | 0 |
| 12/09/2025 |
22.30
|
262,800 | 22 | 22.60 | 19.90 | 0 | 0 | 0 |
| 11/09/2025 |
21.60
|
174,800 | 23 | 23 | 21.50 | 0 | 0 | 0 |
| 10/09/2025 |
23
|
175,800 | 22 | 23.90 | 21.50 | 100 | 0 | 0.0 |
| 09/09/2025 |
21.90
|
262,500 | 22.50 | 22.50 | 20 | 0 | 0 | 0 |
| 08/09/2025 |
22.40
|
107,800 | 23.40 | 23.40 | 21.80 | 0 | 0 | 0 |
| 05/09/2025 |
23.20
|
146,100 | 23.90 | 24 | 22.80 | 0 | 0 | 0 |
| 04/09/2025 |
23.80
|
104,600 | 23.50 | 24.80 | 22.70 | 0 | 0 | 0 |
| 03/09/2025 |
22.80
|
57,900 | 23.40 | 26 | 22.50 | 0 | 0 | 0 |
| 29/08/2025 |
23.50
|
91,500 | 24.80 | 24.90 | 22.80 | 0 | 0 | 0 |
| 28/08/2025 |
23.70
|
103,000 | 22.50 | 25 | 22.20 | 0 | 0 | 0 |
| 27/08/2025 |
22.50
|
213,000 | 25.60 | 25.70 | 22.20 | 0 | 0 | 0 |
| 26/08/2025 |
22
|
234,200 | 25 | 26.80 | 21.80 | 100 | 0 | 0.0 |
| 25/08/2025 |
24.60
|
260,400 | 29 | 33 | 24.60 | 0 | 200 | 0.0 |
| 22/08/2025 |
29.60
|
248,000 | 30.60 | 31.90 | 25.10 | 0 | 300 | 0.0 |
| 21/08/2025 |
27.90
|
225,300 | 27.80 | 27.90 | 24.60 | 0 | 0 | 0 |