| 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) |
0.80 | 3.64% | 4,900 | 0 | 0 |
22
22.80
22.50
|
|
2 tháng
(2026-08-10) |
-0.70 | -2.98% | 18,400 | 0 | 0 |
22
23.50
22.50
|
|
3 tháng
(2026-07-10) |
-1.70 | -6.94% | 26,900 | 0 | 0 |
22
25
22.50
|
|
6 tháng
(2026-04-13) |
-0.22 | -0.97% | 84,100 | 0 | 0 |
21.50
25
22.50
|
|
12 tháng
(2025-10-13) |
-1.14 | -4.78% | 157,000 | 0 | 0 |
21.50
25
22.50
|
|
24 tháng
(2024-10-18) |
0.43 | 1.90% | 447,246 | 0 | 0 |
18.93
28.40
22.50
|
|
36 tháng
(2023-10-24) |
5.67 | 33.09% | 615,059 | 0 | 0 |
15.14
28.40
22.50
|
|
60 tháng
(2021-11-03) |
7.66 | 50.57% | 1,074,374 | 300 | 0.0 |
13.07
28.40
22.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/01/2026 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
| 12/01/2026 |
23.02
|
100 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
| 09/01/2026 |
23.02
|
1,000 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
| 08/01/2026 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
| 07/01/2026 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
| 06/01/2026 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
| 05/01/2026 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
| 31/12/2025 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
| 30/12/2025 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
| 29/12/2025 |
22.93
|
800 | 23.02 | 23.02 | 22.93 | 0 | 0 | 0 |
| 26/12/2025 |
22.66
|
1,700 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 |
| 25/12/2025 |
23.02
|
700 | 23.67 | 23.67 | 23.02 | 0 | 0 | 0 |
| 24/12/2025 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
| 23/12/2025 |
23.48
|
1,100 | 23.39 | 23.48 | 23.39 | 0 | 0 | 0 |
| 22/12/2025 |
22.93
|
100 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 |
| 19/12/2025 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
| 18/12/2025 |
23.02
|
4,100 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
| 17/12/2025 |
23.02
|
1,300 | 22.93 | 23.02 | 22.84 | 0 | 0 | 0 |
| 16/12/2025 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
| 15/12/2025 |
23.02
|
100 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
| 12/12/2025 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
| 11/12/2025 |
23.02
|
6,100 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
| 10/12/2025 |
23.48
|
100 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
| 09/12/2025 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 |
| 08/12/2025 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 |
| 05/12/2025 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 |
| 04/12/2025 |
23.48
|
2,500 | 23.48 | 23.48 | 23.39 | 0 | 0 | 0 |
| 03/12/2025 |
23.02
|
1,500 | 22.84 | 23.02 | 22.84 | 0 | 0 | 0 |
| 02/12/2025 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
| 01/12/2025 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
| 28/11/2025 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
| 27/11/2025 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
| 26/11/2025 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
| 25/11/2025 |
22.75
|
1,500 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
| 24/11/2025 |
22.75
|
2,700 | 23.02 | 23.02 | 22.38 | 0 | 0 | 0 |
| 21/11/2025 |
23.58
|
0 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 |
| 20/11/2025 |
23.58
|
0 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 |
| 19/11/2025 |
23.58
|
100 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 |
| 18/11/2025 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
| 17/11/2025 |
23.02
|
1,000 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
| 14/11/2025 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
| 13/11/2025 |
23.30
|
1,800 | 23.02 | 23.30 | 23.02 | 0 | 0 | 0 |
| 12/11/2025 |
23.58
|
100 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 |
| 11/11/2025 |
23.58
|
100 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 |
| 10/11/2025 |
23.48
|
100 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
| 07/11/2025 |
23.48
|
1,600 | 23.02 | 23.48 | 23.02 | 0 | 0 | 0 |
| 06/11/2025 |
23.02
|
600 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
| 05/11/2025 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 |
| 04/11/2025 |
23.02
|
400 | 23.39 | 23.39 | 23.02 | 0 | 0 | 0 |
| 03/11/2025 |
23.67
|
3,000 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 |
| 31/10/2025 |
23.67
|
1,900 | 23.39 | 23.67 | 23.39 | 0 | 0 | 0 |
| 30/10/2025 |
23.12
|
3,200 | 23.12 | 23.48 | 23.12 | 0 | 0 | 0 |
| 29/10/2025 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
| 28/10/2025 |
23.48
|
500 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
| 27/10/2025 |
23.12
|
1,100 | 23.48 | 23.48 | 23.12 | 0 | 0 | 0 |
| 24/10/2025 |
23.67
|
100 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 |
| 23/10/2025 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 |
| 22/10/2025 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 |
| 21/10/2025 |
23.02
|
700 | 23.30 | 23.30 | 23.02 | 0 | 0 | 0 |
| 20/10/2025 |
23.85
|
500 | 23.76 | 23.85 | 23.76 | 0 | 0 | 0 |
| 17/10/2025 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 16/10/2025 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 15/10/2025 |
23.39
|
5,100 | 23.76 | 23.76 | 23.30 | 0 | 0 | 0 |
| 14/10/2025 |
23.94
|
200 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 |
| 13/10/2025 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 |
| 10/10/2025 |
23.94
|
400 | 23.85 | 23.94 | 23.85 | 0 | 0 | 0 |
| 09/10/2025 |
23.85
|
300 | 23.30 | 23.85 | 23.30 | 0 | 0 | 0 |
| 08/10/2025 |
23.30
|
2,700 | 23.48 | 23.48 | 23.12 | 0 | 0 | 0 |
| 07/10/2025 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 |
| 06/10/2025 |
23.67
|
800 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 |
| 03/10/2025 |
23.76
|
100 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 |
| 02/10/2025 |
23.94
|
500 | 23.85 | 23.94 | 23.85 | 0 | 0 | 0 |
| 01/10/2025 |
23.94
|
300 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 |
| 30/09/2025 |
23.94
|
2,200 | 23.85 | 23.94 | 23.85 | 0 | 0 | 0 |
| 29/09/2025 |
23.21
|
500 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 |
| 26/09/2025 |
23.12
|
5,000 | 23.58 | 23.58 | 23.12 | 0 | 0 | 0 |
| 25/09/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 |
| 24/09/2025 |
24.41
|
300 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 |
| 23/09/2025 |
24.41
|
1,600 | 24.22 | 24.41 | 24.22 | 0 | 0 | 0 |
| 22/09/2025 |
24.13
|
1,200 | 23.94 | 24.13 | 23.94 | 0 | 0 | 0 |
| 19/09/2025 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 |
| 18/09/2025 |
24.31
|
100 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 |
| 17/09/2025 |
23.94
|
500 | 24.87 | 24.87 | 23.94 | 0 | 0 | 0 |
| 16/09/2025 |
24.87
|
500 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 |
| 15/09/2025 |
24.13
|
200 | 23.94 | 24.13 | 23.94 | 0 | 0 | 0 |
| 12/09/2025 |
23.85
|
8,100 | 23.85 | 23.85 | 23.39 | 0 | 0 | 0 |
| 11/09/2025 |
23.76
|
8,400 | 24.13 | 24.13 | 23.02 | 0 | 0 | 0 |
| 10/09/2025 |
23.94
|
300 | 23.39 | 23.94 | 23.39 | 0 | 0 | 0 |
| 09/09/2025 |
23.58
|
300 | 23.39 | 23.58 | 23.39 | 0 | 0 | 0 |
| 08/09/2025 |
23.48
|
1,200 | 23.12 | 23.48 | 23.12 | 0 | 0 | 0 |
| 05/09/2025 |
23.02
|
11,100 | 23.02 | 23.12 | 23.02 | 0 | 0 | 0 |
| 04/09/2025 |
23.02
|
39,100 | 23.12 | 23.12 | 23.02 | 0 | 0 | 0 |
| 03/09/2025 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 |
| 29/08/2025 |
23.48
|
8,600 | 23.58 | 23.58 | 23.02 | 0 | 0 | 0 |
| 28/08/2025 |
24.77
|
4,800 | 23.39 | 24.77 | 23.12 | 0 | 0 | 0 |
| 27/08/2025 |
23.30
|
10,100 | 23.67 | 23.67 | 23.30 | 0 | 0 | 0 |
| 26/08/2025 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 |
| 25/08/2025 |
23.67
|
10,800 | 23.94 | 23.94 | 23.48 | 0 | 0 | 0 |
| 22/08/2025 |
23.94
|
3,400 | 24.68 | 24.68 | 23.94 | 0 | 0 | 0 |
| 21/08/2025 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 |