| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
0.20 | 0.99% | 11,900 | 100 | 0.0 |
19.90
20.90
20
|
|
2 tháng
(2026-08-06) |
-0.50 | -2.39% | 21,100 | -1,000 | 0.0 |
19.40
21.30
20
|
|
3 tháng
(2026-07-07) |
-0.10 | -0.49% | 26,200 | -1,000 | 0.0 |
19.10
21.30
20
|
|
6 tháng
(2026-04-08) |
0.60 | 3.03% | 104,600 | -1,900 | 0.0 |
19
21.30
20
|
|
12 tháng
(2025-10-10) |
1.40 | 7.37% | 462,100 | -2,200 | 0.0 |
18.10
21.90
20
|
|
24 tháng
(2024-10-15) |
-1.10 | -5.12% | 1,342,871 | -35,200 | -0.7 |
18.10
22.80
20
|
|
36 tháng
(2023-10-23) |
-1.10 | -5.12% | 7,212,402 | -50,900 | -1.0 |
18.10
27.20
20
|
|
60 tháng
(2021-11-01) |
0 | 0% | 23,131,567 | -43,486 | -1.6 |
16.20
34.60
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
19.40
|
1,502 | 19.40 | 19.40 | 19.40 | 0 | 100 | 0.0 |
| 25/03/2025 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 24/03/2025 |
19.70
|
200 | 19.20 | 19.70 | 19.20 | 0 | 0 | 0 |
| 21/03/2025 |
19.30
|
300 | 20 | 20 | 19.20 | 0 | 0 | 0 |
| 20/03/2025 |
19.60
|
200 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 19/03/2025 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 18/03/2025 |
19.90
|
211 | 18.80 | 19.90 | 18.80 | 0 | 0 | 0 |
| 17/03/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 14/03/2025 |
20.40
|
300 | 20.60 | 20.60 | 18.90 | 0 | 0 | 0 |
| 13/03/2025 |
19.40
|
4,600 | 19.20 | 19.40 | 18.70 | 0 | 0 | 0 |
| 12/03/2025 |
19.20
|
9,501 | 19.20 | 19.20 | 19.10 | 0 | 0 | 0 |
| 11/03/2025 |
19.70
|
6,370 | 19 | 19.70 | 19 | 0 | 100 | 0.0 |
| 10/03/2025 |
19.70
|
3,000 | 19.30 | 19.70 | 19.10 | 0 | 0 | 0 |
| 07/03/2025 |
19.90
|
5,401 | 19.30 | 19.90 | 19.30 | 0 | 0 | 0 |
| 06/03/2025 |
19.40
|
1,112 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 05/03/2025 |
19.70
|
2,100 | 19.10 | 20.40 | 19 | 0 | 0 | 0 |
| 04/03/2025 |
19.30
|
8,643 | 19.90 | 19.90 | 19.30 | 100 | 0 | 0.0 |
| 03/03/2025 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 28/02/2025 |
20
|
6,700 | 19.30 | 20 | 19.30 | 0 | 0 | 0 |
| 27/02/2025 |
20.10
|
200 | 19.40 | 20.10 | 19.40 | 0 | 0 | 0 |
| 26/02/2025 |
19.90
|
200 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 25/02/2025 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 24/02/2025 |
20.10
|
215 | 18.70 | 20.10 | 18.70 | 0 | 0 | 0 |
| 21/02/2025 |
20.10
|
800 | 19.60 | 20.10 | 19.60 | 0 | 0 | 0 |
| 20/02/2025 |
19.60
|
800 | 19.70 | 19.70 | 19.60 | 0 | 0 | 0 |
| 19/02/2025 |
19.50
|
419 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 18/02/2025 |
20.90
|
3,576 | 19.50 | 20.90 | 19.10 | 200 | 100 | 0.0 |
| 17/02/2025 |
19.80
|
200 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 14/02/2025 |
19.60
|
1,200 | 20 | 20.80 | 19.60 | 100 | 0 | 0.0 |
| 13/02/2025 |
19.60
|
600 | 20 | 20 | 19.60 | 0 | 0 | 0 |
| 12/02/2025 |
20
|
402 | 20 | 20 | 20 | 0 | 0 | 0 |
| 11/02/2025 |
19.60
|
3,200 | 20.80 | 20.80 | 19.60 | 0 | 0 | 0 |
| 10/02/2025 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 07/02/2025 |
20.90
|
2,001 | 20.90 | 20.90 | 20.90 | 2,000 | 0 | 0.0 |
| 06/02/2025 |
20.90
|
3,841 | 20.40 | 20.90 | 20.40 | 0 | 100 | 0.0 |
| 05/02/2025 |
20.40
|
801 | 20.40 | 20.40 | 20.40 | 0 | 100 | 0.0 |
| 04/02/2025 |
20.40
|
1 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 24/01/2025 |
20.40
|
3 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 23/01/2025 |
20.40
|
1 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 22/01/2025 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 21/01/2025 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 20/01/2025 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 17/01/2025 |
19.70
|
800 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 16/01/2025 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 15/01/2025 |
20.10
|
300 | 19.20 | 20.10 | 19.20 | 0 | 0 | 0 |
| 14/01/2025 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 13/01/2025 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 10/01/2025 |
20.50
|
2,000 | 19.90 | 20.50 | 19.90 | 0 | 0 | 0 |
| 09/01/2025 |
20.10
|
400 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 08/01/2025 |
20.30
|
2,100 | 20 | 20.30 | 19.90 | 0 | 0 | 0 |
| 07/01/2025 |
21.40
|
100 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 06/01/2025 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 03/01/2025 |
20.10
|
314 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 02/01/2025 |
20.60
|
2,000 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 31/12/2024 |
20.50
|
1,401 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 30/12/2024 |
20.10
|
501 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 27/12/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 26/12/2024 |
20
|
1,001 | 20 | 20 | 20 | 0 | 0 | 0 |
| 25/12/2024 |
20.80
|
14,000 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 24/12/2024 |
20.80
|
24,645 | 20.70 | 20.80 | 20.10 | 0 | 0 | 0 |
| 23/12/2024 |
20.80
|
29,200 | 20.10 | 20.80 | 19.90 | 0 | 300 | 0.0 |
| 20/12/2024 |
20.80
|
11,400 | 20.10 | 20.80 | 20.10 | 100 | 100 | 0 |
| 19/12/2024 |
20.80
|
28,800 | 20.10 | 20.80 | 20.10 | 0 | 500 | 0.0 |
| 18/12/2024 |
20.80
|
2,000 | 20.70 | 20.80 | 20.70 | 0 | 0 | 0 |
| 17/12/2024 |
20.80
|
13,300 | 20.70 | 20.80 | 20.60 | 0 | 300 | 0.0 |
| 16/12/2024 |
20.80
|
11,051 | 20.10 | 20.90 | 20.10 | 0 | 100 | 0.0 |
| 13/12/2024 |
20.90
|
29,800 | 20.60 | 20.90 | 20.60 | 0 | 600 | 0.0 |
| 12/12/2024 |
20.70
|
48,500 | 20.10 | 20.90 | 20.10 | 100 | 700 | 0.0 |
| 11/12/2024 |
20.70
|
43,400 | 19.80 | 20.70 | 19.40 | 0 | 500 | 0.0 |
| 10/12/2024 |
20.50
|
28,600 | 20.20 | 20.50 | 19.70 | 0 | 1,000 | 0.0 |
| 09/12/2024 |
19.60
|
2,300 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 06/12/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 05/12/2024 |
20.10
|
600 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 04/12/2024 |
20.30
|
704 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 03/12/2024 |
21.30
|
1,500 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 02/12/2024 |
22.10
|
1,814 | 20 | 22.10 | 20 | 0 | 0 | 0 |
| 29/11/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 28/11/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 27/11/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 26/11/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 25/11/2024 |
21
|
1,450 | 19.90 | 21 | 19.90 | 0 | 200 | 0.0 |
| 22/11/2024 |
21
|
8,500 | 19.70 | 21 | 18.90 | 0 | 200 | 0.0 |
| 21/11/2024 |
21
|
200 | 21 | 21 | 21 | 0 | 0 | 0 |
| 20/11/2024 |
20.60
|
1,900 | 20 | 20.60 | 20 | 0 | 0 | 0 |
| 19/11/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 18/11/2024 |
21
|
1,100 | 19.50 | 21 | 19.20 | 0 | 400 | 0.0 |
| 15/11/2024 |
21
|
31,300 | 21 | 21 | 20.90 | 0 | 100 | 0.0 |
| 14/11/2024 |
21
|
52,700 | 21 | 21 | 18.80 | 0 | 0 | 0 |
| 13/11/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 12/11/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 11/11/2024 |
20.80
|
20 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 08/11/2024 |
20.80
|
100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 07/11/2024 |
20.80
|
2,200 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 06/11/2024 |
20.50
|
2,100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 05/11/2024 |
20.50
|
2,500 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 04/11/2024 |
20.50
|
2,700 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 01/11/2024 |
20.50
|
2,703 | 20.80 | 20.80 | 20.50 | 0 | 0 | 0 |
| 31/10/2024 |
19.20
|
1,400 | 21.40 | 21.40 | 19.20 | 0 | 0 | 0 |
| 30/10/2024 |
20.50
|
2,800 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 29/10/2024 |
20.50
|
5,601 | 19.20 | 20.50 | 18.60 | 0 | 5,000 | -0.1 |