| 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) |
-1.10 | -8.46% | 891,300 | -300 | -0.0 |
11.80
25.70
11.80
|
|
2 tháng
(2026-07-20) |
-1.54 | -11.49% | 1,242,200 | -1,300 | -0.0 |
11.80
25.70
11.80
|
|
3 tháng
(2026-06-22) |
-3.80 | -24.20% | 1,525,000 | -1,300 | -0.0 |
11.80
25.70
11.80
|
|
6 tháng
(2026-03-23) |
-4.03 | -25.31% | 2,767,000 | -1,400 | -0.0 |
9.64
25.70
11.80
|
|
12 tháng
(2025-09-23) |
-7.99 | -40.19% | 12,137,700 | -1,400 | -0.0 |
9.64
25.70
11.80
|
|
24 tháng
(2024-09-30) |
9.41 | 378.52% | 22,325,964 | -4,300 | -0.2 |
2.49
36.25
11.80
|
|
36 tháng
(2023-10-04) |
9.10 | 325.35% | 22,898,332 | -7,300 | -0.3 |
2.41
36.25
11.80
|
|
60 tháng
(2021-10-14) |
8.71 | 273.48% | 25,611,934 | -6,000 | -0.2 |
1.98
36.25
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
18.30
|
86,900 | 18.26 | 19.04 | 18.19 | 0 | 0 | 0 |
| 24/07/2025 |
18.38
|
112,600 | 19.70 | 19.82 | 17.87 | 0 | 0 | 0 |
| 23/07/2025 |
19.70
|
214,500 | 21.37 | 21.68 | 19.23 | 0 | 0 | 0 |
| 22/07/2025 |
19.74
|
40,800 | 19.39 | 19.74 | 19.23 | 0 | 0 | 0 |
| 21/07/2025 |
17.95
|
121,000 | 16.71 | 17.95 | 16.71 | 0 | 0 | 0 |
| 18/07/2025 |
16.32
|
67,100 | 15.97 | 16.55 | 15.93 | 0 | 0 | 0 |
| 17/07/2025 |
15.81
|
36,900 | 15.54 | 15.89 | 15.47 | 0 | 0 | 0 |
| 16/07/2025 |
15.54
|
24,400 | 15.54 | 15.93 | 15.50 | 0 | 0 | 0 |
| 15/07/2025 |
15.47
|
54,700 | 15.54 | 15.74 | 15.31 | 0 | 0 | 0 |
| 14/07/2025 |
15.58
|
28,200 | 15.74 | 15.74 | 15.47 | 0 | 0 | 0 |
| 11/07/2025 |
15.74
|
54,400 | 15.89 | 16.20 | 15.62 | 0 | 0 | 0 |
| 10/07/2025 |
15.85
|
13,000 | 15.74 | 16.01 | 15.74 | 0 | 0 | 0 |
| 09/07/2025 |
16.09
|
59,700 | 15.93 | 16.32 | 15.74 | 0 | 0 | 0 |
| 08/07/2025 |
15.39
|
44,200 | 15.47 | 15.50 | 15.39 | 0 | 0 | 0 |
| 07/07/2025 |
15.50
|
32,500 | 15.43 | 15.81 | 15.31 | 0 | 0 | 0 |
| 04/07/2025 |
15.62
|
18,000 | 15.74 | 15.81 | 15.54 | 0 | 0 | 0 |
| 03/07/2025 |
15.89
|
25,900 | 15.74 | 16.05 | 14.34 | 0 | 0 | 0 |
| 02/07/2025 |
15.89
|
47,300 | 15.66 | 16.28 | 15.66 | 0 | 0 | 0 |
| 01/07/2025 |
15.66
|
16,800 | 15.66 | 15.74 | 15.39 | 0 | 0 | 0 |
| 30/06/2025 |
15.66
|
11,300 | 15.39 | 15.93 | 15.39 | 0 | 0 | 0 |
| 27/06/2025 |
15.35
|
35,000 | 15.47 | 15.78 | 15.35 | 0 | 0 | 0 |
| 26/06/2025 |
15.54
|
52,000 | 16.28 | 16.28 | 15.39 | 0 | 0 | 0 |
| 25/06/2025 |
15.89
|
14,100 | 16.09 | 16.09 | 15.85 | 0 | 0 | 0 |
| 24/06/2025 |
16.05
|
16,000 | 16.24 | 16.24 | 15.97 | 0 | 0 | 0 |
| 23/06/2025 |
16.24
|
38,900 | 16.24 | 16.36 | 15.97 | 0 | 0 | 0 |
| 20/06/2025 |
16.20
|
19,500 | 16.32 | 16.51 | 16.16 | 0 | 0 | 0 |
| 19/06/2025 |
16.36
|
28,800 | 17.06 | 17.10 | 16.36 | 0 | 0 | 0 |
| 18/06/2025 |
16.94
|
64,100 | 16.40 | 17.14 | 16.40 | 0 | 0 | 0 |
| 17/06/2025 |
16.32
|
35,200 | 17.10 | 17.10 | 16.16 | 0 | 0 | 0 |
| 16/06/2025 |
16.20
|
35,500 | 16.32 | 16.48 | 15.85 | 0 | 0 | 0 |
| 13/06/2025 |
16.32
|
61,700 | 17.10 | 17.60 | 15.97 | 0 | 0 | 0 |
| 12/06/2025 |
17.10
|
29,700 | 17.02 | 17.56 | 16.98 | 0 | 0 | 0 |
| 11/06/2025 |
17.10
|
54,500 | 17.10 | 17.87 | 16.94 | 0 | 0 | 0 |
| 10/06/2025 |
17.10
|
30,100 | 17.10 | 17.21 | 16.71 | 0 | 0 | 0 |
| 09/06/2025 |
17.02
|
95,000 | 17.49 | 18.07 | 16.94 | 0 | 0 | 0 |
| 06/06/2025 |
16.71
|
52,200 | 17.87 | 18.22 | 16.59 | 0 | 0 | 0 |
| 05/06/2025 |
17.02
|
140,300 | 15.50 | 17.02 | 15.50 | 0 | 0 | 0 |
| 04/06/2025 |
15.50
|
19,200 | 15.58 | 15.66 | 15.43 | 0 | 0 | 0 |
| 03/06/2025 |
15.58
|
21,800 | 15.15 | 15.74 | 15.15 | 0 | 0 | 0 |
| 02/06/2025 |
15.31
|
21,400 | 15.23 | 15.54 | 14.96 | 0 | 0 | 0 |
| 30/05/2025 |
15.23
|
40,600 | 15.81 | 16.24 | 15.15 | 0 | 0 | 0 |
| 29/05/2025 |
15.81
|
22,100 | 15.97 | 16.55 | 15.74 | 0 | 0 | 0 |
| 28/05/2025 |
16.28
|
38,300 | 15.54 | 16.71 | 15.54 | 0 | 0 | 0 |
| 27/05/2025 |
15.66
|
38,800 | 15.54 | 16.09 | 15.54 | 0 | 0 | 0 |
| 26/05/2025 |
15.74
|
22,200 | 15.23 | 16.20 | 15.19 | 0 | 0 | 0 |
| 23/05/2025 |
15.74
|
24,200 | 16.24 | 16.32 | 15.70 | 0 | 0 | 0 |
| 22/05/2025 |
15.93
|
97,700 | 17.21 | 18.42 | 15.78 | 0 | 0 | 0 |
| 21/05/2025 |
16.79
|
36,500 | 16.40 | 16.79 | 16.40 | 0 | 0 | 0 |
| 20/05/2025 |
15.27
|
59,300 | 14.69 | 15.27 | 13.21 | 0 | 0 | 0 |
| 19/05/2025 |
13.91
|
65,200 | 15.08 | 15.08 | 13.60 | 0 | 900 | -0.0 |
| 16/05/2025 |
15.08
|
40,800 | 15.58 | 15.93 | 15.08 | 0 | 0 | 0 |
| 15/05/2025 |
16.13
|
43,000 | 17.29 | 17.29 | 16.13 | 0 | 500 | -0.0 |
| 14/05/2025 |
16.86
|
31,000 | 17.10 | 17.10 | 16.32 | 0 | 200 | -0.0 |
| 13/05/2025 |
17.10
|
21,900 | 17.06 | 17.21 | 16.90 | 0 | 1,100 | -0.0 |
| 12/05/2025 |
17.06
|
19,400 | 17.10 | 17.25 | 16.90 | 0 | 0 | 0 |
| 09/05/2025 |
16.94
|
20,700 | 17.06 | 17.17 | 16.79 | 0 | 0 | 0 |
| 08/05/2025 |
17.06
|
25,900 | 17.41 | 17.41 | 16.98 | 0 | 0 | 0 |
| 07/05/2025 |
17.14
|
25,300 | 17.56 | 17.68 | 17.10 | 0 | 0 | 0 |
| 06/05/2025 |
17.10
|
47,900 | 17.45 | 18.26 | 17.41 | 2,200 | 2,500 | -0.0 |
| 05/05/2025 |
16.90
|
38,500 | 17.41 | 0 | 16.79 | 0 | 0 | 0 |
| 02/05/2025 |
10.61
|
20,006 | 10.06 | 10.61 | 10.06 | 200 | 0 | 0.0 |
| 01/05/2025 |
5.32
|
5,600 | 5.25 | 5.52 | 5.25 | 0 | 0 | 0 |
| 30/04/2025 |
4.82
|
34,500 | 4.93 | 4.97 | 4.55 | 0 | 0 | 0 |
| 29/04/2025 |
17.41
|
20,513 | 17.95 | 17.95 | 17.14 | 0 | 100 | -0.0 |
| 28/04/2025 |
17.87
|
16,242 | 18.65 | 18.65 | 17.84 | 0 | 0 | 0 |
| 25/04/2025 |
18.53
|
58,473 | 17.10 | 18.65 | 17.10 | 2,500 | 0 | 0.1 |
| 24/04/2025 |
17.10
|
64,888 | 18.42 | 18.42 | 16.90 | 100 | 3,100 | -0.1 |
| 23/04/2025 |
18.42
|
45,428 | 19.23 | 20.17 | 18.26 | 0 | 0 | 0 |
| 22/04/2025 |
19.23
|
127,823 | 20.59 | 20.63 | 19.23 | 0 | 3,900 | -0.2 |
| 21/04/2025 |
21.37
|
193,884 | 22.65 | 22.69 | 20.40 | 3,100 | 0 | 0.2 |
| 18/04/2025 |
22.65
|
49,984 | 23.70 | 23.90 | 22.65 | 600 | 0 | 0.0 |
| 17/04/2025 |
23.39
|
38,637 | 22.15 | 23.70 | 21.76 | 2,400 | 1,400 | 0.1 |
| 16/04/2025 |
22.54
|
23,481 | 22.77 | 23.70 | 22.54 | 0 | 0 | 0 |
| 15/04/2025 |
22.73
|
93,185 | 25.65 | 26.38 | 22.73 | 2,000 | 2,000 | 0.0 |
| 14/04/2025 |
24.17
|
72,793 | 26.42 | 26.54 | 23.51 | 1,500 | 0 | 0.1 |
| 11/04/2025 |
24.13
|
120,107 | 26.31 | 26.31 | 23.70 | 0 | 500 | -0.0 |
| 10/04/2025 |
26.31
|
145,642 | 21.57 | 26.31 | 21.57 | 2,000 | 0 | 0.1 |
| 09/04/2025 |
23.94
|
8,268 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 |
| 08/04/2025 |
26.58
|
19,881 | 29.53 | 30.00 | 26.58 | 500 | 0 | 0.0 |
| 07/04/2025 |
15.62
|
18,000 | 15.74 | 15.81 | 15.54 | 0 | 0 | 0 |
| 04/04/2025 |
29.53
|
118,424 | 27.98 | 30.27 | 27.98 | 900 | 4,700 | -0.3 |
| 03/04/2025 |
27.55
|
178,307 | 25.06 | 27.55 | 24.29 | 0 | 0 | 0 |
| 02/04/2025 |
25.06
|
164,945 | 25.06 | 25.06 | 24.09 | 0 | 0 | 0 |
| 01/04/2025 |
22.81
|
109,125 | 20.79 | 22.81 | 20.79 | 4,700 | 0 | 0.3 |
| 31/03/2025 |
20.75
|
6,884 | 21.72 | 21.72 | 20.67 | 0 | 0 | 0 |
| 28/03/2025 |
21.18
|
39,679 | 22.03 | 22.03 | 20.98 | 0 | 0 | 0 |
| 27/03/2025 |
22.03
|
9,993 | 22.15 | 22.54 | 21.76 | 0 | 0 | 0 |
| 26/03/2025 |
22.15
|
19,538 | 22.77 | 24.09 | 22.15 | 0 | 0 | 0 |
| 25/03/2025 |
22.54
|
28,907 | 21.95 | 22.96 | 20.98 | 1,000 | 0 | 0.1 |
| 24/03/2025 |
22.69
|
37,206 | 24.21 | 24.21 | 22.69 | 0 | 500 | -0.0 |
| 21/03/2025 |
24.21
|
17,092 | 26.42 | 26.77 | 24.09 | 1,000 | 1,500 | -0.0 |
| 20/03/2025 |
25.14
|
28,244 | 26.23 | 26.81 | 24.09 | 0 | 0 | 0 |
| 19/03/2025 |
24.95
|
49,050 | 26.35 | 26.77 | 24.48 | 400 | 0 | 0.0 |
| 18/03/2025 |
26.35
|
76,623 | 24.71 | 26.42 | 22.93 | 2,000 | 0 | 0.1 |
| 17/03/2025 |
4.82
|
34,500 | 4.93 | 4.97 | 4.55 | 0 | 0 | 0 |
| 14/03/2025 |
24.64
|
21,556 | 25.33 | 26.73 | 24.13 | 0 | 0 | 0 |
| 13/03/2025 |
25.30
|
55,939 | 26.81 | 27.20 | 24.13 | 0 | 300 | -0.0 |
| 12/03/2025 |
26.81
|
105,690 | 27.16 | 27.43 | 25.65 | 100 | 1,100 | -0.1 |
| 11/03/2025 |
24.95
|
108,146 | 23.28 | 24.95 | 23.28 | 0 | 0 | 0 |
| 10/03/2025 |
22.69
|
40,169 | 20.59 | 22.69 | 20.59 | 300 | 0 | 0.0 |